KissMeData/306040/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	205400	122461620	9230	9230	9230	9230	679
3	20231116	205300	122461620	9230	9230	9230	9230	0
4	20231116	205200	122461620	9230	9230	9230	9230	0
5	20231116	205100	122461620	9230	9230	9230	9230	0
6	20231116	205000	122461620	9230	9230	9230	9230	0
7	20231116	204900	122461620	9230	9230	9230	9230	0
8	20231116	204800	122461620	9230	9230	9230	9230	0
9	20231116	204700	122461620	9230	9230	9230	9230	0
10	20231116	204600	122461620	9230	9230	9230	9230	0
11	20231116	204500	122461620	9230	9230	9230	9230	0
12	20231116	204400	122461620	9230	9230	9230	9230	0
13	20231116	204300	122461620	9230	9230	9230	9230	0
14	20231116	204200	122461620	9230	9230	9230	9230	0
15	20231116	204100	122461620	9230	9230	9230	9230	0
16	20231116	204000	122461620	9230	9230	9230	9230	0
17	20231116	203900	122461620	9230	9230	9230	9230	0
18	20231116	203800	122461620	9230	9230	9230	9230	0
19	20231116	203700	122461620	9230	9230	9230	9230	0
20	20231116	203600	122461620	9230	9230	9230	9230	0
21	20231116	203500	122461620	9230	9230	9230	9230	0
22	20231116	203400	122461620	9230	9230	9230	9230	0
23	20231116	203300	122461620	9230	9230	9230	9230	0
24	20231116	203200	122461620	9230	9230	9230	9230	0
25	20231116	203100	122461620	9230	9230	9230	9230	0
26	20231116	203000	122461620	9230	9230	9230	9230	0
27	20231116	202900	122461620	9230	9230	9230	9230	0
28	20231116	202800	122461620	9230	9230	9230	9230	0
29	20231116	202700	122461620	9230	9230	9230	9230	0
30	20231116	202600	122461620	9230	9230	9230	9230	0
31	20231116	202500	122461620	9230	9230	9230	9230	0
32	20231116	202400	122461620	9230	9230	9230	9230	679
33	20231116	202300	122461620	9230	9230	9230	9230	0
34	20231116	202200	122461620	9230	9230	9230	9230	0
35	20231116	202100	122461620	9230	9230	9230	9230	0
36	20231116	202000	122461620	9230	9230	9230	9230	0
37	20231116	201900	122461620	9230	9230	9230	9230	0
38	20231116	201800	122461620	9230	9230	9230	9230	0
39	20231116	201700	122461620	9230	9230	9230	9230	0
40	20231116	201600	122461620	9230	9230	9230	9230	0
41	20231116	201500	122461620	9230	9230	9230	9230	0
42	20231116	201400	122461620	9230	9230	9230	9230	0
43	20231116	201300	122461620	9230	9230	9230	9230	0
44	20231116	201200	122461620	9230	9230	9230	9230	0
45	20231116	201100	122461620	9230	9230	9230	9230	0
46	20231116	201000	122461620	9230	9230	9230	9230	0
47	20231116	200900	122461620	9230	9230	9230	9230	0
48	20231116	200800	122461620	9230	9230	9230	9230	0
49	20231116	200700	122461620	9230	9230	9230	9230	0
50	20231116	200600	122461620	9230	9230	9230	9230	0
51	20231116	200500	122461620	9230	9230	9230	9230	0
52	20231116	200400	122461620	9230	9230	9230	9230	0
53	20231116	200300	122461620	9230	9230	9230	9230	0
54	20231116	200200	122461620	9230	9230	9230	9230	0
55	20231116	200100	122461620	9230	9230	9230	9230	0
56	20231116	200000	122461620	9230	9230	9230	9230	0
57	20231116	195900	122461620	9230	9230	9230	9230	0
58	20231116	195800	122461620	9230	9230	9230	9230	0
59	20231116	195700	122461620	9230	9230	9230	9230	0
60	20231116	195600	122461620	9230	9230	9230	9230	0
61	20231116	195500	122461620	9230	9230	9230	9230	0
62	20231116	195400	122461620	9230	9230	9230	9230	679
63	20231116	195300	122461620	9230	9230	9230	9230	0
64	20231116	195200	122461620	9230	9230	9230	9230	0
65	20231116	195100	122461620	9230	9230	9230	9230	0
66	20231116	195000	122461620	9230	9230	9230	9230	0
67	20231116	194900	122461620	9230	9230	9230	9230	0
68	20231116	194800	122461620	9230	9230	9230	9230	0
69	20231116	194700	122461620	9230	9230	9230	9230	0
70	20231116	194600	122461620	9230	9230	9230	9230	0
71	20231116	194500	122461620	9230	9230	9230	9230	0
72	20231116	194400	122461620	9230	9230	9230	9230	0
73	20231116	194300	122461620	9230	9230	9230	9230	0
74	20231116	194200	122461620	9230	9230	9230	9230	0
75	20231116	194100	122461620	9230	9230	9230	9230	0
76	20231116	194000	122461620	9230	9230	9230	9230	0
77	20231116	193900	122461620	9230	9230	9230	9230	0
78	20231116	193800	122461620	9230	9230	9230	9230	0
79	20231116	193700	122461620	9230	9230	9230	9230	0
80	20231116	193600	122461620	9230	9230	9230	9230	0
81	20231116	193500	122461620	9230	9230	9230	9230	0
82	20231116	193400	122461620	9230	9230	9230	9230	0
83	20231116	193300	122461620	9230	9230	9230	9230	0
