KissMeData/377330/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	211700	146549850	9200	9200	9200	9200	98
3	20231115	211600	146549850	9200	9200	9200	9200	0
4	20231115	211500	146549850	9200	9200	9200	9200	0
5	20231115	211400	146549850	9200	9200	9200	9200	0
6	20231115	211300	146549850	9200	9200	9200	9200	0
7	20231115	211200	146549850	9200	9200	9200	9200	0
8	20231115	211100	146549850	9200	9200	9200	9200	0
9	20231115	211000	146549850	9200	9200	9200	9200	0
10	20231115	210900	146549850	9200	9200	9200	9200	0
11	20231115	210800	146549850	9200	9200	9200	9200	0
12	20231115	210700	146549850	9200	9200	9200	9200	0
13	20231115	210600	146549850	9200	9200	9200	9200	0
14	20231115	210500	146549850	9200	9200	9200	9200	0
15	20231115	210400	146549850	9200	9200	9200	9200	0
16	20231115	210300	146549850	9200	9200	9200	9200	0
17	20231115	210200	146549850	9200	9200	9200	9200	0
18	20231115	210100	146549850	9200	9200	9200	9200	0
19	20231115	210000	146549850	9200	9200	9200	9200	0
20	20231115	205900	146549850	9200	9200	9200	9200	0
21	20231115	205800	146549850	9200	9200	9200	9200	0
22	20231115	205700	146549850	9200	9200	9200	9200	0
23	20231115	205600	146549850	9200	9200	9200	9200	0
24	20231115	205500	146549850	9200	9200	9200	9200	0
25	20231115	205400	146549850	9200	9200	9200	9200	0
26	20231115	205300	146549850	9200	9200	9200	9200	0
27	20231115	205200	146549850	9200	9200	9200	9200	0
28	20231115	205100	146549850	9200	9200	9200	9200	0
29	20231115	205000	146549850	9200	9200	9200	9200	0
30	20231115	204900	146549850	9200	9200	9200	9200	0
31	20231115	204800	146549850	9200	9200	9200	9200	0
32	20231115	204700	146549850	9200	9200	9200	9200	98
33	20231115	204600	146549850	9200	9200	9200	9200	0
34	20231115	204500	146549850	9200	9200	9200	9200	0
35	20231115	204400	146549850	9200	9200	9200	9200	0
36	20231115	204300	146549850	9200	9200	9200	9200	0
37	20231115	204200	146549850	9200	9200	9200	9200	0
38	20231115	204100	146549850	9200	9200	9200	9200	0
39	20231115	204000	146549850	9200	9200	9200	9200	0
40	20231115	203900	146549850	9200	9200	9200	9200	0
41	20231115	203800	146549850	9200	9200	9200	9200	0
42	20231115	203700	146549850	9200	9200	9200	9200	0
43	20231115	203600	146549850	9200	9200	9200	9200	0
44	20231115	203500	146549850	9200	9200	9200	9200	0
45	20231115	203400	146549850	9200	9200	9200	9200	0
46	20231115	203300	146549850	9200	9200	9200	9200	0
47	20231115	203200	146549850	9200	9200	9200	9200	0
48	20231115	203100	146549850	9200	9200	9200	9200	0
49	20231115	203000	146549850	9200	9200	9200	9200	0
50	20231115	202900	146549850	9200	9200	9200	9200	0
51	20231115	202800	146549850	9200	9200	9200	9200	0
52	20231115	202700	146549850	9200	9200	9200	9200	0
53	20231115	202600	146549850	9200	9200	9200	9200	0
54	20231115	202500	146549850	9200	9200	9200	9200	0
55	20231115	202400	146549850	9200	9200	9200	9200	0
56	20231115	202300	146549850	9200	9200	9200	9200	0
57	20231115	202200	146549850	9200	9200	9200	9200	0
58	20231115	202100	146549850	9200	9200	9200	9200	0
59	20231115	202000	146549850	9200	9200	9200	9200	0
60	20231115	201900	146549850	9200	9200	9200	9200	0
61	20231115	201800	146549850	9200	9200	9200	9200	0
62	20231115	201700	146549850	9200	9200	9200	9200	98
63	20231115	201600	146549850	9200	9200	9200	9200	0
64	20231115	201500	146549850	9200	9200	9200	9200	0
65	20231115	201400	146549850	9200	9200	9200	9200	0
66	20231115	201300	146549850	9200	9200	9200	9200	0
67	20231115	201200	146549850	9200	9200	9200	9200	0
68	20231115	201100	146549850	9200	9200	9200	9200	0
69	20231115	201000	146549850	9200	9200	9200	9200	0
70	20231115	200900	146549850	9200	9200	9200	9200	0
71	20231115	200800	146549850	9200	9200	9200	9200	0
72	20231115	200700	146549850	9200	9200	9200	9200	0
73	20231115	200600	146549850	9200	9200	9200	9200	0
74	20231115	200500	146549850	9200	9200	9200	9200	0
75	20231115	200400	146549850	9200	9200	9200	9200	0
76	20231115	200300	146549850	9200	9200	9200	9200	0
77	20231115	200200	146549850	9200	9200	9200	9200	0
78	20231115	200100	146549850	9200	9200	9200	9200	0
79	20231115	200000	146549850	9200	9200	9200	9200	0
80	20231115	195900	146549850	9200	9200	9200	9200	0
81	20231115	195800	146549850	9200	9200	9200	9200	0
82	20231115	195700	146549850	9200	9200	9200	9200	0
83	20231115	195600	146549850	9200	9200	9200	9200	0
84	20231115	195500	146549850	9200	9200	9200	9200	0
85	20231115	195400	146549850	9200	9200	9200	9200	0
86	20231115	195300	146549850	9200	9200	9200	9200	0
87	20231115	195200	146549850	9200	9200	9200	9200	0
88	20231115	195100	146549850	9200	9200	9200	9200	0
89	20231115	195000	146549850	9200	9200	9200	9200	0
90	20231115	194900	146549850	9200	9200	9200	9200	0
91	20231115	194800	146549850	9200	9200	9200	9200	0
92	20231115	194700	146549850	9200	9200	9200	9200	98
93	20231115	194600	146549850	9200	9200	9200	9200	0
94	20231115	194500	146549850	9200	9200	9200	9200	0
