KissMeData/442900/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	212800	40260220	9350	9350	9350	9350	6
3	20231117	212700	40260220	9350	9350	9350	9350	0
4	20231117	212600	40260220	9350	9350	9350	9350	0
5	20231117	212500	40260220	9350	9350	9350	9350	0
6	20231117	212400	40260220	9350	9350	9350	9350	0
7	20231117	212300	40260220	9350	9350	9350	9350	0
8	20231117	212200	40260220	9350	9350	9350	9350	0
9	20231117	212100	40260220	9350	9350	9350	9350	0
10	20231117	212000	40260220	9350	9350	9350	9350	0
11	20231117	211900	40260220	9350	9350	9350	9350	0
12	20231117	211800	40260220	9350	9350	9350	9350	0
13	20231117	211700	40260220	9350	9350	9350	9350	0
14	20231117	211600	40260220	9350	9350	9350	9350	0
15	20231117	211500	40260220	9350	9350	9350	9350	0
16	20231117	211400	40260220	9350	9350	9350	9350	0
17	20231117	211300	40260220	9350	9350	9350	9350	0
18	20231117	211200	40260220	9350	9350	9350	9350	0
19	20231117	211100	40260220	9350	9350	9350	9350	0
20	20231117	211000	40260220	9350	9350	9350	9350	0
21	20231117	210900	40260220	9350	9350	9350	9350	0
22	20231117	210800	40260220	9350	9350	9350	9350	0
23	20231117	210700	40260220	9350	9350	9350	9350	0
24	20231117	210600	40260220	9350	9350	9350	9350	0
25	20231117	210500	40260220	9350	9350	9350	9350	0
26	20231117	210400	40260220	9350	9350	9350	9350	0
27	20231117	210300	40260220	9350	9350	9350	9350	0
28	20231117	210200	40260220	9350	9350	9350	9350	0
29	20231117	210100	40260220	9350	9350	9350	9350	0
30	20231117	210000	40260220	9350	9350	9350	9350	0
31	20231117	205900	40260220	9350	9350	9350	9350	0
32	20231117	205800	40260220	9350	9350	9350	9350	6
33	20231117	205700	40260220	9350	9350	9350	9350	0
34	20231117	205600	40260220	9350	9350	9350	9350	0
35	20231117	205500	40260220	9350	9350	9350	9350	0
36	20231117	205400	40260220	9350	9350	9350	9350	0
37	20231117	205300	40260220	9350	9350	9350	9350	0
38	20231117	205200	40260220	9350	9350	9350	9350	0
39	20231117	205100	40260220	9350	9350	9350	9350	0
40	20231117	205000	40260220	9350	9350	9350	9350	0
41	20231117	204900	40260220	9350	9350	9350	9350	0
42	20231117	204800	40260220	9350	9350	9350	9350	0
43	20231117	204700	40260220	9350	9350	9350	9350	0
44	20231117	204600	40260220	9350	9350	9350	9350	0
45	20231117	204500	40260220	9350	9350	9350	9350	0
46	20231117	204400	40260220	9350	9350	9350	9350	0
47	20231117	204300	40260220	9350	9350	9350	9350	0
48	20231117	204200	40260220	9350	9350	9350	9350	0
49	20231117	204100	40260220	9350	9350	9350	9350	0
50	20231117	204000	40260220	9350	9350	9350	9350	0
51	20231117	203900	40260220	9350	9350	9350	9350	0
52	20231117	203800	40260220	9350	9350	9350	9350	0
53	20231117	203700	40260220	9350	9350	9350	9350	0
54	20231117	203600	40260220	9350	9350	9350	9350	0
55	20231117	203500	40260220	9350	9350	9350	9350	0
56	20231117	203400	40260220	9350	9350	9350	9350	0
57	20231117	203300	40260220	9350	9350	9350	9350	0
58	20231117	203200	40260220	9350	9350	9350	9350	0
59	20231117	203100	40260220	9350	9350	9350	9350	0
60	20231117	203000	40260220	9350	9350	9350	9350	0
61	20231117	202900	40260220	9350	9350	9350	9350	0
62	20231117	202800	40260220	9350	9350	9350	9350	6
63	20231117	202700	40260220	9350	9350	9350	9350	0
64	20231117	202600	40260220	9350	9350	9350	9350	0
65	20231117	202500	40260220	9350	9350	9350	9350	0
66	20231117	202400	40260220	9350	9350	9350	9350	0
67	20231117	202300	40260220	9350	9350	9350	9350	0
68	20231117	202200	40260220	9350	9350	9350	9350	0
69	20231117	202100	40260220	9350	9350	9350	9350	0
70	20231117	202000	40260220	9350	9350	9350	9350	0
71	20231117	201900	40260220	9350	9350	9350	9350	0
72	20231117	201800	40260220	9350	9350	9350	9350	0
73	20231117	201700	40260220	9350	9350	9350	9350	0
74	20231117	201600	40260220	9350	9350	9350	9350	0
75	20231117	201500	40260220	9350	9350	9350	9350	0
76	20231117	201400	40260220	9350	9350	9350	9350	0
77	20231117	201300	40260220	9350	9350	9350	9350	0
78	20231117	201200	40260220	9350	9350	9350	9350	0
79	20231117	201100	40260220	9350	9350	9350	9350	0
80	20231117	201000	40260220	9350	9350	9350	9350	0
81	20231117	200900	40260220	9350	9350	9350	9350	0
82	20231117	200800	40260220	9350	9350	9350	9350	0
83	20231117	200700	40260220	9350	9350	9350	9350	0
84	20231117	200600	40260220	9350	9350	9350	9350	0
85	20231117	200500	40260220	9350	9350	9350	9350	0
86	20231117	200400	40260220	9350	9350	9350	9350	0
87	20231117	200300	40260220	9350	9350	9350	9350	0
88	20231117	200200	40260220	9350	9350	9350	9350	0
89	20231117	200100	40260220	9350	9350	9350	9350	0
90	20231117	200000	40260220	9350	9350	9350	9350	0
91	20231117	195900	40260220	9350	9350	9350	9350	0
92	20231117	195800	40260220	9350	9350	9350	9350	6
93	20231117	195700	40260220	9350	9350	9350	9350	0
94	20231117	195600	40260220	9350	9350	9350	9350	0
95	20231117	195500	40260220	9350	9350	9350	9350	0
96	20231117	195400	40260220	9350	9350	9350	9350	0