84	20231116	193200	122461620	9230	9230	9230	9230	0
85	20231116	193100	122461620	9230	9230	9230	9230	0
86	20231116	193000	122461620	9230	9230	9230	9230	0
87	20231116	192900	122461620	9230	9230	9230	9230	0
88	20231116	192800	122461620	9230	9230	9230	9230	0
89	20231116	192700	122461620	9230	9230	9230	9230	0
90	20231116	192600	122461620	9230	9230	9230	9230	0
91	20231116	192500	122461620	9230	9230	9230	9230	0
92	20231116	192400	122461620	9230	9230	9230	9230	679
93	20231116	192300	122461620	9230	9230	9230	9230	0
94	20231116	192200	122461620	9230	9230	9230	9230	0
95	20231116	192100	122461620	9230	9230	9230	9230	0
96	20231116	192000	122461620	9230	9230	9230	9230	0
97	20231116	191900	122461620	9230	9230	9230	9230	0
98	20231116	191800	122461620	9230	9230	9230	9230	0
99	20231116	191700	122461620	9230	9230	9230	9230	0
100	20231116	191600	122461620	9230	9230	9230	9230	0
101	20231116	191500	122461620	9230	9230	9230	9230	0
102	20231116	191400	122461620	9230	9230	9230	9230	0
103	20231116	191300	122461620	9230	9230	9230	9230	0
104	20231116	191200	122461620	9230	9230	9230	9230	0
105	20231116	191100	122461620	9230	9230	9230	9230	0
106	20231116	191000	122461620	9230	9230	9230	9230	0
107	20231116	190900	122461620	9230	9230	9230	9230	0
108	20231116	190800	122461620	9230	9230	9230	9230	0
109	20231116	190700	122461620	9230	9230	9230	9230	0
110	20231116	190600	122461620	9230	9230	9230	9230	0
111	20231116	190500	122461620	9230	9230	9230	9230	0
112	20231116	190400	122461620	9230	9230	9230	9230	0
113	20231116	190300	122461620	9230	9230	9230	9230	0
114	20231116	190200	122461620	9230	9230	9230	9230	0
115	20231116	190100	122461620	9230	9230	9230	9230	0
116	20231116	190000	122461620	9230	9230	9230	9230	0
117	20231116	185900	122461620	9230	9230	9230	9230	0
118	20231116	185800	122461620	9230	9230	9230	9230	0
119	20231116	185700	122461620	9230	9230	9230	9230	0
120	20231116	185600	122461620	9230	9230	9230	9230	0
121	20231116	185500	122461620	9230	9230	9230	9230	0
122	20231116	185400	122461620	9230	9230	9230	9230	679
123	20231116	185300	122461620	9230	9230	9230	9230	0
124	20231116	185200	122461620	9230	9230	9230	9230	0
125	20231116	185100	122461620	9230	9230	9230	9230	0
126	20231116	185000	122461620	9230	9230	9230	9230	0
127	20231116	184900	122461620	9230	9230	9230	9230	0
128	20231116	184800	122461620	9230	9230	9230	9230	0
129	20231116	184700	122461620	9230	9230	9230	9230	0
130	20231116	184600	122461620	9230	9230	9230	9230	0
131	20231116	184500	122461620	9230	9230	9230	9230	0
132	20231116	184400	122461620	9230	9230	9230	9230	0
133	20231116	184300	122461620	9230	9230	9230	9230	0
134	20231116	184200	122461620	9230	9230	9230	9230	0
135	20231116	184100	122461620	9230	9230	9230	9230	0
136	20231116	184000	122461620	9230	9230	9230	9230	0
137	20231116	183900	122461620	9230	9230	9230	9230	0
138	20231116	183800	122461620	9230	9230	9230	9230	0
139	20231116	183700	122461620	9230	9230	9230	9230	0
140	20231116	183600	122461620	9230	9230	9230	9230	0
141	20231116	183500	122461620	9230	9230	9230	9230	0
142	20231116	183400	122461620	9230	9230	9230	9230	0
143	20231116	183300	122461620	9230	9230	9230	9230	0
144	20231116	183200	122461620	9230	9230	9230	9230	0
145	20231116	183100	122461620	9230	9230	9230	9230	0
146	20231116	183000	122461620	9230	9230	9230	9230	0
147	20231116	182900	122461620	9230	9230	9230	9230	0
148	20231116	182800	122461620	9230	9230	9230	9230	0
149	20231116	182700	122461620	9230	9230	9230	9230	0
150	20231116	182600	122461620	9230	9230	9230	9230	0
151	20231116	182500	122461620	9230	9230	9230	9230	0
152	20231116	182400	122461620	9230	9230	9230	9230	679
153	20231116	182300	122461620	9230	9230	9230	9230	0
154	20231116	182200	122461620	9230	9230	9230	9230	0
155	20231116	182100	122461620	9230	9230	9230	9230	0
156	20231116	182000	122461620	9230	9230	9230	9230	0
157	20231116	181900	122461620	9230	9230	9230	9230	0
158	20231116	181800	122461620	9230	9230	9230	9230	0
159	20231116	181700	122461620	9230	9230	9230	9230	0
160	20231116	181600	122461620	9230	9230	9230	9230	0
161	20231116	181500	122461620	9230	9230	9230	9230	0
162	20231116	181400	122461620	9230	9230	9230	9230	0
163	20231116	181300	122461620	9230	9230	9230	9230	0
164	20231116	181200	122461620	9230	9230	9230	9230	0