95	20231115	194400	146549850	9200	9200	9200	9200	0
96	20231115	194300	146549850	9200	9200	9200	9200	0
97	20231115	194200	146549850	9200	9200	9200	9200	0
98	20231115	194100	146549850	9200	9200	9200	9200	0
99	20231115	194000	146549850	9200	9200	9200	9200	0
100	20231115	193900	146549850	9200	9200	9200	9200	0
101	20231115	193800	146549850	9200	9200	9200	9200	0
102	20231115	193700	146549850	9200	9200	9200	9200	0
103	20231115	193600	146549850	9200	9200	9200	9200	0
104	20231115	193500	146549850	9200	9200	9200	9200	0
105	20231115	193400	146549850	9200	9200	9200	9200	0
106	20231115	193300	146549850	9200	9200	9200	9200	0
107	20231115	193200	146549850	9200	9200	9200	9200	0
108	20231115	193100	146549850	9200	9200	9200	9200	0
109	20231115	193000	146549850	9200	9200	9200	9200	0
110	20231115	192900	146549850	9200	9200	9200	9200	0
111	20231115	192800	146549850	9200	9200	9200	9200	0
112	20231115	192700	146549850	9200	9200	9200	9200	0
113	20231115	192600	146549850	9200	9200	9200	9200	0
114	20231115	192500	146549850	9200	9200	9200	9200	0
115	20231115	192400	146549850	9200	9200	9200	9200	0
116	20231115	192300	146549850	9200	9200	9200	9200	0
117	20231115	192200	146549850	9200	9200	9200	9200	0
118	20231115	192100	146549850	9200	9200	9200	9200	0
119	20231115	192000	146549850	9200	9200	9200	9200	0
120	20231115	191900	146549850	9200	9200	9200	9200	0
121	20231115	191800	146549850	9200	9200	9200	9200	0
122	20231115	191700	146549850	9200	9200	9200	9200	98
123	20231115	191600	146549850	9200	9200	9200	9200	0
124	20231115	191500	146549850	9200	9200	9200	9200	0
125	20231115	191400	146549850	9200	9200	9200	9200	0
126	20231115	191300	146549850	9200	9200	9200	9200	0
127	20231115	191200	146549850	9200	9200	9200	9200	0
128	20231115	191100	146549850	9200	9200	9200	9200	0
129	20231115	191000	146549850	9200	9200	9200	9200	0
130	20231115	190900	146549850	9200	9200	9200	9200	0
131	20231115	190800	146549850	9200	9200	9200	9200	0
132	20231115	190700	146549850	9200	9200	9200	9200	0
133	20231115	190600	146549850	9200	9200	9200	9200	0
134	20231115	190500	146549850	9200	9200	9200	9200	0
135	20231115	190400	146549850	9200	9200	9200	9200	0
136	20231115	190300	146549850	9200	9200	9200	9200	0
137	20231115	190200	146549850	9200	9200	9200	9200	0
138	20231115	190100	146549850	9200	9200	9200	9200	0
139	20231115	190000	146549850	9200	9200	9200	9200	0
140	20231115	185900	146549850	9200	9200	9200	9200	0
141	20231115	185800	146549850	9200	9200	9200	9200	0
142	20231115	185700	146549850	9200	9200	9200	9200	0
143	20231115	185600	146549850	9200	9200	9200	9200	0
144	20231115	185500	146549850	9200	9200	9200	9200	0
145	20231115	185400	146549850	9200	9200	9200	9200	0
146	20231115	185300	146549850	9200	9200	9200	9200	0
147	20231115	185200	146549850	9200	9200	9200	9200	0
148	20231115	185100	146549850	9200	9200	9200	9200	0
149	20231115	185000	146549850	9200	9200	9200	9200	0
150	20231115	184900	146549850	9200	9200	9200	9200	0
151	20231115	184800	146549850	9200	9200	9200	9200	0
152	20231115	184700	146549850	9200	9200	9200	9200	98
153	20231115	184600	146549850	9200	9200	9200	9200	0
154	20231115	184500	146549850	9200	9200	9200	9200	0
155	20231115	184400	146549850	9200	9200	9200	9200	0
156	20231115	184300	146549850	9200	9200	9200	9200	0
157	20231115	184200	146549850	9200	9200	9200	9200	0
158	20231115	184100	146549850	9200	9200	9200	9200	0
159	20231115	184000	146549850	9200	9200	9200	9200	0
160	20231115	183900	146549850	9200	9200	9200	9200	0
161	20231115	183800	146549850	9200	9200	9200	9200	0
162	20231115	183700	146549850	9200	9200	9200	9200	0
163	20231115	183600	146549850	9200	9200	9200	9200	0
164	20231115	183500	146549850	9200	9200	9200	9200	0
165	20231115	183400	146549850	9200	9200	9200	9200	0
166	20231115	183300	146549850	9200	9200	9200	9200	0
167	20231115	183200	146549850	9200	9200	9200	9200	0
168	20231115	183100	146549850	9200	9200	9200	9200	0
169	20231115	183000	146549850	9200	9200	9200	9200	0
170	20231115	182900	146549850	9200	9200	9200	9200	0
171	20231115	182800	146549850	9200	9200	9200	9200	0
172	20231115	182700	146549850	9200	9200	9200	9200	0
173	20231115	182600	146549850	9200	9200	9200	9200	0
174	20231115	182500	146549850	9200	9200	9200	9200	0
175	20231115	182400	146549850	9200	9200	9200	9200	0
176	20231115	182300	146549850	9200	9200	9200	9200	0
177	20231115	182200	146549850	9200	9200	9200	9200	0
178	20231115	182100	146549850	9200	9200	9200	9200	0
179	20231115	182000	146549850	9200	9200	9200	9200	0
180	20231115	181900	146549850	9200	9200	9200	9200	0
181	20231115	181800	146549850	9200	9200	9200	9200	0
182	20231115	181700	146549850	9200	9200	9200	9200	98
183	20231115	181600	146549850	9200	9200	9200	9200	0
184	20231115	181500	146549850	9200	9200	9200	9200	0
185	20231115	181400	146549850	9200	9200	9200	9200	0
186	20231115	181300	146549850	9200	9200	9200	9200	0