97	20231117	195300	40260220	9350	9350	9350	9350	0
98	20231117	195200	40260220	9350	9350	9350	9350	0
99	20231117	195100	40260220	9350	9350	9350	9350	0
100	20231117	195000	40260220	9350	9350	9350	9350	0
101	20231117	194900	40260220	9350	9350	9350	9350	0
102	20231117	194800	40260220	9350	9350	9350	9350	0
103	20231117	194700	40260220	9350	9350	9350	9350	0
104	20231117	194600	40260220	9350	9350	9350	9350	0
105	20231117	194500	40260220	9350	9350	9350	9350	0
106	20231117	194400	40260220	9350	9350	9350	9350	0
107	20231117	194300	40260220	9350	9350	9350	9350	0
108	20231117	194200	40260220	9350	9350	9350	9350	0
109	20231117	194100	40260220	9350	9350	9350	9350	0
110	20231117	194000	40260220	9350	9350	9350	9350	0
111	20231117	193900	40260220	9350	9350	9350	9350	0
112	20231117	193800	40260220	9350	9350	9350	9350	0
113	20231117	193700	40260220	9350	9350	9350	9350	0
114	20231117	193600	40260220	9350	9350	9350	9350	0
115	20231117	193500	40260220	9350	9350	9350	9350	0
116	20231117	193400	40260220	9350	9350	9350	9350	0
117	20231117	193300	40260220	9350	9350	9350	9350	0
118	20231117	193200	40260220	9350	9350	9350	9350	0
119	20231117	193100	40260220	9350	9350	9350	9350	0
120	20231117	193000	40260220	9350	9350	9350	9350	0
121	20231117	192900	40260220	9350	9350	9350	9350	0
122	20231117	192800	40260220	9350	9350	9350	9350	6
123	20231117	192700	40260220	9350	9350	9350	9350	0
124	20231117	192600	40260220	9350	9350	9350	9350	0
125	20231117	192500	40260220	9350	9350	9350	9350	0
126	20231117	192400	40260220	9350	9350	9350	9350	0
127	20231117	192300	40260220	9350	9350	9350	9350	0
128	20231117	192200	40260220	9350	9350	9350	9350	0
129	20231117	192100	40260220	9350	9350	9350	9350	0
130	20231117	192000	40260220	9350	9350	9350	9350	0
131	20231117	191900	40260220	9350	9350	9350	9350	0
132	20231117	191800	40260220	9350	9350	9350	9350	0
133	20231117	191700	40260220	9350	9350	9350	9350	0
134	20231117	191600	40260220	9350	9350	9350	9350	0
135	20231117	191500	40260220	9350	9350	9350	9350	0
136	20231117	191400	40260220	9350	9350	9350	9350	0
137	20231117	191300	40260220	9350	9350	9350	9350	0
138	20231117	191200	40260220	9350	9350	9350	9350	0
139	20231117	191100	40260220	9350	9350	9350	9350	0
140	20231117	191000	40260220	9350	9350	9350	9350	0
141	20231117	190900	40260220	9350	9350	9350	9350	0
142	20231117	190800	40260220	9350	9350	9350	9350	0
143	20231117	190700	40260220	9350	9350	9350	9350	0
144	20231117	190600	40260220	9350	9350	9350	9350	0
145	20231117	190500	40260220	9350	9350	9350	9350	0
146	20231117	190400	40260220	9350	9350	9350	9350	0
147	20231117	190300	40260220	9350	9350	9350	9350	0
148	20231117	190200	40260220	9350	9350	9350	9350	0
149	20231117	190100	40260220	9350	9350	9350	9350	0
150	20231117	190000	40260220	9350	9350	9350	9350	0
151	20231117	185900	40260220	9350	9350	9350	9350	0
152	20231117	185800	40260220	9350	9350	9350	9350	6
153	20231117	185700	40260220	9350	9350	9350	9350	0
154	20231117	185600	40260220	9350	9350	9350	9350	0
155	20231117	185500	40260220	9350	9350	9350	9350	0
156	20231117	185400	40260220	9350	9350	9350	9350	0
157	20231117	185300	40260220	9350	9350	9350	9350	0
158	20231117	185200	40260220	9350	9350	9350	9350	0
159	20231117	185100	40260220	9350	9350	9350	9350	0
160	20231117	185000	40260220	9350	9350	9350	9350	0
161	20231117	184900	40260220	9350	9350	9350	9350	0
162	20231117	184800	40260220	9350	9350	9350	9350	0
163	20231117	184700	40260220	9350	9350	9350	9350	0
164	20231117	184600	40260220	9350	9350	9350	9350	0
165	20231117	184500	40260220	9350	9350	9350	9350	0
166	20231117	184400	40260220	9350	9350	9350	9350	0
167	20231117	184300	40260220	9350	9350	9350	9350	0
168	20231117	184200	40260220	9350	9350	9350	9350	0
169	20231117	184100	40260220	9350	9350	9350	9350	0
170	20231117	184000	40260220	9350	9350	9350	9350	0
171	20231117	183900	40260220	9350	9350	9350	9350	0
172	20231117	183800	40260220	9350	9350	9350	9350	0
173	20231117	183700	40260220	9350	9350	9350	9350	0
174	20231117	183600	40260220	9350	9350	9350	9350	0
175	20231117	183500	40260220	9350	9350	9350	9350	0
176	20231117	183400	40260220	9350	9350	9350	9350	0
177	20231117	183300	40260220	9350	9350	9350	9350	0
178	20231117	183200	40260220	9350	9350	9350	9350	0
179	20231117	183100	40260220	9350	9350	9350	9350	0
180	20231117	183000	40260220	9350	9350	9350	9350	0
181	20231117	182900	40260220	9350	9350	9350	9350	0
182	20231117	182800	40260220	9350	9350	9350	9350	6
183	20231117	182700	40260220	9350	9350	9350	9350	0
184	20231117	182600	40260220	9350	9350	9350	9350	0
185	20231117	182500	40260220	9350	9350	9350	9350	0
186	20231117	182400	40260220	9350	9350	9350	9350	0
187	20231117	182300	40260220	9350	9350	9350	9350	0
188	20231117	182200	40260220	9350	9350	9350	9350	0
189	20231117	182100	40260220	9350	9350	9350	9350	0
190	20231117	182000	40260220	9350	9350	9350	9350	0