165	20231116	181100	122461620	9230	9230	9230	9230	0
166	20231116	181000	122461620	9230	9230	9230	9230	0
167	20231116	180900	122461620	9230	9230	9230	9230	0
168	20231116	180800	122461620	9230	9230	9230	9230	0
169	20231116	180700	122461620	9230	9230	9230	9230	0
170	20231116	180600	122461620	9230	9230	9230	9230	0
171	20231116	180500	122461620	9230	9230	9230	9230	0
172	20231116	180400	122461620	9230	9230	9230	9230	0
173	20231116	180300	122461620	9230	9230	9230	9230	0
174	20231116	180200	122461620	9230	9230	9230	9230	0
175	20231116	180100	122461620	9230	9230	9230	9230	0
176	20231116	180000	122461620	9230	9230	9230	9230	0
177	20231116	175900	122461620	9230	9230	9230	9230	0
178	20231116	175800	122461620	9230	9230	9230	9230	0
179	20231116	175700	122461620	9230	9230	9230	9230	0
180	20231116	175600	122461620	9230	9230	9230	9230	0
181	20231116	175500	122461620	9230	9230	9230	9230	0
182	20231116	175400	122461620	9230	9230	9230	9230	679
183	20231116	175300	122461620	9230	9230	9230	9230	0
184	20231116	175200	122461620	9230	9230	9230	9230	0
185	20231116	175100	122461620	9230	9230	9230	9230	0
186	20231116	175000	122461620	9230	9230	9230	9230	0
187	20231116	174900	122461620	9230	9230	9230	9230	0
188	20231116	174800	122461620	9230	9230	9230	9230	0
189	20231116	174700	122461620	9230	9230	9230	9230	0
190	20231116	174600	122461620	9230	9230	9230	9230	0
191	20231116	174500	122461620	9230	9230	9230	9230	0
192	20231116	174400	122461620	9230	9230	9230	9230	0
193	20231116	174300	122461620	9230	9230	9230	9230	0
194	20231116	174200	122461620	9230	9230	9230	9230	0
195	20231116	174100	122461620	9230	9230	9230	9230	0
196	20231116	174000	122461620	9230	9230	9230	9230	0
197	20231116	173900	122461620	9230	9230	9230	9230	0
198	20231116	173800	122461620	9230	9230	9230	9230	0
199	20231116	173700	122461620	9230	9230	9230	9230	0
200	20231116	173600	122461620	9230	9230	9230	9230	0
201	20231116	173500	122461620	9230	9230	9230	9230	0
202	20231116	173400	122461620	9230	9230	9230	9230	0
203	20231116	173300	122461620	9230	9230	9230	9230	0
204	20231116	173200	122461620	9230	9230	9230	9230	0
205	20231116	173100	122461620	9230	9230	9230	9230	0
206	20231116	173000	122461620	9230	9230	9230	9230	0
207	20231116	172900	122461620	9230	9230	9230	9230	0
208	20231116	172800	122461620	9230	9230	9230	9230	0
209	20231116	172700	122461620	9230	9230	9230	9230	0
210	20231116	172600	122461620	9230	9230	9230	9230	0
211	20231116	172500	122461620	9230	9230	9230	9230	0
212	20231116	172400	122461620	9230	9230	9230	9230	679
213	20231116	172300	122461620	9230	9230	9230	9230	0
214	20231116	172200	122461620	9230	9230	9230	9230	0
215	20231116	172100	122461620	9230	9230	9230	9230	0
216	20231116	172000	122461620	9230	9230	9230	9230	0
217	20231116	171900	122461620	9230	9230	9230	9230	0
218	20231116	171800	122461620	9230	9230	9230	9230	0
219	20231116	171700	122461620	9230	9230	9230	9230	0
220	20231116	171600	122461620	9230	9230	9230	9230	0
221	20231116	171500	122461620	9230	9230	9230	9230	0
222	20231116	171400	122461620	9230	9230	9230	9230	0
223	20231116	171300	122461620	9230	9230	9230	9230	0
224	20231116	171200	122461620	9230	9230	9230	9230	0
225	20231116	171100	122461620	9230	9230	9230	9230	0
226	20231116	171000	122461620	9230	9230	9230	9230	0
227	20231116	170900	122461620	9230	9230	9230	9230	0
228	20231116	170800	122461620	9230	9230	9230	9230	0
229	20231116	170700	122461620	9230	9230	9230	9230	0
230	20231116	170600	122461620	9230	9230	9230	9230	0
231	20231116	170500	122461620	9230	9230	9230	9230	0
232	20231116	170400	122461620	9230	9230	9230	9230	0
233	20231116	170300	122461620	9230	9230	9230	9230	0
234	20231116	170200	122461620	9230	9230	9230	9230	0
235	20231116	170100	122461620	9230	9230	9230	9230	0
236	20231116	170000	122461620	9230	9230	9230	9230	0
237	20231116	165900	122461620	9230	9230	9230	9230	0
238	20231116	165800	122461620	9230	9230	9230	9230	0
239	20231116	165700	122461620	9230	9230	9230	9230	0
240	20231116	165600	122461620	9230	9230	9230	9230	0
241	20231116	165500	122461620	9230	9230	9230	9230	0
242	20231116	165400	122461620	9230	9230	9230	9230	679
243	20231116	165300	122461620	9230	9230	9230	9230	0
244	20231116	165200	122461620	9230	9230	9230	9230	0
245	20231116	165100	122461620	9230	9230	9230	9230	0