187	20231115	181200	146549850	9200	9200	9200	9200	0
188	20231115	181100	146549850	9200	9200	9200	9200	0
189	20231115	181000	146549850	9200	9200	9200	9200	0
190	20231115	180900	146549850	9200	9200	9200	9200	0
191	20231115	180800	146549850	9200	9200	9200	9200	0
192	20231115	180700	146549850	9200	9200	9200	9200	0
193	20231115	180600	146549850	9200	9200	9200	9200	0
194	20231115	180500	146549850	9200	9200	9200	9200	0
195	20231115	180400	146549850	9200	9200	9200	9200	0
196	20231115	180300	146549850	9200	9200	9200	9200	0
197	20231115	180200	146549850	9200	9200	9200	9200	0
198	20231115	180100	146549850	9200	9200	9200	9200	0
199	20231115	180000	146549850	9200	9200	9200	9200	0
200	20231115	175900	146549850	9200	9200	9200	9200	0
201	20231115	175800	146549850	9200	9200	9200	9200	0
202	20231115	175700	146549850	9200	9200	9200	9200	0
203	20231115	175600	146549850	9200	9200	9200	9200	0
204	20231115	175500	146549850	9200	9200	9200	9200	0
205	20231115	175400	146549850	9200	9200	9200	9200	0
206	20231115	175300	146549850	9200	9200	9200	9200	0
207	20231115	175200	146549850	9200	9200	9200	9200	0
208	20231115	175100	146549850	9200	9200	9200	9200	0
209	20231115	175000	146549850	9200	9200	9200	9200	0
210	20231115	174900	146549850	9200	9200	9200	9200	0
211	20231115	174800	146549850	9200	9200	9200	9200	0
212	20231115	174700	146549850	9200	9200	9200	9200	98
213	20231115	174600	146549850	9200	9200	9200	9200	0
214	20231115	174500	146549850	9200	9200	9200	9200	0
215	20231115	174400	146549850	9200	9200	9200	9200	0
216	20231115	174300	146549850	9200	9200	9200	9200	0
217	20231115	174200	146549850	9200	9200	9200	9200	0
218	20231115	174100	146549850	9200	9200	9200	9200	0
219	20231115	174000	146549850	9200	9200	9200	9200	0
220	20231115	173900	146549850	9200	9200	9200	9200	0
221	20231115	173800	146549850	9200	9200	9200	9200	0
222	20231115	173700	146549850	9200	9200	9200	9200	0
223	20231115	173600	146549850	9200	9200	9200	9200	0
224	20231115	173500	146549850	9200	9200	9200	9200	0
225	20231115	173400	146549850	9200	9200	9200	9200	0
226	20231115	173300	146549850	9200	9200	9200	9200	0
227	20231115	173200	146549850	9200	9200	9200	9200	0
228	20231115	173100	146549850	9200	9200	9200	9200	0
229	20231115	173000	146549850	9200	9200	9200	9200	0
230	20231115	172900	146549850	9200	9200	9200	9200	0
231	20231115	172800	146549850	9200	9200	9200	9200	0
232	20231115	172700	146549850	9200	9200	9200	9200	0
233	20231115	172600	146549850	9200	9200	9200	9200	0
234	20231115	172500	146549850	9200	9200	9200	9200	0
235	20231115	172400	146549850	9200	9200	9200	9200	0
236	20231115	172300	146549850	9200	9200	9200	9200	0
237	20231115	172200	146549850	9200	9200	9200	9200	0
238	20231115	172100	146549850	9200	9200	9200	9200	0
239	20231115	172000	146549850	9200	9200	9200	9200	0
240	20231115	171900	146549850	9200	9200	9200	9200	0
241	20231115	171800	146549850	9200	9200	9200	9200	0
242	20231115	171700	146549850	9200	9200	9200	9200	98
243	20231115	171600	146549850	9200	9200	9200	9200	0
244	20231115	171500	146549850	9200	9200	9200	9200	0
245	20231115	171400	146549850	9200	9200	9200	9200	0
246	20231115	171300	146549850	9200	9200	9200	9200	0
247	20231115	171200	146549850	9200	9200	9200	9200	0
248	20231115	171100	146549850	9200	9200	9200	9200	0
249	20231115	171000	146549850	9200	9200	9200	9200	0
250	20231115	170900	146549850	9200	9200	9200	9200	0
251	20231115	170800	146549850	9200	9200	9200	9200	0
252	20231115	170700	146549850	9200	9200	9200	9200	0
253	20231115	170600	146549850	9200	9200	9200	9200	0
254	20231115	170500	146549850	9200	9200	9200	9200	0
255	20231115	170400	146549850	9200	9200	9200	9200	0
256	20231115	170300	146549850	9200	9200	9200	9200	0
257	20231115	170200	146549850	9200	9200	9200	9200	0
258	20231115	170100	146549850	9200	9200	9200	9200	0
259	20231115	170000	146549850	9200	9200	9200	9200	0
260	20231115	165900	146549850	9200	9200	9200	9200	0
261	20231115	165800	146549850	9200	9200	9200	9200	0
262	20231115	165700	146549850	9200	9200	9200	9200	0
263	20231115	165600	146549850	9200	9200	9200	9200	0
264	20231115	165500	146549850	9200	9200	9200	9200	0
265	20231115	165400	146549850	9200	9200	9200	9200	0
266	20231115	165300	146549850	9200	9200	9200	9200	0
267	20231115	165200	146549850	9200	9200	9200	9200	0
268	20231115	165100	146549850	9200	9200	9200	9200	0
269	20231115	165000	146549850	9200	9200	9200	9200	0
270	20231115	164900	146549850	9200	9200	9200	9200	0
271	20231115	164800	146549850	9200	9200	9200	9200	0
272	20231115	164700	146549850	9200	9200	9200	9200	98
273	20231115	164600	146549850	9200	9200	9200	9200	0
274	20231115	164500	146549850	9200	9200	9200	9200	0
275	20231115	164400	146549850	9200	9200	9200	9200	0
276	20231115	164300	146549850	9200	9200	9200	9200	0
277	20231115	164200	146549850	9200	9200	9200	9200	0
278	20231115	164100	146549850	9200	9200	9200	9200	0
279	20231115	164000	146549850	9200	9200	9200	9200	0