191	20231117	181900	40260220	9350	9350	9350	9350	0
192	20231117	181800	40260220	9350	9350	9350	9350	0
193	20231117	181700	40260220	9350	9350	9350	9350	0
194	20231117	181600	40260220	9350	9350	9350	9350	0
195	20231117	181500	40260220	9350	9350	9350	9350	0
196	20231117	181400	40260220	9350	9350	9350	9350	0
197	20231117	181300	40260220	9350	9350	9350	9350	0
198	20231117	181200	40260220	9350	9350	9350	9350	0
199	20231117	181100	40260220	9350	9350	9350	9350	0
200	20231117	181000	40260220	9350	9350	9350	9350	0
201	20231117	180900	40260220	9350	9350	9350	9350	0
202	20231117	180800	40260220	9350	9350	9350	9350	0
203	20231117	180700	40260220	9350	9350	9350	9350	0
204	20231117	180600	40260220	9350	9350	9350	9350	0
205	20231117	180500	40260220	9350	9350	9350	9350	0
206	20231117	180400	40260220	9350	9350	9350	9350	0
207	20231117	180300	40260220	9350	9350	9350	9350	0
208	20231117	180200	40260220	9350	9350	9350	9350	0
209	20231117	180100	40260220	9350	9350	9350	9350	0
210	20231117	180000	40260220	9350	9350	9350	9350	0
211	20231117	175900	40260220	9350	9350	9350	9350	0
212	20231117	175800	40260220	9350	9350	9350	9350	6
213	20231117	175700	40260220	9350	9350	9350	9350	0
214	20231117	175600	40260220	9350	9350	9350	9350	0
215	20231117	175500	40260220	9350	9350	9350	9350	0
216	20231117	175400	40260220	9350	9350	9350	9350	0
217	20231117	175300	40260220	9350	9350	9350	9350	0
218	20231117	175200	40260220	9350	9350	9350	9350	0
219	20231117	175100	40260220	9350	9350	9350	9350	0
220	20231117	175000	40260220	9350	9350	9350	9350	0
221	20231117	174900	40260220	9350	9350	9350	9350	0
222	20231117	174800	40260220	9350	9350	9350	9350	0
223	20231117	174700	40260220	9350	9350	9350	9350	0
224	20231117	174600	40260220	9350	9350	9350	9350	0
225	20231117	174500	40260220	9350	9350	9350	9350	0
226	20231117	174400	40260220	9350	9350	9350	9350	0
227	20231117	174300	40260220	9350	9350	9350	9350	0
228	20231117	174200	40260220	9350	9350	9350	9350	0
229	20231117	174100	40260220	9350	9350	9350	9350	0
230	20231117	174000	40260220	9350	9350	9350	9350	0
231	20231117	173900	40260220	9350	9350	9350	9350	0
232	20231117	173800	40260220	9350	9350	9350	9350	0
233	20231117	173700	40260220	9350	9350	9350	9350	0
234	20231117	173600	40260220	9350	9350	9350	9350	0
235	20231117	173500	40260220	9350	9350	9350	9350	0
236	20231117	173400	40260220	9350	9350	9350	9350	0
237	20231117	173300	40260220	9350	9350	9350	9350	0
238	20231117	173200	40260220	9350	9350	9350	9350	0
239	20231117	173100	40260220	9350	9350	9350	9350	0
240	20231117	173000	40260220	9350	9350	9350	9350	0
241	20231117	172900	40260220	9350	9350	9350	9350	0
242	20231117	172800	40260220	9350	9350	9350	9350	6
243	20231117	172700	40260220	9350	9350	9350	9350	0
244	20231117	172600	40260220	9350	9350	9350	9350	0
245	20231117	172500	40260220	9350	9350	9350	9350	0
246	20231117	172400	40260220	9350	9350	9350	9350	0
247	20231117	172300	40260220	9350	9350	9350	9350	0
248	20231117	172200	40260220	9350	9350	9350	9350	0
249	20231117	172100	40260220	9350	9350	9350	9350	0
250	20231117	172000	40260220	9350	9350	9350	9350	0
251	20231117	171900	40260220	9350	9350	9350	9350	0
252	20231117	171800	40260220	9350	9350	9350	9350	0
253	20231117	171700	40260220	9350	9350	9350	9350	0
254	20231117	171600	40260220	9350	9350	9350	9350	0
255	20231117	171500	40260220	9350	9350	9350	9350	0
256	20231117	171400	40260220	9350	9350	9350	9350	0
257	20231117	171300	40260220	9350	9350	9350	9350	0
258	20231117	171200	40260220	9350	9350	9350	9350	0
259	20231117	171100	40260220	9350	9350	9350	9350	0
260	20231117	171000	40260220	9350	9350	9350	9350	0
261	20231117	170900	40260220	9350	9350	9350	9350	0
262	20231117	170800	40260220	9350	9350	9350	9350	0
263	20231117	170700	40260220	9350	9350	9350	9350	0
264	20231117	170600	40260220	9350	9350	9350	9350	0
265	20231117	170500	40260220	9350	9350	9350	9350	0
266	20231117	170400	40260220	9350	9350	9350	9350	0
267	20231117	170300	40260220	9350	9350	9350	9350	0
268	20231117	170200	40260220	9350	9350	9350	9350	0
269	20231117	170100	40260220	9350	9350	9350	9350	0
270	20231117	170000	40260220	9350	9350	9350	9350	0
271	20231117	165900	40260220	9350	9350	9350	9350	0
272	20231117	165800	40260220	9350	9350	9350	9350	6
273	20231117	165700	40260220	9350	9350	9350	9350	0
274	20231117	165600	40260220	9350	9350	9350	9350	0
275	20231117	165500	40260220	9350	9350	9350	9350	0
276	20231117	165400	40260220	9350	9350	9350	9350	0
277	20231117	165300	40260220	9350	9350	9350	9350	0
278	20231117	165200	40260220	9350	9350	9350	9350	0
279	20231117	165100	40260220	9350	9350	9350	9350	0
280	20231117	165000	40260220	9350	9350	9350	9350	0
281	20231117	164900	40260220	9350	9350	9350	9350	0
282	20231117	164800	40260220	9350	9350	9350	9350	0
283	20231117	164700	40260220	9350	9350	9350	9350	0