246	20231116	165000	122461620	9230	9230	9230	9230	0
247	20231116	164900	122461620	9230	9230	9230	9230	0
248	20231116	164800	122461620	9230	9230	9230	9230	0
249	20231116	164700	122461620	9230	9230	9230	9230	0
250	20231116	164600	122461620	9230	9230	9230	9230	0
251	20231116	164500	122461620	9230	9230	9230	9230	0
252	20231116	164400	122461620	9230	9230	9230	9230	0
253	20231116	164300	122461620	9230	9230	9230	9230	0
254	20231116	164200	122461620	9230	9230	9230	9230	0
255	20231116	164100	122461620	9230	9230	9230	9230	0
256	20231116	164000	122461620	9230	9230	9230	9230	0
257	20231116	163900	122461620	9230	9230	9230	9230	0
258	20231116	163800	122461620	9230	9230	9230	9230	0
259	20231116	163700	122461620	9230	9230	9230	9230	0
260	20231116	163600	122461620	9230	9230	9230	9230	0
261	20231116	163500	122461620	9230	9230	9230	9230	0
262	20231116	163400	122461620	9230	9230	9230	9230	0
263	20231116	163300	122461620	9230	9230	9230	9230	0
264	20231116	163200	122461620	9230	9230	9230	9230	0
265	20231116	163100	122461620	9230	9230	9230	9230	0
266	20231116	163000	122461620	9230	9230	9230	9230	679
267	20231116	162900	116194450	9260	9260	9260	9260	0
268	20231116	162800	116194450	9260	9260	9260	9260	0
269	20231116	162700	116194450	9260	9260	9260	9260	0
270	20231116	162600	116194450	9260	9260	9260	9260	0
271	20231116	162500	116194450	9260	9260	9260	9260	0
272	20231116	162400	116194450	9260	9260	9260	9260	0
273	20231116	162300	116194450	9260	9260	9260	9260	0
274	20231116	162200	116194450	9260	9260	9260	9260	0
275	20231116	162100	116194450	9260	9260	9260	9260	0
276	20231116	162000	116194450	9260	9260	9260	9260	0
277	20231116	161900	116194450	9260	9270	9270	9260	39
278	20231116	161800	115832930	9340	9330	9340	9330	16
279	20231116	161700	115683540	9270	9270	9270	9270	0
280	20231116	161600	115683540	9270	9270	9270	9270	13
281	20231116	161500	115563030	9270	9270	9270	9270	21
282	20231116	161400	115368360	9340	9340	9340	9340	64
283	20231116	161300	114770600	9270	9270	9270	9270	3
284	20231116	161200	114742790	9270	9280	9280	9270	21
285	20231116	161100	114548050	9270	9270	9270	9270	0
286	20231116	161000	114548050	9270	9270	9270	9270	267
287	20231116	160900	112072960	9270	9270	9270	9270	0
288	20231116	160800	112072960	9270	9270	9270	9270	21
289	20231116	160700	111878290	9270	9270	9270	9270	0
290	20231116	160600	111878290	9270	9270	9270	9270	0
291	20231116	160500	111878290	9270	9270	9270	9270	21
292	20231116	160400	111683620	9340	9340	9340	9340	0
293	20231116	160300	111683620	9340	9340	9340	9340	2
294	20231116	160200	111664940	9340	9340	9340	9340	2
295	20231116	160100	111646260	9270	9280	9280	9270	21
296	20231116	160000	111451570	9340	9340	9340	9340	2
297	20231116	155900	111432890	9340	9340	9340	9340	0
298	20231116	155800	111432890	9340	9340	9340	9280	24
299	20231116	155700	111209840	9340	9340	9340	9340	4
300	20231116	155600	111172480	9280	9280	9280	9280	57
301	20231116	155500	110643520	9270	9270	9270	9270	21
302	20231116	155400	110448850	9340	9340	9340	9340	3
303	20231116	155300	110420830	9270	9270	9270	9270	0
304	20231116	155200	110420830	9270	9270	9270	9270	0
305	20231116	155100	110420830	9270	9270	9270	9270	21
306	20231116	155000	110226160	9340	9340	9340	9340	0
307	20231116	154900	110226160	9340	9340	9340	9340	6
308	20231116	154800	110170120	9270	9340	9340	9270	25
309	20231116	154700	109938080	9270	9270	9270	9270	0
310	20231116	154600	109938080	9270	9270	9270	9270	0
311	20231116	154500	109938080	9270	9270	9270	9270	0
312	20231116	154400	109938080	9270	9270	9270	9270	21
313	20231116	154300	109743410	9270	9270	9270	9270	0
314	20231116	154200	109743410	9270	9270	9270	9270	0
315	20231116	154100	109743410	9270	9270	9270	9270	21
316	20231116	154000	109548740	9270	9270	9270	9270	0
317	20231116	153900	109548740	9270	9270	9270	9270	196
318	20231116	153800	107731820	9270	9270	9270	9270	0
319	20231116	153700	107731820	9270	9290	9290	9270	21
320	20231116	153600	107537070	9290	9310	9310	9290	2668
321	20231116	153500	82712890	9310	9310	9310	9310	0
322	20231116	153400	82712890	9310	9310	9310	9310	21
323	20231116	153300	82517380	9340	9340	9340	9340	1
324	20231116	153200	82508040	9310	9310	9310	9310	0
325	20231116	153100	82508040	9310	9320	9320	9310	21
326	20231116	153000	82312520	9310	9310	9310	9310	0