280	20231115	163900	146549850	9200	9200	9200	9200	0
281	20231115	163800	146549850	9200	9200	9200	9200	0
282	20231115	163700	146549850	9200	9200	9200	9200	0
283	20231115	163600	146549850	9200	9200	9200	9200	0
284	20231115	163500	146549850	9200	9200	9200	9200	0
285	20231115	163400	146549850	9200	9200	9200	9200	0
286	20231115	163300	146549850	9200	9200	9200	9200	0
287	20231115	163200	146549850	9200	9200	9200	9200	0
288	20231115	163100	146549850	9200	9200	9200	9200	0
289	20231115	163000	146549850	9200	9200	9200	9200	0
290	20231115	162900	146549850	9200	9200	9200	9200	0
291	20231115	162800	146549850	9200	9200	9200	9200	0
292	20231115	162700	146549850	9200	9200	9200	9200	0
293	20231115	162600	146549850	9200	9200	9200	9200	0
294	20231115	162500	146549850	9200	9200	9200	9200	0
295	20231115	162400	146549850	9200	9200	9200	9200	0
296	20231115	162300	146549850	9200	9200	9200	9200	0
297	20231115	162200	146549850	9200	9200	9200	9200	0
298	20231115	162100	146549850	9200	9200	9200	9200	0
299	20231115	162000	146549850	9200	9200	9200	9200	0
300	20231115	161900	146549850	9200	9200	9200	9200	0
301	20231115	161800	146549850	9200	9200	9200	9200	0
302	20231115	161700	146549850	9200	9200	9200	9200	98
303	20231115	161600	146549850	9200	9200	9200	9200	0
304	20231115	161500	146549850	9200	9200	9200	9200	0
305	20231115	161400	146549850	9200	9200	9200	9200	0
306	20231115	161300	146549850	9200	9200	9200	9200	0
307	20231115	161200	146549850	9200	9200	9200	9200	0
308	20231115	161100	146549850	9200	9200	9200	9200	0
309	20231115	161000	146549850	9200	9200	9200	9200	0
310	20231115	160900	146549850	9200	9200	9200	9200	0
311	20231115	160800	146549850	9200	9200	9200	9200	0
312	20231115	160700	146549850	9200	9200	9200	9200	0
313	20231115	160600	146549850	9200	9200	9200	9200	0
314	20231115	160500	146549850	9200	9200	9200	9200	0
315	20231115	160400	146549850	9200	9200	9200	9200	0
316	20231115	160300	146549850	9200	9200	9200	9200	0
317	20231115	160200	146549850	9200	9200	9200	9200	0
318	20231115	160100	146549850	9200	9200	9200	9200	0
319	20231115	160000	146549850	9200	9200	9200	9200	0
320	20231115	155900	146549850	9200	9200	9200	9200	0
321	20231115	155800	146549850	9200	9200	9200	9200	0
322	20231115	155700	146549850	9200	9200	9200	9200	0
323	20231115	155600	146549850	9200	9200	9200	9200	0
324	20231115	155500	146549850	9200	9200	9200	9200	0
325	20231115	155400	146549850	9200	9200	9200	9200	0
326	20231115	155300	146549850	9200	9200	9200	9200	0
327	20231115	155200	146549850	9200	9200	9200	9200	0
328	20231115	155100	146549850	9200	9200	9200	9200	0
329	20231115	155000	146549850	9200	9200	9200	9200	0
330	20231115	154900	146549850	9200	9200	9200	9200	0
331	20231115	154800	146549850	9200	9200	9200	9200	0
332	20231115	154700	146549850	9200	9200	9200	9200	98
333	20231115	154600	146549850	9200	9200	9200	9200	0
334	20231115	154500	146549850	9200	9200	9200	9200	0
335	20231115	154400	146549850	9200	9200	9200	9200	0
336	20231115	154300	146549850	9200	9200	9200	9200	0
337	20231115	154200	146549850	9200	9200	9200	9200	0
338	20231115	154100	146549850	9200	9200	9200	9200	0
339	20231115	154000	146549850	9200	9200	9200	9200	0
340	20231115	153900	146549850	9200	9200	9200	9200	0
341	20231115	153800	146549850	9200	9200	9200	9200	0
342	20231115	153700	146549850	9200	9200	9200	9200	0
343	20231115	153600	146549850	9200	9200	9200	9200	0
344	20231115	153500	146549850	9200	9200	9200	9200	0
345	20231115	153400	146549850	9200	9200	9200	9200	0
346	20231115	153300	146549850	9200	9200	9200	9200	0
347	20231115	153200	146549850	9200	9200	9200	9200	0
348	20231115	153100	146549850	9200	9200	9200	9200	0
349	20231115	153000	146549850	9200	9200	9200	9200	98
350	20231115	152900	145648250	9200	9200	9200	9200	0
351	20231115	152800	145648250	9200	9200	9200	9200	0
352	20231115	152700	145648250	9200	9200	9200	9200	0
353	20231115	152600	145648250	9200	9200	9200	9200	0
354	20231115	152500	145648250	9200	9200	9200	9200	0
355	20231115	152400	145648250	9200	9200	9200	9200	0
356	20231115	152300	145648250	9200	9200	9200	9200	0
357	20231115	152200	145648250	9200	9200	9200	9200	0
358	20231115	152100	145648250	9200	9200	9200	9200	0
359	20231115	152000	145648250	9200	9200	9200	9200	0
360	20231115	151900	145648250	9200	9200	9200	9200	0
361	20231115	151800	145648250	9200	9200	9200	9200	0
362	20231115	151700	145648250	9200	9200	9200	9200	16
363	20231115	151600	145501050	9210	9210	9210	9210	92
364	20231115	151500	144653730	9220	9220	9220	9220	0
365	20231115	151400	144653730	9220	9220	9220	9220	0
366	20231115	151300	144653730	9220	9220	9220	9220	0
367	20231115	151200	144653730	9220	9220	9220	9220	0
368	20231115	151100	144653730	9220	9220	9220	9220	0
369	20231115	151000	144653730	9220	9220	9220	9220	0
370	20231115	150900	144653730	9220	9220	9220	9220	0
371	20231115	150800	144653730	9220	9220	9220	9220	6