284	20231117	164600	40260220	9350	9350	9350	9350	0
285	20231117	164500	40260220	9350	9350	9350	9350	0
286	20231117	164400	40260220	9350	9350	9350	9350	0
287	20231117	164300	40260220	9350	9350	9350	9350	0
288	20231117	164200	40260220	9350	9350	9350	9350	0
289	20231117	164100	40260220	9350	9350	9350	9350	0
290	20231117	164000	40260220	9350	9350	9350	9350	0
291	20231117	163900	40260220	9350	9350	9350	9350	0
292	20231117	163800	40260220	9350	9350	9350	9350	0
293	20231117	163700	40260220	9350	9350	9350	9350	0
294	20231117	163600	40260220	9350	9350	9350	9350	0
295	20231117	163500	40260220	9350	9350	9350	9350	0
296	20231117	163400	40260220	9350	9350	9350	9350	0
297	20231117	163300	40260220	9350	9350	9350	9350	0
298	20231117	163200	40260220	9350	9350	9350	9350	0
299	20231117	163100	40260220	9350	9350	9350	9350	0
300	20231117	163000	40260220	9350	9350	9350	9350	0
301	20231117	162900	40260220	9350	9350	9350	9350	0
302	20231117	162800	40260220	9350	9350	9350	9350	6
303	20231117	162700	40260220	9350	9350	9350	9350	0
304	20231117	162600	40260220	9350	9350	9350	9350	0
305	20231117	162500	40260220	9350	9350	9350	9350	0
306	20231117	162400	40260220	9350	9350	9350	9350	0
307	20231117	162300	40260220	9350	9350	9350	9350	0
308	20231117	162200	40260220	9350	9350	9350	9350	0
309	20231117	162100	40260220	9350	9350	9350	9350	0
310	20231117	162000	40260220	9350	9350	9350	9350	0
311	20231117	161900	40260220	9350	9350	9350	9350	0
312	20231117	161800	40260220	9350	9350	9350	9350	0
313	20231117	161700	40260220	9350	9350	9350	9350	0
314	20231117	161600	40260220	9350	9350	9350	9350	0
315	20231117	161500	40260220	9350	9350	9350	9350	0
316	20231117	161400	40260220	9350	9350	9350	9350	0
317	20231117	161300	40260220	9350	9350	9350	9350	0
318	20231117	161200	40260220	9350	9350	9350	9350	0
319	20231117	161100	40260220	9350	9350	9350	9350	0
320	20231117	161000	40260220	9350	9350	9350	9350	0
321	20231117	160900	40260220	9350	9350	9350	9350	0
322	20231117	160800	40260220	9350	9350	9350	9350	0
323	20231117	160700	40260220	9350	9350	9350	9350	0
324	20231117	160600	40260220	9350	9350	9350	9350	0
325	20231117	160500	40260220	9350	9350	9350	9350	0
326	20231117	160400	40260220	9350	9350	9350	9350	0
327	20231117	160300	40260220	9350	9350	9350	9350	0
328	20231117	160200	40260220	9350	9350	9350	9350	0
329	20231117	160100	40260220	9350	9350	9350	9350	0
330	20231117	160000	40260220	9350	9350	9350	9350	0
331	20231117	155900	40260220	9350	9350	9350	9350	0
332	20231117	155800	40260220	9350	9350	9350	9350	6
333	20231117	155700	40260220	9350	9350	9350	9350	0
334	20231117	155600	40260220	9350	9350	9350	9350	0
335	20231117	155500	40260220	9350	9350	9350	9350	0
336	20231117	155400	40260220	9350	9350	9350	9350	0
337	20231117	155300	40260220	9350	9350	9350	9350	0
338	20231117	155200	40260220	9350	9350	9350	9350	0
339	20231117	155100	40260220	9350	9350	9350	9350	0
340	20231117	155000	40260220	9350	9350	9350	9350	0
341	20231117	154900	40260220	9350	9350	9350	9350	0
342	20231117	154800	40260220	9350	9350	9350	9350	0
343	20231117	154700	40260220	9350	9350	9350	9350	0
344	20231117	154600	40260220	9350	9350	9350	9350	0
345	20231117	154500	40260220	9350	9350	9350	9350	0
346	20231117	154400	40260220	9350	9350	9350	9350	0
347	20231117	154300	40260220	9350	9350	9350	9350	0
348	20231117	154200	40260220	9350	9350	9350	9350	0
349	20231117	154100	40260220	9350	9350	9350	9350	0
350	20231117	154000	40260220	9350	9350	9350	9350	0
351	20231117	153900	40260220	9350	9350	9350	9350	0
352	20231117	153800	40260220	9350	9350	9350	9350	0
353	20231117	153700	40260220	9350	9350	9350	9350	0
354	20231117	153600	40260220	9350	9350	9350	9350	0
355	20231117	153500	40260220	9350	9350	9350	9350	0
356	20231117	153400	40260220	9350	9350	9350	9350	0
357	20231117	153300	40260220	9350	9350	9350	9350	0
358	20231117	153200	40260220	9350	9350	9350	9350	0
359	20231117	153100	40260220	9350	9350	9350	9350	0
360	20231117	153000	40260220	9350	9350	9350	9350	0
361	20231117	152900	40260220	9350	9350	9350	9350	0
362	20231117	152800	40260220	9350	9350	9350	9350	0
363	20231117	152700	40260220	9350	9350	9350	9350	0
364	20231117	152600	40260220	9350	9350	9350	9350	0
365	20231117	152500	40260220	9350	9350	9350	9350	0
366	20231117	152400	40260220	9350	9350	9350	9350	0
367	20231117	152300	40260220	9350	9350	9350	9350	0
368	20231117	152200	40260220	9350	9350	9350	9350	0
369	20231117	152100	40260220	9350	9350	9350	9350	0
370	20231117	152000	40260220	9350	9350	9350	9350	0
371	20231117	151900	40260220	9350	9350	9350	9350	0
372	20231117	151800	40260220	9350	9350	9350	9350	0
373	20231117	151700	40260220	9350	9350	9350	9350	6
374	20231117	151600	40204120	9360	9360	9360	9360	13
375	20231117	151500	40082440	9360	9360	9360	9360	6
376	20231117	151400	40026280	9360	9350	9360	9350	10
377	20231117	151300	39932710	9350	9360	9360	9350	11