327	20231116	152900	82312520	9310	9310	9310	9310	0
328	20231116	152800	82312520	9310	9310	9310	9310	0
329	20231116	152700	82312520	9310	9310	9310	9310	21
330	20231116	152600	82117010	9310	9310	9310	9310	0
331	20231116	152500	82117010	9310	9310	9310	9310	0
332	20231116	152400	82117010	9310	9310	9310	9310	21
333	20231116	152300	81921500	9300	9300	9300	9300	0
334	20231116	152200	81921500	9300	9300	9300	9300	0
335	20231116	152100	81921500	9300	9300	9300	9300	0
336	20231116	152000	81921500	9300	9330	9330	9300	46
337	20231116	151900	81492910	9330	9310	9330	9310	10
338	20231116	151800	81399700	9320	9320	9320	9320	0
339	20231116	151700	81399700	9320	9300	9320	9300	24
340	20231116	151600	81176460	9300	9300	9300	9300	0
341	20231116	151500	81176460	9300	9300	9300	9300	2
342	20231116	151400	81157860	9290	9290	9290	9290	21
343	20231116	151300	80962770	9330	9330	9330	9330	0
344	20231116	151200	80962770	9330	9330	9330	9330	0
345	20231116	151100	80962770	9330	9330	9330	9330	5
346	20231116	151000	80916120	9290	9330	9330	9290	22
347	20231116	150900	80711700	9330	9330	9330	9330	16
348	20231116	150800	80562420	9330	9330	9330	9330	0
349	20231116	150700	80562420	9330	9330	9330	9290	53
350	20231116	150600	80068770	9330	9330	9330	9330	5
351	20231116	150500	80022120	9330	9330	9330	9330	6
352	20231116	150400	79966140	9290	9290	9290	9290	0
353	20231116	150300	79966140	9290	9290	9290	9290	21
354	20231116	150200	79771050	9330	9330	9330	9330	0
355	20231116	150100	79771050	9330	9330	9330	9330	0
356	20231116	150000	79771050	9330	9290	9330	9290	22
357	20231116	145900	79566630	9330	9330	9330	9330	0
358	20231116	145800	79566630	9330	9330	9330	9330	5
359	20231116	145700	79519980	9260	9260	9260	9260	0
360	20231116	145600	79519980	9260	9330	9330	9260	38
361	20231116	145500	79166590	9270	9270	9270	9270	0
362	20231116	145400	79166590	9270	9270	9270	9270	0
363	20231116	145300	79166590	9270	9270	9270	9270	21
364	20231116	145200	78971920	9260	9260	9260	9260	0
365	20231116	145100	78971920	9260	9260	9260	9260	0
366	20231116	145000	78971920	9260	9280	9280	9260	21
367	20231116	144900	78777220	9260	9260	9260	9260	0
368	20231116	144800	78777220	9260	9260	9260	9260	0
369	20231116	144700	78777220	9260	9260	9260	9260	0
370	20231116	144600	78777220	9260	9260	9260	9260	21
371	20231116	144500	78582760	9330	9330	9330	9330	0
372	20231116	144400	78582760	9330	9330	9330	9330	0
373	20231116	144300	78582760	9330	9260	9330	9260	26
374	20231116	144200	78341650	9330	9330	9330	9330	5
375	20231116	144100	78295000	9260	9260	9260	9260	15
376	20231116	144000	78156100	9260	9260	9260	9260	0
377	20231116	143900	78156100	9260	9280	9280	9260	21
378	20231116	143800	77961600	9270	9270	9270	9270	0
379	20231116	143700	77961600	9270	9270	9270	9270	0
380	20231116	143600	77961600	9270	9270	9270	9270	21
381	20231116	143500	77766930	9260	9260	9260	9260	0
382	20231116	143400	77766930	9260	9260	9260	9260	0
383	20231116	143300	77766930	9260	9270	9270	9250	22
384	20231116	143200	77563160	9270	9270	9270	9270	0
385	20231116	143100	77563160	9270	9270	9270	9270	0
386	20231116	143000	77563160	9270	9270	9270	9270	0
387	20231116	142900	77563160	9270	9270	9270	9270	66
388	20231116	142800	76951340	9270	9270	9270	9270	0
389	20231116	142700	76951340	9270	9270	9270	9270	0
390	20231116	142600	76951340	9270	9270	9270	9270	21
391	20231116	142500	76756670	9270	9270	9270	9270	0
392	20231116	142400	76756670	9270	9270	9270	9270	0
393	20231116	142300	76756670	9270	9270	9270	9270	0
394	20231116	142200	76756670	9270	9340	9340	9270	26
395	20231116	142100	76515300	9340	9340	9340	9340	0
396	20231116	142000	76515300	9340	9340	9340	9340	5
397	20231116	141900	76468600	9340	9320	9340	9250	26
398	20231116	141800	76226880	9340	9340	9340	9340	0
399	20231116	141700	76226880	9340	9340	9340	9340	1
400	20231116	141600	76217540	9320	9320	9320	9320	0
401	20231116	141500	76217540	9320	9320	9320	9320	21
402	20231116	141400	76021820	9320	9320	9320	9320	0
403	20231116	141300	76021820	9320	9310	9320	9310	40
404	20231116	141200	75649140	9250	9250	9250	9250	21
405	20231116	141100	75454890	9310	9310	9310	9310	5
406	20231116	141000	75408340	9250	9250	9250	9250	0
407	20231116	140900	75408340	9250	9250	9250	9250	21
408	20231116	140800	75214090	9310	9310	9310	9310	5