372	20231115	150700	144598410	9210	9210	9210	9210	0
373	20231115	150600	144598410	9210	9210	9210	9210	10
374	20231115	150500	144506310	9200	9200	9200	9200	0
375	20231115	150400	144506310	9200	9200	9200	9200	0
376	20231115	150300	144506310	9200	9200	9200	9200	5
377	20231115	150200	144460310	9200	9200	9200	9200	0
378	20231115	150100	144460310	9200	9200	9200	9200	10
379	20231115	150000	144368310	9200	9200	9200	9200	30
380	20231115	145900	144092310	9200	9200	9200	9200	6
381	20231115	145800	144037110	9220	9220	9220	9220	0
382	20231115	145700	144037110	9220	9220	9220	9220	261
383	20231115	145600	141630690	9260	9260	9260	9260	0
384	20231115	145500	141630690	9260	9260	9260	9260	1
385	20231115	145400	141621430	9270	9270	9270	9270	0
386	20231115	145300	141621430	9270	9270	9270	9270	0
387	20231115	145200	141621430	9270	9270	9270	9270	0
388	20231115	145100	141621430	9270	9260	9270	9260	42
389	20231115	145000	141232190	9270	9280	9280	9260	75
390	20231115	144900	140536720	9280	9270	9280	9270	44
391	20231115	144800	140128430	9280	9270	9280	9270	54
392	20231115	144700	139627390	9270	9250	9270	9250	48
393	20231115	144600	139182600	9270	9260	9270	9260	52
394	20231115	144500	138700590	9270	9260	9270	9260	59
395	20231115	144400	138153690	9270	9270	9270	9260	63
396	20231115	144300	137569710	9270	9260	9270	9260	56
397	20231115	144200	137050620	9270	9260	9270	9260	57
398	20231115	144100	136522340	9270	9260	9270	9260	41
399	20231115	144000	136142300	9270	9270	9280	9270	38
400	20231115	143900	135789860	9270	9260	9270	9260	58
401	20231115	143800	135252230	9280	9270	9280	9260	63
402	20231115	143700	134668180	9270	9260	9270	9250	48
403	20231115	143600	134223550	9260	9260	9260	9260	35
404	20231115	143500	133899450	9260	9260	9270	9260	100
405	20231115	143400	132973330	9260	9260	9260	9260	64
406	20231115	143300	132380690	9260	9260	9260	9260	54
407	20231115	143200	131880650	9260	9260	9260	9260	51
408	20231115	143100	131408390	9260	9250	9260	9250	67
409	20231115	143000	130788150	9250	9250	9250	9250	49
410	20231115	142900	130334900	9250	9250	9250	9250	48
411	20231115	142800	129890900	9250	9250	9250	9240	44
412	20231115	142700	129483910	9250	9250	9250	9250	50
413	20231115	142600	129021410	9250	9240	9250	9240	62
414	20231115	142500	128447980	9250	9250	9250	9250	60
415	20231115	142400	127892980	9250	9250	9250	9250	50
416	20231115	142300	127430480	9250	9250	9250	9250	61
417	20231115	142200	126866230	9250	9250	9250	9250	59
418	20231115	142100	126320480	9250	9240	9250	9230	51
419	20231115	142000	125849270	9240	9240	9240	9240	40
420	20231115	141900	125479670	9240	9240	9250	9240	69
421	20231115	141800	124841860	9240	9240	9240	9240	42
422	20231115	141700	124453780	9240	9240	9240	9240	53
423	20231115	141600	123964060	9240	9240	9240	9230	54
424	20231115	141500	123465170	9240	9240	9240	9240	49
425	20231115	141400	123012410	9230	9230	9240	9230	87
426	20231115	141300	122209280	9230	9230	9230	9230	64
427	20231115	141200	121618560	9230	9230	9230	9230	70
428	20231115	141100	120972460	9230	9230	9230	9220	62
429	20231115	141000	120400280	9230	9230	9230	9230	46
430	20231115	140900	119975700	9230	9230	9230	9230	42
431	20231115	140800	119588040	9230	9220	9230	9220	61
432	20231115	140700	119025170	9230	9230	9230	9230	57
433	20231115	140600	118499060	9230	9230	9230	9180	71
434	20231115	140500	117844130	9230	9230	9230	9230	46
435	20231115	140400	117419550	9230	9230	9230	9230	56
436	20231115	140300	116902670	9230	9230	9230	9230	61
437	20231115	140200	116339640	9230	9220	9230	9220	55
438	20231115	140100	115832290	9230	9220	9230	9220	60
439	20231115	140000	115279010	9220	9220	9220	9210	54
440	20231115	135900	114781190	9220	9220	9220	9220	65
441	20231115	135800	114181890	9220	9220	9220	9220	37
442	20231115	135700	113840750	9220	9210	9220	9180	57
443	20231115	135600	113315730	9210	9210	9210	9210	38
444	20231115	135500	112965750	9210	9200	9210	9200	80
445	20231115	135400	112229210	9210	9200	9210	9200	56
446	20231115	135300	111713480	9210	9210	9210	9200	65
447	20231115	135200	111114860	9210	9210	9210	9200	63
448	20231115	135100	110534660	9210	9200	9210	9200	62
449	20231115	135000	109963670	9210	9210	9210	9200	61
450	20231115	134900	109401930	9210	9210	9210	9210	53
451	20231115	134800	108913800	9210	9200	9210	9180	147
452	20231115	134700	107561670	9210	9200	9210	9200	98
453	20231115	134600	106659710	9200	9190	9200	9190	45
454	20231115	134500	106245780	9200	9200	9200	9200	36
455	20231115	134400	105914580	9200	9200	9200	9200	51
456	20231115	134300	105445380	9200	9200	9200	9200	56
457	20231115	134200	104930180	9200	9200	9200	9200	56
458	20231115	134100	104414980	9200	9200	9200	9180	131
459	20231115	134000	103210600	9190	9200	9200	9190	52
460	20231115	133900	102732280	9200	9200	9200	9180	196
461	20231115	133800	100931140	9200	9200	9200	9200	68
462	20231115	133700	100305540	9200	9200	9200	9200	55