378	20231117	151200	39829810	9360	9350	9360	9350	12
379	20231117	151100	39717530	9350	9360	9360	9350	8
380	20231117	151000	39642670	9360	9350	9360	9350	13
381	20231117	150900	39521050	9350	9360	9360	9350	9
382	20231117	150800	39436850	9360	9350	9360	9350	12
383	20231117	150700	39324570	9350	9360	9360	9350	9
384	20231117	150600	39240350	9360	9350	9360	9350	13
385	20231117	150500	39118730	9360	9360	9360	9360	7
386	20231117	150400	39053210	9360	9350	9360	9350	11
387	20231117	150300	38950290	9350	9360	9360	9350	10
388	20231117	150200	38856710	9360	9350	9360	9350	12
389	20231117	150100	38744450	9360	9360	9360	9360	8
390	20231117	150000	38669570	9360	9350	9360	9350	16
391	20231117	145900	38519910	9360	9360	9360	9360	6
392	20231117	145800	38463750	9360	9350	9360	9350	9
393	20231117	145700	38379570	9360	9360	9360	9360	13
394	20231117	145600	38257890	9350	9350	9350	9350	10
395	20231117	145500	38164390	9360	9360	9360	9360	13
396	20231117	145400	38042710	9350	9360	9360	9350	8
397	20231117	145300	37967890	9360	9350	9360	9350	13
398	20231117	145200	37846230	9350	9360	9360	9350	6
399	20231117	145100	37790120	9360	9360	9360	9360	12
400	20231117	145000	37677800	9350	9360	9360	9350	14
401	20231117	144900	37546820	9360	9350	9360	9350	11
402	20231117	144800	37443920	9360	9360	9360	9360	9
403	20231117	144700	37359680	9360	9360	9360	9350	11
404	20231117	144600	37256770	9360	9360	9360	9360	10
405	20231117	144500	37163170	9360	9350	9360	9350	11
406	20231117	144400	37060310	9350	9360	9360	9350	11
407	20231117	144300	36957370	9360	9350	9360	9350	10
408	20231117	144200	36863830	9360	9360	9360	9360	9
409	20231117	144100	36779590	9360	9350	9360	9350	10
410	20231117	144000	36686050	9360	9360	9360	9360	13
411	20231117	143900	36564370	9360	9360	9360	9360	5
412	20231117	143800	36517570	9370	9370	9370	9370	13
413	20231117	143700	36395760	9370	9370	9370	9370	0
414	20231117	143600	36395760	9370	9370	9370	9370	13
415	20231117	143500	36273950	9370	9370	9370	9370	0
416	20231117	143400	36273950	9370	9370	9370	9370	13
417	20231117	143300	36152140	9370	9370	9370	9370	0
418	20231117	143200	36152140	9370	9370	9370	9370	13
419	20231117	143100	36030330	9370	9370	9370	9370	0
420	20231117	143000	36030330	9370	9380	9380	9370	26
421	20231117	142900	35786580	9370	9370	9370	9370	0
422	20231117	142800	35786580	9370	9370	9370	9370	0
423	20231117	142700	35786580	9370	9370	9370	9370	0
424	20231117	142600	35786580	9370	9370	9370	9370	13
425	20231117	142500	35664770	9370	9370	9370	9370	0
426	20231117	142400	35664770	9370	9370	9370	9370	13
427	20231117	142300	35542960	9370	9370	9370	9370	0
428	20231117	142200	35542960	9370	9370	9370	9370	13
429	20231117	142100	35421150	9370	9370	9370	9370	13
430	20231117	142000	35299340	9370	9370	9370	9370	0
431	20231117	141900	35299340	9370	9370	9370	9370	13
432	20231117	141800	35177530	9370	9370	9370	9370	0
433	20231117	141700	35177530	9370	9370	9370	9370	13
434	20231117	141600	35055720	9370	9370	9370	9370	0
435	20231117	141500	35055720	9370	9370	9370	9370	13
436	20231117	141400	34933910	9370	9370	9370	9370	0
437	20231117	141300	34933910	9370	9370	9370	9370	13
438	20231117	141200	34812100	9370	9370	9370	9370	0
439	20231117	141100	34812100	9370	9370	9370	9370	13
440	20231117	141000	34690290	9370	9370	9370	9370	0
441	20231117	140900	34690290	9370	9370	9370	9370	13
442	20231117	140800	34568480	9370	9370	9370	9370	0
443	20231117	140700	34568480	9370	9370	9370	9370	13
444	20231117	140600	34446670	9370	9370	9370	9370	0
445	20231117	140500	34446670	9370	9370	9370	9370	13
446	20231117	140400	34324860	9370	9370	9370	9370	13
447	20231117	140300	34203050	9370	9370	9370	9370	0
448	20231117	140200	34203050	9370	9370	9370	9370	13
449	20231117	140100	34081240	9370	9370	9370	9370	0
450	20231117	140000	34081240	9370	9370	9370	9370	13
451	20231117	135900	33959430	9370	9370	9370	9370	0
452	20231117	135800	33959430	9370	9370	9370	9370	13
453	20231117	135700	33837620	9370	9370	9370	9370	0
454	20231117	135600	33837620	9370	9370	9370	9370	13
455	20231117	135500	33715810	9370	9370	9370	9370	0
456	20231117	135400	33715810	9370	9370	9370	9370	13
457	20231117	135300	33594000	9370	9370	9370	9370	0
458	20231117	135200	33594000	9370	9370	9370	9370	13
459	20231117	135100	33472190	9370	9370	9370	9370	0
460	20231117	135000	33472190	9370	9370	9370	9370	13
461	20231117	134900	33350380	9370	9370	9370	9370	0
462	20231117	134800	33350380	9370	9370	9370	9370	13
463	20231117	134700	33228570	9370	9370	9370	9370	0
464	20231117	134600	33228570	9370	9370	9370	9370	13
465	20231117	134500	33106760	9370	9370	9370	9370	13
466	20231117	134400	32984950	9370	9370	9370	9370	0
467	20231117	134300	32984950	9370	9370	9370	9370	13
468	20231117	134200	32863140	9370	9370	9370	9370	0
469	20231117	134100	32863140	9370	9370	9370	9370	13
470	20231117	134000	32741330	9370	9370	9370	9370	0