409	20231116	140700	75167540	9250	9250	9250	9250	0
410	20231116	140600	75167540	9250	9250	9250	9250	0
411	20231116	140500	75167540	9250	9250	9250	9250	21
412	20231116	140400	74973290	9310	9310	9310	9310	1
413	20231116	140300	74963980	9250	9250	9250	9250	0
414	20231116	140200	74963980	9250	9250	9250	9250	21
415	20231116	140100	74769730	9310	9310	9310	9310	0
416	20231116	140000	74769730	9310	9310	9310	9310	0
417	20231116	135900	74769730	9310	9310	9310	9310	5
418	20231116	135800	74723180	9250	9270	9270	9230	1849
419	20231116	135700	57598530	9270	9270	9270	9270	0
420	20231116	135600	57598530	9270	9270	9270	9270	0
421	20231116	135500	57598530	9270	9270	9270	9270	23
422	20231116	135400	57385320	9270	9270	9270	9270	0
423	20231116	135300	57385320	9270	9270	9270	9270	0
424	20231116	135200	57385320	9270	9270	9270	9270	0
425	20231116	135100	57385320	9270	9270	9270	9270	21
426	20231116	135000	57190650	9290	9290	9290	9290	0
427	20231116	134900	57190650	9290	9290	9290	9290	4
428	20231116	134800	57153490	9270	9270	9270	9270	21
429	20231116	134700	56958820	9290	9290	9290	9290	106
430	20231116	134600	55974080	9290	9290	9290	9290	0
431	20231116	134500	55974080	9290	9290	9290	9290	340
432	20231116	134400	52815480	9290	9290	9290	9290	0
433	20231116	134300	52815480	9290	9290	9290	9290	0
434	20231116	134200	52815480	9290	9290	9290	9290	0
435	20231116	134100	52815480	9290	9310	9310	9290	21
436	20231116	134000	52620360	9320	9320	9320	9320	0
437	20231116	133900	52620360	9320	9320	9320	9320	250
438	20231116	133800	50290360	9290	9290	9290	9290	21
439	20231116	133700	50095270	9290	9290	9290	9290	0
440	20231116	133600	50095270	9290	9290	9290	9290	0
441	20231116	133500	50095270	9290	9290	9290	9290	0
442	20231116	133400	50095270	9290	9290	9290	9290	21
443	20231116	133300	49900180	9320	9320	9320	9320	0
444	20231116	133200	49900180	9320	9320	9320	9320	2
445	20231116	133100	49881540	9320	9290	9320	9290	23
446	20231116	133000	49667820	9290	9290	9290	9290	0
447	20231116	132900	49667820	9290	9290	9290	9290	0
448	20231116	132800	49667820	9290	9300	9300	9290	21
449	20231116	132700	49472680	9340	9340	9340	9340	0
450	20231116	132600	49472680	9340	9300	9340	9300	3
451	20231116	132500	49444740	9300	9300	9300	9300	0
452	20231116	132400	49444740	9300	9300	9300	9300	21
453	20231116	132300	49249440	9340	9340	9340	9340	1
454	20231116	132200	49240100	9290	9290	9290	9290	0
455	20231116	132100	49240100	9290	9290	9290	9290	21
456	20231116	132000	49045010	9340	9340	9340	9340	0
457	20231116	131900	49045010	9340	9340	9340	9340	0
458	20231116	131800	49045010	9340	9340	9340	9340	2
459	20231116	131700	49026330	9290	9290	9290	9290	21
460	20231116	131600	48831240	9280	9280	9280	9280	0
461	20231116	131500	48831240	9280	9280	9280	9280	0
462	20231116	131400	48831240	9280	9280	9280	9280	21
463	20231116	131300	48636360	9280	9280	9280	9280	0
464	20231116	131200	48636360	9280	9280	9280	9280	0
465	20231116	131100	48636360	9280	9280	9280	9280	0
466	20231116	131000	48636360	9280	9340	9340	9280	71
467	20231116	130900	47974480	9280	9280	9280	9280	0
468	20231116	130800	47974480	9280	9280	9280	9280	0
469	20231116	130700	47974480	9280	9280	9280	9280	21
470	20231116	130600	47779600	9330	9330	9330	9330	5
471	20231116	130500	47732950	9280	9280	9280	9280	0
472	20231116	130400	47732950	9280	9280	9280	9280	21
473	20231116	130300	47538070	9330	9330	9330	9330	17
474	20231116	130200	47379460	9280	9280	9280	9280	0
475	20231116	130100	47379460	9280	9280	9280	9280	0
476	20231116	130000	47379460	9280	9280	9280	9280	21
477	20231116	125900	47184580	9280	9280	9280	9280	0
478	20231116	125800	47184580	9280	9280	9280	9280	0
479	20231116	125700	47184580	9280	9280	9280	9280	21
480	20231116	125600	46989700	9270	9270	9270	9270	0
481	20231116	125500	46989700	9270	9270	9270	9270	53
482	20231116	125400	46498390	9270	9270	9270	9270	0
483	20231116	125300	46498390	9270	9270	9270	9270	21
484	20231116	125200	46303720	9310	9310	9310	9310	3
485	20231116	125100	46275790	9270	9270	9270	9270	0
486	20231116	125000	46275790	9270	9270	9270	9270	21
487	20231116	124900	46081120	9270	9270	9270	9270	0
488	20231116	124800	46081120	9270	9270	9270	9270	0
489	20231116	124700	46081120	9270	9270	9270	9270	21
490	20231116	124600	45886450	9270	9270	9270	9270	0
491	20231116	124500	45886450	9270	9270	9270	9270	0