463	20231115	133600	99799540	9180	9200	9200	9180	66
464	20231115	133500	99192360	9200	9200	9200	9190	82
465	20231115	133400	98438020	9200	9200	9200	9200	51
466	20231115	133300	97968820	9200	9200	9200	9200	99
467	20231115	133200	97058020	9200	9200	9200	9200	68
468	20231115	133100	96432420	9200	9190	9200	9190	47
469	20231115	133000	96000140	9190	9190	9190	9190	56
470	20231115	132900	95485500	9190	9190	9190	9190	85
471	20231115	132800	94704350	9190	9180	9190	9180	44
472	20231115	132700	94300110	9190	9190	9190	9190	51
473	20231115	132600	93831420	9180	9140	9180	9140	130
474	20231115	132500	92638260	9140	9170	9180	9140	15
475	20231115	132400	92500690	9170	9170	9170	9170	11
476	20231115	132300	92399820	9170	9160	9180	9150	27
477	20231115	132200	92152250	9170	9180	9180	9170	23
478	20231115	132100	91941200	9180	9180	9180	9180	9
479	20231115	132000	91858580	9180	9180	9180	9180	29
480	20231115	131900	91592360	9180	9180	9180	9170	18
481	20231115	131800	91427170	9180	9180	9180	9180	21
482	20231115	131700	91234390	9190	9160	9190	9160	19
483	20231115	131600	91060320	9160	9160	9160	9160	15
484	20231115	131500	90922920	9160	9150	9160	9150	20
485	20231115	131400	90739790	9160	9160	9160	9100	24
486	20231115	131300	90520150	9160	9160	9160	9160	17
487	20231115	131200	90364430	9160	9160	9160	9160	16
488	20231115	131100	90217870	9160	9160	9160	9160	9
489	20231115	131000	90135430	9160	9150	9160	9150	17
490	20231115	130900	89979740	9150	9160	9160	9150	14
491	20231115	130800	89851540	9160	9160	9170	9160	15
492	20231115	130700	89714120	9160	9170	9170	9160	16
493	20231115	130600	89567430	9170	9170	9170	9170	17
494	20231115	130500	89411540	9170	9170	9170	9170	17
495	20231115	130400	89255650	9150	9180	9190	9100	18
496	20231115	130300	89091110	9190	9180	9190	9180	9
497	20231115	130200	89008440	9190	9180	9190	9180	18
498	20231115	130100	88843060	9180	9180	9190	9180	11
499	20231115	130000	88742040	9180	9170	9190	9170	21
500	20231115	125900	88549310	9190	9190	9190	9180	18
501	20231115	125800	88383920	9190	9190	9190	9180	14
502	20231115	125700	88255290	9190	9190	9190	9180	17
503	20231115	125600	88099130	9190	9180	9190	9180	15
504	20231115	125500	87961320	9180	9170	9190	9170	20
505	20231115	125400	87777760	9170	9190	9190	9100	18
506	20231115	125300	87613110	9190	9170	9190	9170	9
507	20231115	125200	87530500	9180	9170	9180	9170	15
508	20231115	125100	87392840	9180	9180	9180	9180	17
509	20231115	125000	87236780	9180	9180	9180	9180	14
510	20231115	124900	87108260	9180	9170	9180	9170	19
511	20231115	124800	86933930	9180	9180	9180	9180	15
512	20231115	124700	86796230	9180	9170	9180	9170	21
513	20231115	124600	86603470	9180	9180	9180	9170	14
514	20231115	124500	86474990	9180	9180	9180	9180	16
515	20231115	124400	86328110	9180	9170	9180	9160	18
516	20231115	124300	86163060	9170	9150	9170	9150	22
517	20231115	124200	85961620	9100	9180	9180	9100	26
518	20231115	124100	85723940	9180	9170	9180	9160	17
519	20231115	124000	85568000	9180	9180	9180	9180	15
520	20231115	123900	85430300	9180	9120	9180	9120	23
521	20231115	123800	85219430	9120	9180	9180	9120	19
522	20231115	123700	85045070	9180	9180	9180	9180	23
523	20231115	123600	84833930	9180	9180	9180	9180	22
524	20231115	123500	84631970	9180	9180	9180	9180	15
525	20231115	123400	84494270	9180	9120	9180	9120	26
526	20231115	123300	84256110	9180	9180	9180	9180	16
527	20231115	123200	84109230	9180	9180	9180	9180	18
528	20231115	123100	83943990	9180	9170	9180	9170	25
529	20231115	123000	83714600	9170	9170	9170	9170	14
530	20231115	122900	83586220	9170	9160	9170	9160	9
531	20231115	122800	83503750	9070	9180	9180	9070	220
532	20231115	122700	81497830	9180	9180	9180	9180	9
533	20231115	122600	81415210	9180	9180	9180	9180	17
534	20231115	122500	81259150	9180	9180	9180	9180	14
535	20231115	122400	81130630	9180	9170	9180	9170	17
536	20231115	122300	80974590	9180	9180	9180	9170	21
537	20231115	122200	80781870	9180	9180	9180	9180	10
538	20231115	122100	80690070	9180	9180	9180	9180	22
539	20231115	122000	80488110	9180	9180	9180	9180	14
540	20231115	121900	80359590	9180	9180	9180	9180	17
541	20231115	121800	80203530	9180	9170	9180	9170	17
542	20231115	121700	80047550	9180	9180	9180	9180	7
543	20231115	121600	79983290	9180	9180	9180	9180	14
544	20231115	121500	79854770	9180	9180	9180	9180	7
545	20231115	121400	79790510	9180	9170	9180	9170	18
546	20231115	121300	79625310	9170	9160	9170	9160	14
547	20231115	121200	79496950	9160	9170	9170	9160	10
548	20231115	121100	79405310	9180	9180	9180	9180	19
549	20231115	121000	79230890	9190	9190	9190	9190	17
550	20231115	120900	79074660	9190	9190	9190	9190	19
551	20231115	120800	78900050	9190	9190	9190	9190	20
552	20231115	120700	78716250	9190	9190	9190	9140	20
553	20231115	120600	78532700	9190	9190	9190	9190	17
554	20231115	120500	78376470	9190	9190	9190	9190	21