471	20231117	133900	32741330	9370	9370	9370	9370	13
472	20231117	133800	32619520	9370	9370	9370	9370	0
473	20231117	133700	32619520	9370	9370	9370	9370	13
474	20231117	133600	32497710	9370	9370	9370	9370	0
475	20231117	133500	32497710	9370	9370	9370	9370	13
476	20231117	133400	32375900	9370	9370	9370	9370	0
477	20231117	133300	32375900	9370	9370	9370	9370	13
478	20231117	133200	32254090	9370	9370	9370	9370	0
479	20231117	133100	32254090	9370	9370	9370	9370	13
480	20231117	133000	32132280	9370	9370	9370	9370	0
481	20231117	132900	32132280	9370	9370	9370	9370	13
482	20231117	132800	32010470	9370	9370	9370	9370	13
483	20231117	132700	31888660	9370	9370	9370	9370	0
484	20231117	132600	31888660	9370	9370	9370	9370	13
485	20231117	132500	31766850	9370	9370	9370	9370	0
486	20231117	132400	31766850	9370	9370	9370	9370	13
487	20231117	132300	31645040	9370	9370	9370	9370	0
488	20231117	132200	31645040	9370	9370	9370	9370	13
489	20231117	132100	31523230	9370	9370	9370	9370	0
490	20231117	132000	31523230	9370	9370	9370	9370	13
491	20231117	131900	31401420	9370	9370	9370	9370	0
492	20231117	131800	31401420	9370	9370	9370	9370	13
493	20231117	131700	31279610	9370	9370	9370	9370	0
494	20231117	131600	31279610	9370	9370	9370	9370	13
495	20231117	131500	31157800	9370	9370	9370	9370	0
496	20231117	131400	31157800	9370	9370	9370	9370	13
497	20231117	131300	31035990	9370	9370	9370	9370	0
498	20231117	131200	31035990	9370	9370	9370	9370	13
499	20231117	131100	30914180	9370	9370	9370	9370	0
500	20231117	131000	30914180	9370	9370	9370	9370	13
501	20231117	130900	30792370	9370	9370	9370	9370	13
502	20231117	130800	30670560	9370	9370	9370	9370	0
503	20231117	130700	30670560	9370	9370	9370	9370	13
504	20231117	130600	30548750	9370	9370	9370	9370	0
505	20231117	130500	30548750	9370	9370	9370	9370	13
506	20231117	130400	30426940	9370	9370	9370	9370	0
507	20231117	130300	30426940	9370	9370	9370	9370	13
508	20231117	130200	30305130	9370	9370	9370	9370	0
509	20231117	130100	30305130	9370	9370	9370	9370	13
510	20231117	130000	30183320	9370	9370	9370	9370	0
511	20231117	125900	30183320	9370	9370	9370	9370	13
512	20231117	125800	30061510	9370	9370	9370	9370	0
513	20231117	125700	30061510	9370	9370	9370	9370	13
514	20231117	125600	29939700	9370	9370	9370	9370	0
515	20231117	125500	29939700	9370	9370	9370	9370	13
516	20231117	125400	29817890	9370	9370	9370	9370	0
517	20231117	125300	29817890	9370	9370	9370	9370	13
518	20231117	125200	29696080	9370	9370	9370	9370	13
519	20231117	125100	29574270	9370	9370	9370	9370	0
520	20231117	125000	29574270	9370	9370	9370	9370	13
521	20231117	124900	29452460	9370	9370	9370	9370	0
522	20231117	124800	29452460	9370	9370	9370	9370	13
523	20231117	124700	29330650	9370	9370	9370	9370	0
524	20231117	124600	29330650	9370	9370	9370	9370	13
525	20231117	124500	29208840	9370	9370	9370	9370	0
526	20231117	124400	29208840	9370	9370	9370	9370	13
527	20231117	124300	29087030	9370	9370	9370	9370	0
528	20231117	124200	29087030	9370	9370	9370	9370	13
529	20231117	124100	28965220	9370	9370	9370	9370	0
530	20231117	124000	28965220	9370	9370	9370	9370	13
531	20231117	123900	28843410	9370	9370	9370	9370	0
532	20231117	123800	28843410	9370	9370	9370	9370	13
533	20231117	123700	28721600	9370	9370	9370	9370	0
534	20231117	123600	28721600	9370	9370	9370	9370	13
535	20231117	123500	28599790	9370	9370	9370	9370	0
536	20231117	123400	28599790	9370	9370	9370	9370	13
537	20231117	123300	28477980	9370	9370	9370	9370	13
538	20231117	123200	28356170	9370	9370	9370	9370	0
539	20231117	123100	28356170	9370	9370	9370	9370	13
540	20231117	123000	28234360	9370	9370	9370	9370	0
541	20231117	122900	28234360	9370	9370	9370	9370	13
542	20231117	122800	28112550	9370	9370	9370	9370	0
543	20231117	122700	28112550	9370	9370	9370	9370	13
544	20231117	122600	27990740	9370	9370	9370	9370	0
545	20231117	122500	27990740	9370	9370	9370	9370	13
546	20231117	122400	27868930	9370	9370	9370	9370	0
547	20231117	122300	27868930	9370	9370	9370	9370	13
548	20231117	122200	27747120	9370	9370	9370	9370	0
549	20231117	122100	27747120	9370	9370	9370	9370	13
550	20231117	122000	27625310	9370	9370	9370	9370	0
551	20231117	121900	27625310	9370	9370	9370	9370	13
552	20231117	121800	27503500	9370	9370	9370	9370	0
553	20231117	121700	27503500	9370	9370	9370	9370	13
554	20231117	121600	27381690	9360	9370	9370	9360	18
555	20231117	121500	27213080	9370	9370	9370	9370	0
556	20231117	121400	27213080	9370	9370	9370	9370	13
557	20231117	121300	27091270	9370	9370	9370	9370	0
558	20231117	121200	27091270	9370	9370	9370	9370	13
559	20231117	121100	26969460	9370	9370	9370	9370	0
560	20231117	121000	26969460	9370	9370	9370	9370	26
561	20231117	120900	26725840	9370	9370	9370	9370	0
562	20231117	120800	26725840	9370	9370	9370	9370	13
563	20231117	120700	26604030	9370	9370	9370	9370	0