492	20231116	124400	45886450	9270	9270	9270	9270	0
493	20231116	124300	45886450	9270	9280	9280	9270	21
494	20231116	124200	45691630	9310	9310	9310	9310	0
495	20231116	124100	45691630	9310	9310	9310	9310	1
496	20231116	124000	45682320	9230	9230	9230	9230	21
497	20231116	123900	45488490	9220	9340	9340	9220	1001
498	20231116	123800	36221580	9340	9340	9340	9340	1
499	20231116	123700	36212240	9290	9290	9290	9290	0
500	20231116	123600	36212240	9290	9290	9290	9290	21
501	20231116	123500	36017150	9290	9290	9290	9290	0
502	20231116	123400	36017150	9290	9290	9290	9290	0
503	20231116	123300	36017150	9290	9330	9330	9290	57
504	20231116	123200	35486100	9330	9330	9330	9330	69
505	20231116	123100	34842330	9330	9330	9330	9330	2
506	20231116	123000	34823670	9290	9330	9330	9290	34
507	20231116	122900	34507770	9290	9290	9290	9290	21
508	20231116	122800	34312680	9290	9290	9290	9290	25
509	20231116	122700	34080430	9290	9290	9290	9290	1
510	20231116	122600	34071140	9250	9250	9250	9250	21
511	20231116	122500	33876890	9290	9290	9290	9290	0
512	20231116	122400	33876890	9290	9290	9290	9290	3
513	20231116	122300	33849020	9290	9250	9290	9250	23
514	20231116	122200	33636190	9250	9250	9250	9250	0
515	20231116	122100	33636190	9250	9250	9250	9250	0
516	20231116	122000	33636190	9250	9250	9250	9250	0
517	20231116	121900	33636190	9250	9250	9250	9250	21
518	20231116	121800	33441940	9260	9260	9260	9260	0
519	20231116	121700	33441940	9260	9260	9260	9260	13
520	20231116	121600	33321560	9250	9260	9260	9250	23
521	20231116	121500	33108790	9260	9260	9260	9260	22
522	20231116	121400	32905070	9250	9250	9250	9250	0
523	20231116	121300	32905070	9250	9250	9250	9250	0
524	20231116	121200	32905070	9250	9230	9250	9230	263
525	20231116	121100	30472740	9250	9250	9250	9250	302
526	20231116	121000	27679240	9220	9220	9220	9220	0
527	20231116	120900	27679240	9220	9220	9220	9220	21
528	20231116	120800	27485620	9220	9220	9220	9220	0
529	20231116	120700	27485620	9220	9220	9220	9220	0
530	20231116	120600	27485620	9220	9220	9220	9220	36
531	20231116	120500	27153700	9200	9200	9200	9200	0
532	20231116	120400	27153700	9200	9200	9200	9200	0
533	20231116	120300	27153700	9200	9200	9200	9200	0
534	20231116	120200	27153700	9200	9250	9250	9200	441
535	20231116	120100	23075200	9240	9240	9240	9240	0
536	20231116	120000	23075200	9240	9240	9240	9240	271
537	20231116	115900	20571160	9240	9200	9240	9200	94
538	20231116	115800	19704000	9230	9230	9230	9230	10
539	20231116	115700	19611700	9230	9230	9230	9230	5
540	20231116	115600	19565550	9210	9210	9210	9210	3
541	20231116	115500	19537920	9200	9210	9210	9200	22
542	20231116	115400	19335380	9210	9210	9210	9210	5
543	20231116	115300	19289330	9210	9210	9210	9210	3
544	20231116	115200	19261700	9210	9220	9220	9210	230
545	20231116	115100	17143210	9220	9220	9220	9220	2
546	20231116	115000	17124770	9230	9230	9230	9230	1
547	20231116	114900	17115540	9230	9220	9230	9220	88
548	20231116	114800	16304170	9210	9210	9210	9210	23
549	20231116	114700	16092340	9210	9210	9210	9210	2
550	20231116	114600	16073920	9210	9210	9210	9210	2
551	20231116	114500	16055500	9210	9210	9210	9210	22
552	20231116	114400	15852880	9210	9210	9210	9210	3
553	20231116	114300	15825250	9210	9210	9210	9210	2
554	20231116	114200	15806830	9210	9210	9210	9210	23
555	20231116	114100	15595000	9240	9210	9240	9210	4
556	20231116	114000	15558100	9210	9210	9210	9210	3
557	20231116	113900	15530470	9210	9210	9210	9210	1
558	20231116	113800	15521260	9210	9230	9230	9210	22
559	20231116	113700	15318620	9230	9230	9230	9230	0
560	20231116	113600	15318620	9230	9230	9230	9230	5
561	20231116	113500	15272470	9220	9220	9220	9220	21
562	20231116	113400	15078850	9230	9230	9230	9230	3
563	20231116	113300	15051160	9190	9190	9190	9190	0
564	20231116	113200	15051160	9190	9190	9190	9190	0
565	20231116	113100	15051160	9190	9190	9190	9190	21
566	20231116	113000	14858170	9180	9180	9180	9180	0
567	20231116	112900	14858170	9180	9180	9180	9180	0
568	20231116	112800	14858170	9180	9210	9210	9180	21
569	20231116	112700	14665150	9230	9210	9230	9210	10
570	20231116	112600	14572930	9210	9210	9210	9210	3
571	20231116	112500	14545300	9200	9190	9200	9190	69
572	20231116	112400	13910510	9170	9180	9180	9170	21
573	20231116	112300	13717930	9170	9170	9170	9170	0