555	20231115	120400	78183480	9190	9180	9190	9180	10
556	20231115	120300	78091660	9180	9180	9180	9170	16
557	20231115	120200	77944870	9180	9180	9180	9180	10
558	20231115	120100	77853070	9180	9180	9180	9180	15
559	20231115	120000	77715370	9180	9180	9180	9180	16
560	20231115	115900	77568490	9180	9180	9180	9180	11
561	20231115	115800	77467510	9180	9170	9180	9170	18
562	20231115	115700	77302290	9170	9180	9180	9170	8
563	20231115	115600	77228900	9180	9180	9180	9180	23
564	20231115	115500	77017760	9180	9180	9180	9180	21
565	20231115	115400	76824980	9180	9180	9180	9180	13
566	20231115	115300	76705640	9180	9150	9180	9150	23
567	20231115	115200	76494590	9150	9180	9180	9150	18
568	20231115	115100	76329440	9180	9180	9180	9180	23
569	20231115	115000	76118300	9180	9180	9180	9180	18
570	20231115	114900	75953060	9180	9180	9180	9180	12
571	20231115	114800	75842900	9180	9180	9180	9180	22
572	20231115	114700	75640940	9180	9180	9180	9150	24
573	20231115	114600	75420860	9180	9180	9180	9180	16
574	20231115	114500	75273980	9180	9180	9180	9180	15
575	20231115	114400	75136280	9180	9180	9180	9180	15
576	20231115	114300	74998580	9180	9180	9180	9180	22
577	20231115	114200	74796620	9180	9180	9180	9180	15
578	20231115	114100	74658920	9180	9180	9180	9150	14
579	20231115	114000	74530580	9180	9180	9180	9180	24
580	20231115	113900	74310260	9180	9180	9180	9180	9
581	20231115	113800	74227640	9180	9180	9180	9180	19
582	20231115	113700	74053220	9180	9180	9180	9150	24
583	20231115	113600	73833110	9180	9180	9180	9180	12
584	20231115	113500	73722950	9180	9180	9180	9180	16
585	20231115	113400	73576070	9180	9180	9180	9180	13
586	20231115	113300	73456730	9180	9180	9180	9180	20
587	20231115	113200	73273130	9180	9180	9180	9180	26
588	20231115	113100	73034450	9150	9180	9180	9150	19
589	20231115	113000	72860240	9180	9180	9180	9180	18
590	20231115	112900	72695000	9180	9180	9180	9180	15
591	20231115	112800	72557300	9180	9180	9180	9180	15
592	20231115	112700	72419600	9180	9170	9180	9160	23
593	20231115	112600	72208660	9170	9170	9170	9170	9
594	20231115	112500	72126130	9170	9170	9170	9170	30
595	20231115	112400	71851030	9170	9170	9170	9170	16
596	20231115	112300	71704310	9170	9170	9170	9170	12
597	20231115	112200	71594270	9170	9160	9170	9160	20
598	20231115	112100	71410920	9160	9170	9170	9160	17
599	20231115	112000	71255070	9170	9170	9170	9170	15
600	20231115	111900	71117520	9170	9170	9170	9170	16
601	20231115	111800	70970800	9170	9170	9170	9170	14
602	20231115	111700	70842420	9170	9170	9170	9170	31
603	20231115	111600	70558150	9170	9170	9170	9160	33
604	20231115	111500	70255590	9170	9170	9170	9170	6
605	20231115	111400	70200570	9170	9170	9170	9170	76
606	20231115	111300	69503650	9170	9170	9170	9170	19
607	20231115	111200	69329420	9160	9160	9160	9160	9
608	20231115	111100	69246980	9170	9170	9170	9170	22
609	20231115	111000	69045240	9170	9170	9170	9170	70
610	20231115	110900	68403340	9170	9170	9170	9170	19
611	20231115	110800	68229110	9170	9170	9170	9170	10
612	20231115	110700	68137410	9170	9170	9170	9170	15
613	20231115	110600	67999860	9170	9170	9170	9140	28
614	20231115	110500	67743310	9170	9170	9170	9170	19
615	20231115	110400	67569080	9170	9170	9170	9170	13
616	20231115	110300	67449870	9170	9170	9170	9170	41
617	20231115	110200	67073900	9160	9160	9170	9150	37
618	20231115	110100	66734900	9150	9130	9150	9100	76
619	20231115	110000	66041950	9170	9170	9170	9170	16
620	20231115	105900	65895230	9170	9170	9170	9170	16
621	20231115	105800	65748510	9170	9170	9170	9170	14
622	20231115	105700	65620130	9170	9170	9170	9170	9
623	20231115	105600	65537600	9170	9170	9170	9170	21
624	20231115	105500	65345030	9130	9170	9170	9130	29
625	20231115	105400	65079420	9170	9170	9170	9170	18
626	20231115	105300	64914360	9170	9170	9170	9170	13
627	20231115	105200	64795150	9170	9170	9170	9170	19
628	20231115	105100	64620920	9170	9170	9170	9170	19
629	20231115	105000	64446690	9170	9170	9170	9130	18
630	20231115	104900	64281830	9170	9170	9170	9170	15
631	20231115	104800	64144280	9170	9150	9170	9150	34
632	20231115	104700	63833020	9150	9150	9150	9150	20
633	20231115	104600	63650020	9150	9150	9150	9150	9
634	20231115	104500	63567670	9150	9150	9150	9140	22
635	20231115	104400	63366450	9150	9150	9150	9130	52
636	20231115	104300	62891250	9150	9150	9150	9150	16
637	20231115	104200	62744850	9150	9150	9150	9150	17
638	20231115	104100	62589300	9150	9120	9150	9120	694
639	20231115	104000	56252850	9130	9130	9130	9100	25
640	20231115	103900	56024630	9100	9130	9130	9100	112
641	20231115	103800	55005070	9130	9130	9130	9130	18
642	20231115	103700	54840730	9130	9130	9130	9130	21
643	20231115	103600	54649000	9130	9120	9130	9120	21
644	20231115	103500	54457300	9120	9130	9130	9120	12
645	20231115	103400	54347790	9130	9130	9130	9130	19
646	20231115	103300	54174320	9130	9130	9130	9130	20
647	20231115	103200	53991720	9130	9130	9130	9130	19