564	20231117	120600	26604030	9370	9370	9370	9370	13
565	20231117	120500	26482220	9370	9370	9370	9370	0
566	20231117	120400	26482220	9370	9370	9370	9370	13
567	20231117	120300	26360410	9350	9350	9350	9350	0
568	20231117	120200	26360410	9350	9350	9350	9350	1
569	20231117	120100	26351060	9370	9370	9370	9370	0
570	20231117	120000	26351060	9370	9370	9370	9370	26
571	20231117	115900	26107440	9370	9370	9370	9370	0
572	20231117	115800	26107440	9370	9370	9370	9370	13
573	20231117	115700	25985630	9370	9370	9370	9370	13
574	20231117	115600	25863820	9370	9370	9370	9370	0
575	20231117	115500	25863820	9370	9370	9370	9370	13
576	20231117	115400	25742010	9370	9370	9370	9370	0
577	20231117	115300	25742010	9370	9370	9370	9370	0
578	20231117	115200	25742010	9370	9370	9370	9370	0
579	20231117	115100	25742010	9370	9370	9370	9370	26
580	20231117	115000	25498390	9370	9370	9370	9370	0
581	20231117	114900	25498390	9370	9370	9370	9370	13
582	20231117	114800	25376580	9370	9370	9370	9370	0
583	20231117	114700	25376580	9370	9370	9370	9370	13
584	20231117	114600	25254770	9370	9370	9370	9370	0
585	20231117	114500	25254770	9370	9370	9370	9370	13
586	20231117	114400	25132960	9370	9370	9370	9370	0
587	20231117	114300	25132960	9370	9370	9370	9370	0
588	20231117	114200	25132960	9370	9370	9370	9370	0
589	20231117	114100	25132960	9370	9370	9370	9370	26
590	20231117	114000	24889340	9370	9370	9370	9370	13
591	20231117	113900	24767530	9370	9370	9370	9370	0
592	20231117	113800	24767530	9370	9370	9370	9370	13
593	20231117	113700	24645720	9370	9370	9370	9370	0
594	20231117	113600	24645720	9370	9370	9370	9370	26
595	20231117	113500	24402100	9360	9360	9360	9360	0
596	20231117	113400	24402100	9360	9360	9360	9360	0
597	20231117	113300	24402100	9360	9360	9360	9360	0
598	20231117	113200	24402100	9360	9360	9360	9360	13
599	20231117	113100	24280420	9360	9360	9360	9360	0
600	20231117	113000	24280420	9360	9360	9360	9360	13
601	20231117	112900	24158740	9360	9360	9360	9360	0
602	20231117	112800	24158740	9360	9360	9360	9360	0
603	20231117	112700	24158740	9360	9360	9360	9360	0
604	20231117	112600	24158740	9360	9360	9360	9360	26
605	20231117	112500	23915380	9360	9360	9360	9360	0
606	20231117	112400	23915380	9360	9360	9360	9360	13
607	20231117	112300	23793700	9360	9360	9360	9360	0
608	20231117	112200	23793700	9360	9360	9360	9360	13
609	20231117	112100	23672020	9360	9360	9360	9360	13
610	20231117	112000	23550340	9360	9360	9360	9360	0
611	20231117	111900	23550340	9360	9360	9360	9360	0
612	20231117	111800	23550340	9360	9360	9360	9360	0
613	20231117	111700	23550340	9360	9360	9360	9360	26
614	20231117	111600	23306980	9360	9360	9360	9360	0
615	20231117	111500	23306980	9360	9360	9360	9360	13
616	20231117	111400	23185300	9360	9360	9360	9360	1
617	20231117	111300	23175940	9360	9360	9360	9360	13
618	20231117	111200	23054260	9360	9360	9360	9360	0
619	20231117	111100	23054260	9360	9360	9360	9360	13
620	20231117	111000	22932580	9360	9360	9360	9360	0
621	20231117	110900	22932580	9360	9360	9360	9360	0
622	20231117	110800	22932580	9360	9360	9360	9360	0
623	20231117	110700	22932580	9360	9360	9360	9360	26
624	20231117	110600	22689220	9360	9360	9360	9360	0
625	20231117	110500	22689220	9360	9360	9360	9360	13
626	20231117	110400	22567540	9360	9360	9360	9360	13
627	20231117	110300	22445860	9360	9360	9360	9360	0
628	20231117	110200	22445860	9360	9360	9360	9360	13
629	20231117	110100	22324180	9360	9360	9360	9360	0
630	20231117	110000	22324180	9360	9360	9360	9360	0
631	20231117	105900	22324180	9360	9360	9360	9360	0
632	20231117	105800	22324180	9360	9360	9360	9360	26
633	20231117	105700	22080820	9360	9360	9360	9360	0
634	20231117	105600	22080820	9360	9360	9360	9360	13
635	20231117	105500	21959140	9360	9360	9360	9360	0
636	20231117	105400	21959140	9360	9360	9360	9360	13
637	20231117	105300	21837460	9360	9360	9360	9360	0
638	20231117	105200	21837460	9360	9360	9360	9360	13
639	20231117	105100	21715780	9360	9360	9360	9360	0
640	20231117	105000	21715780	9360	9360	9360	9360	0
641	20231117	104900	21715780	9360	9360	9360	9360	0
642	20231117	104800	21715780	9360	9360	9360	9360	23
643	20231117	104700	21500500	9360	9360	9360	9360	0
644	20231117	104600	21500500	9360	9360	9360	9360	13
645	20231117	104500	21378820	9360	9360	9360	9360	13
646	20231117	104400	21257140	9360	9360	9360	9360	0
647	20231117	104300	21257140	9360	9360	9360	9360	13
648	20231117	104200	21135460	9350	9350	9350	9350	0
649	20231117	104100	21135460	9350	9350	9350	9350	4
650	20231117	104000	21098060	9350	9350	9350	9350	1
651	20231117	103900	21088710	9350	9350	9350	9350	14
652	20231117	103800	20957810	9350	9350	9350	9350	1
653	20231117	103700	20948460	9350	9350	9350	9350	14
654	20231117	103600	20817560	9350	9350	9350	9350	1
655	20231117	103500	20808210	9350	9350	9350	9350	14
656	20231117	103400	20677310	9350	9350	9350	9350	1