574	20231116	112200	13717930	9170	9170	9170	9170	0
575	20231116	112100	13717930	9170	9170	9170	9170	21
576	20231116	112000	13525360	9160	9160	9160	9160	0
577	20231116	111900	13525360	9160	9160	9160	9160	0
578	20231116	111800	13525360	9160	9170	9170	9160	21
579	20231116	111700	13332910	9240	9240	9240	9240	0
580	20231116	111600	13332910	9240	9170	9240	9170	18
581	20231116	111500	13167640	9170	9170	9170	9170	3
582	20231116	111400	13140130	9170	9200	9200	9170	71
583	20231116	111300	12488880	9190	9190	9190	9190	0
584	20231116	111200	12488880	9190	9190	9190	9190	0
585	20231116	111100	12488880	9190	9230	9230	9190	21
586	20231116	111000	12295490	9240	9240	9240	9240	3
587	20231116	110900	12267770	9240	9250	9250	9240	7
588	20231116	110800	12203060	9250	9250	9250	9250	3
589	20231116	110700	12175310	9180	9190	9250	9180	30
590	20231116	110600	11899270	9250	9250	9250	9250	4
591	20231116	110500	11862270	9250	9250	9250	9250	6
592	20231116	110400	11806770	9190	9250	9250	9190	25
593	20231116	110300	11576780	9250	9250	9250	9250	3
594	20231116	110200	11549030	9250	9250	9250	9250	3
595	20231116	110100	11521280	9250	9250	9250	9200	45
596	20231116	110000	11106080	9250	9250	9250	9250	5
597	20231116	105900	11059830	9250	9250	9250	9250	4
598	20231116	105800	11022830	9250	9250	9250	9250	3
599	20231116	105700	10995080	9250	9200	9250	9200	24
600	20231116	105600	10774130	9250	9250	9250	9250	7
601	20231116	105500	10709380	9250	9250	9250	9250	3
602	20231116	105400	10681630	9200	9240	9250	9200	75
603	20231116	105300	9989380	9250	9250	9250	9250	3
604	20231116	105200	9961630	9240	9250	9250	9240	18
605	20231116	105100	9795280	9250	9250	9250	9250	7
606	20231116	105000	9730530	9240	9250	9250	9240	27
607	20231116	104900	9480990	9250	9250	9250	9250	5
608	20231116	104800	9434740	9250	9250	9250	9250	28
609	20231116	104700	9175740	9260	9260	9260	9240	31
610	20231116	104600	8888930	9260	9260	9260	9260	3
611	20231116	104500	8861150	9260	9260	9260	9260	3
612	20231116	104400	8833370	9260	9260	9260	9260	48
613	20231116	104300	8388890	9260	9280	9280	9260	21
614	20231116	104200	8194190	9290	9290	9290	9290	0
615	20231116	104100	8194190	9290	9290	9290	9290	32
616	20231116	104000	7896910	9290	9290	9290	9290	22
617	20231116	103900	7692530	9300	9300	9300	9300	1
618	20231116	103800	7683230	9300	9300	9300	9300	0
619	20231116	103700	7683230	9300	9300	9300	9300	0
620	20231116	103600	7683230	9300	9300	9300	9300	0
621	20231116	103500	7683230	9300	9300	9300	9300	30
622	20231116	103400	7404230	9300	9300	9300	9300	0
623	20231116	103300	7404230	9300	9300	9300	9300	0
624	20231116	103200	7404230	9300	9300	9300	9300	52
625	20231116	103100	6920630	9330	9330	9330	9330	1
626	20231116	103000	6911300	9330	9330	9330	9330	0
627	20231116	102900	6911300	9330	9330	9330	9330	0
628	20231116	102800	6911300	9330	9330	9330	9330	0
629	20231116	102700	6911300	9330	9330	9330	9330	0
630	20231116	102600	6911300	9330	9330	9330	9330	0
631	20231116	102500	6911300	9330	9330	9330	9330	0
632	20231116	102400	6911300	9330	9330	9330	9330	0
633	20231116	102300	6911300	9330	9330	9330	9330	0
634	20231116	102200	6911300	9330	9330	9330	9330	0
635	20231116	102100	6911300	9330	9330	9330	9330	0
636	20231116	102000	6911300	9330	9330	9330	9330	4
637	20231116	101900	6873980	9330	9330	9330	9330	0
638	20231116	101800	6873980	9330	9330	9330	9330	0
639	20231116	101700	6873980	9330	9340	9340	9330	63
640	20231116	101600	6285770	9340	9340	9340	9340	4
641	20231116	101500	6248410	9340	9340	9340	9340	0
642	20231116	101400	6248410	9340	9340	9340	9340	0
643	20231116	101300	6248410	9340	9340	9340	9340	0
644	20231116	101200	6248410	9340	9340	9340	9340	0
645	20231116	101100	6248410	9340	9340	9340	9340	0
646	20231116	101000	6248410	9340	9340	9340	9340	0
647	20231116	100900	6248410	9340	9340	9340	9340	0
648	20231116	100800	6248410	9340	9340	9340	9340	0
649	20231116	100700	6248410	9340	9340	9340	9340	0
650	20231116	100600	6248410	9340	9340	9340	9340	68
651	20231116	100500	5613290	9330	9330	9330	9330	5
652	20231116	100400	5566640	9340	9340	9340	9340	0
653	20231116	100300	5566640	9340	9340	9340	9340	0
654	20231116	100200	5566640	9340	9340	9340	9340	0
655	20231116	100100	5566640	9340	9340	9340	9340	0
656	20231116	100000	5566640	9340	9340	9340	9340	596