648	20231115	103100	53818250	9130	9130	9130	9130	9
649	20231115	103000	53736080	9130	9130	9130	9120	54
650	20231115	102900	53243120	9130	9110	9130	9110	14
651	20231115	102800	53115420	9110	9130	9130	9110	211
652	20231115	102700	51193050	9130	9130	9130	9130	23
653	20231115	102600	50983060	9130	9130	9130	9130	22
654	20231115	102500	50782200	9130	9130	9130	9120	15
655	20231115	102400	50645310	9130	9130	9130	9130	17
656	20231115	102300	50490100	9130	9130	9130	9130	18
657	20231115	102200	50325760	9130	9130	9130	9130	21
658	20231115	102100	50134030	9130	9130	9130	9130	323
659	20231115	102000	47185040	9130	9120	9130	9120	15
660	20231115	101900	47048180	9130	9130	9130	9130	22
661	20231115	101800	46847320	9130	9130	9130	9130	20
662	20231115	101700	46664720	9130	9130	9130	9130	14
663	20231115	101600	46536900	9130	9130	9130	9100	148
664	20231115	101500	45188500	9120	9110	9120	9110	820
665	20231115	101400	37710120	9110	9120	9120	9110	22
666	20231115	101300	37509530	9120	9120	9120	9120	12
667	20231115	101200	37400090	9120	9120	9120	9120	19
668	20231115	101100	37226810	9120	9120	9120	9120	20
669	20231115	101000	37044410	9120	9120	9120	9110	24
670	20231115	100900	36825590	9120	9120	9120	9120	15
671	20231115	100800	36688790	9120	9120	9120	9120	16
672	20231115	100700	36542870	9120	9120	9120	9120	17
673	20231115	100600	36387830	9120	9100	9120	9100	283
674	20231115	100500	33812320	9100	9100	9100	9100	22
675	20231115	100400	33612120	9100	9100	9100	9090	20
676	20231115	100300	33430190	9060	9100	9100	9060	27
677	20231115	100200	33184570	9100	9100	9100	9100	16
678	20231115	100100	33038970	9100	9100	9100	9100	20
679	20231115	100000	32856970	9100	9100	9100	9100	17
680	20231115	095900	32702270	9110	9110	9110	9100	24
681	20231115	095800	32483690	9110	9110	9110	9110	10
682	20231115	095700	32392590	9110	9110	9110	9100	19
683	20231115	095600	32219520	9110	9110	9110	9110	26
684	20231115	095500	31982660	9110	9100	9110	9100	12
685	20231115	095400	31873370	9100	9110	9110	9100	20
686	20231115	095300	31691240	9110	9120	9120	9110	22
687	20231115	095200	31490690	9120	9120	9120	9120	19
688	20231115	095100	31317410	9120	9120	9120	9120	9
689	20231115	095000	31235330	9120	9110	9120	9110	22
690	20231115	094900	31034730	9110	9120	9120	9110	14
691	20231115	094800	30907080	9120	9120	9120	9120	20
692	20231115	094700	30724680	9120	9120	9120	9120	11
693	20231115	094600	30624360	9120	9120	9120	9120	19
694	20231115	094500	30451080	9120	9120	9120	9120	21
695	20231115	094400	30259560	9120	9110	9120	9110	12
696	20231115	094300	30150170	9120	9120	9120	9120	118
697	20231115	094200	29074010	9120	9120	9120	9120	20
698	20231115	094100	28891610	9120	9120	9120	9120	16
699	20231115	094000	28745690	9120	9120	9120	9120	11
700	20231115	093900	28645370	9120	9120	9120	9110	25
701	20231115	093800	28417460	9120	9120	9120	9120	14
702	20231115	093700	28289780	9120	9120	9120	9120	18
703	20231115	093600	28125620	9120	9120	9120	9060	84
704	20231115	093500	27363290	9120	9120	9120	9120	21
705	20231115	093400	27171770	9130	9110	9130	9110	20
706	20231115	093300	26989450	9060	9130	9130	9060	508
707	20231115	093200	22386460	9130	9130	9130	9130	24
708	20231115	093100	22167340	9130	9130	9130	9130	16
709	20231115	093000	22021260	9130	9130	9130	9130	20
710	20231115	092900	21838660	9130	9120	9130	9120	10
711	20231115	092800	21747440	9130	9130	9130	9130	573
712	20231115	092700	16515950	9130	9130	9130	9130	15
713	20231115	092600	16379000	9130	9120	9130	9120	19
714	20231115	092500	16205570	9120	9120	9120	9120	33
715	20231115	092400	15904610	9120	9120	9120	9120	15
716	20231115	092300	15767810	9120	9110	9120	9110	21
717	20231115	092200	15576380	9110	9110	9110	9110	17
718	20231115	092100	15421510	9110	9110	9110	9110	21
719	20231115	092000	15230200	9110	9110	9110	9110	18
720	20231115	091900	15066220	9110	9110	9110	9110	115
721	20231115	091800	14018570	9120	9120	9120	9120	14
722	20231115	091700	13890890	9120	9120	9120	9120	15
723	20231115	091600	13754090	9120	9120	9120	9120	17
724	20231115	091500	13599050	9120	9120	9120	9120	23
725	20231115	091400	13389290	9120	9120	9120	9120	10
726	20231115	091300	13298090	9120	9120	9120	9120	18
727	20231115	091200	13133930	9120	9130	9130	9120	14
728	20231115	091100	13006190	9130	9130	9130	9130	12
729	20231115	091000	12896630	9130	9130	9150	9030	391
730	20231115	090900	9346130	9140	9140	9140	9140	24
731	20231115	090800	9126770	9080	9080	9080	9080	100
732	20231115	090700	8218770	9020	9150	9150	9020	364
733	20231115	090600	4913220	9150	9150	9160	9150	24
734	20231115	090500	4693540	9160	9170	9170	9160	19
735	20231115	090400	4519370	9170	9150	9170	9150	117
736	20231115	090300	3446980	9150	9140	9150	9140	131
737	20231115	090200	2249530	9140	9140	9140	9110	18
738	20231115	090100	2085040	9140	9140	9140	9140	22
739	20231115	090000	1883960	9140	9100	9140	9100	207