657	20231117	103300	20667960	9350	9350	9350	9350	13
658	20231117	103200	20546410	9350	9350	9350	9350	57
659	20231117	103100	20013460	9350	9350	9350	9350	14
660	20231117	103000	19882560	9350	9350	9350	9350	1
661	20231117	102900	19873210	9350	9350	9350	9350	13
662	20231117	102800	19751660	9350	9350	9350	9350	18
663	20231117	102700	19583360	9350	9350	9350	9350	0
664	20231117	102600	19583360	9350	9350	9350	9350	13
665	20231117	102500	19461810	9350	9350	9350	9350	0
666	20231117	102400	19461810	9350	9350	9350	9350	13
667	20231117	102300	19340260	9350	9350	9350	9350	0
668	20231117	102200	19340260	9350	9350	9350	9350	13
669	20231117	102100	19218710	9350	9350	9350	9350	0
670	20231117	102000	19218710	9350	9350	9350	9350	13
671	20231117	101900	19097160	9350	9350	9350	9350	782
672	20231117	101800	11785460	9360	9360	9360	9360	13
673	20231117	101700	11663780	9360	9360	9360	9360	0
674	20231117	101600	11663780	9360	9360	9360	9360	13
675	20231117	101500	11542100	9360	9360	9360	9360	0
676	20231117	101400	11542100	9360	9360	9360	9360	13
677	20231117	101300	11420420	9360	9360	9360	9360	0
678	20231117	101200	11420420	9360	9360	9360	9360	13
679	20231117	101100	11298740	9360	9360	9360	9360	0
680	20231117	101000	11298740	9360	9360	9360	9360	13
681	20231117	100900	11177060	9360	9360	9360	9360	13
682	20231117	100800	11055380	9360	9360	9360	9360	0
683	20231117	100700	11055380	9360	9360	9360	9360	13
684	20231117	100600	10933700	9360	9360	9360	9360	0
685	20231117	100500	10933700	9360	9360	9360	9360	13
686	20231117	100400	10812020	9360	9360	9360	9360	0
687	20231117	100300	10812020	9360	9360	9360	9360	43
688	20231117	100200	10409540	9360	9360	9360	9360	0
689	20231117	100100	10409540	9360	9360	9360	9360	13
690	20231117	100000	10287860	9360	9360	9360	9360	0
691	20231117	095900	10287860	9360	9360	9360	9360	13
692	20231117	095800	10166180	9360	9360	9360	9360	0
693	20231117	095700	10166180	9360	9360	9360	9360	86
694	20231117	095600	9361220	9360	9360	9360	9360	0
695	20231117	095500	9361220	9360	9350	9360	9350	331
696	20231117	095400	6266240	9350	9350	9350	9350	0
697	20231117	095300	6266240	9350	9350	9350	9350	13
698	20231117	095200	6144690	9350	9350	9350	9350	13
699	20231117	095100	6023140	9340	9340	9340	9340	10
700	20231117	095000	5929740	9350	9350	9350	9350	13
701	20231117	094900	5808190	9350	9350	9350	9350	13
702	20231117	094800	5686640	9360	9360	9360	9360	13
703	20231117	094700	5564960	9360	9360	9360	9360	0
704	20231117	094600	5564960	9360	9360	9360	9360	0
705	20231117	094500	5564960	9360	9360	9360	9360	0
706	20231117	094400	5564960	9360	9360	9360	9360	26
707	20231117	094300	5321600	9360	9360	9360	9360	0
708	20231117	094200	5321600	9360	9360	9360	9360	13
709	20231117	094100	5199920	9360	9360	9360	9360	0
710	20231117	094000	5199920	9360	9360	9360	9360	13
711	20231117	093900	5078240	9360	9360	9360	9360	0
712	20231117	093800	5078240	9360	9360	9360	9360	13
713	20231117	093700	4956560	9340	9340	9340	9340	0
714	20231117	093600	4956560	9340	9340	9340	9340	0
715	20231117	093500	4956560	9340	9350	9350	9340	58
716	20231117	093400	4414710	9360	9360	9360	9360	13
717	20231117	093300	4293030	9360	9360	9360	9360	0
718	20231117	093200	4293030	9360	9360	9360	9360	0
719	20231117	093100	4293030	9360	9360	9360	9360	28
720	20231117	093000	4030950	9360	9360	9360	9360	0
721	20231117	092900	4030950	9360	9360	9360	9360	14
722	20231117	092800	3899910	9360	9360	9360	9360	0
723	20231117	092700	3899910	9360	9360	9360	9360	14
724	20231117	092600	3768870	9360	9360	9360	9360	0
725	20231117	092500	3768870	9360	9360	9360	9360	14
726	20231117	092400	3637830	9360	9360	9360	9360	0
727	20231117	092300	3637830	9360	9360	9360	9360	0
728	20231117	092200	3637830	9360	9360	9360	9360	0
729	20231117	092100	3637830	9360	9360	9360	9360	26
730	20231117	092000	3394470	9360	9360	9360	9360	0
731	20231117	091900	3394470	9360	9360	9360	9360	14
732	20231117	091800	3263430	9360	9360	9360	9360	0
733	20231117	091700	3263430	9360	9360	9360	9360	14
734	20231117	091600	3132390	9360	9360	9360	9360	14
735	20231117	091500	3001350	9350	9350	9350	9350	0
736	20231117	091400	3001350	9350	9350	9350	9350	2
737	20231117	091300	2982650	9350	9350	9350	9350	53
738	20231117	091200	2487100	9350	9350	9350	9350	14
739	20231117	091100	2356200	9350	9350	9350	9350	0
740	20231117	091000	2356200	9350	9350	9350	9350	14
741	20231117	090900	2225300	9350	9350	9350	9350	0
742	20231117	090800	2225300	9350	9350	9350	9350	14
743	20231117	090700	2094400	9350	9350	9350	9350	0
744	20231117	090600	2094400	9350	9350	9350	9350	14
745	20231117	090500	1963500	9350	9350	9350	9350	0
746	20231117	090400	1963500	9350	9350	9350	9350	68
747	20231117	090300	1327700	9350	9350	9350	9350	0
748	20231117	090200	1327700	9350	9350	9350	9350	14
749	20231117	090100	1196800	9350	9350	9350	9350	0
750	20231117	090000	1196800	9350	9350	9350	9350	128