KissMeData/043370/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	192200	517303610	9660	9660	9660	9660	503
3	20231116	192100	517303610	9660	9660	9660	9660	0
4	20231116	192000	517303610	9660	9660	9660	9660	0
5	20231116	191900	517303610	9660	9660	9660	9660	0
6	20231116	191800	517303610	9660	9660	9660	9660	0
7	20231116	191700	517303610	9660	9660	9660	9660	0
8	20231116	191600	517303610	9660	9660	9660	9660	0
9	20231116	191500	517303610	9660	9660	9660	9660	0
10	20231116	191400	517303610	9660	9660	9660	9660	0
11	20231116	191300	517303610	9660	9660	9660	9660	0
12	20231116	191200	517303610	9660	9660	9660	9660	0
13	20231116	191100	517303610	9660	9660	9660	9660	0
14	20231116	191000	517303610	9660	9660	9660	9660	0
15	20231116	190900	517303610	9660	9660	9660	9660	0
16	20231116	190800	517303610	9660	9660	9660	9660	0
17	20231116	190700	517303610	9660	9660	9660	9660	0
18	20231116	190600	517303610	9660	9660	9660	9660	0
19	20231116	190500	517303610	9660	9660	9660	9660	0
20	20231116	190400	517303610	9660	9660	9660	9660	0
21	20231116	190300	517303610	9660	9660	9660	9660	0
22	20231116	190200	517303610	9660	9660	9660	9660	0
23	20231116	190100	517303610	9660	9660	9660	9660	0
24	20231116	190000	517303610	9660	9660	9660	9660	0
25	20231116	185900	517303610	9660	9660	9660	9660	0
26	20231116	185800	517303610	9660	9660	9660	9660	0
27	20231116	185700	517303610	9660	9660	9660	9660	0
28	20231116	185600	517303610	9660	9660	9660	9660	0
29	20231116	185500	517303610	9660	9660	9660	9660	0
30	20231116	185400	517303610	9660	9660	9660	9660	0
31	20231116	185300	517303610	9660	9660	9660	9660	0
32	20231116	185200	517303610	9660	9660	9660	9660	503
33	20231116	185100	517303610	9660	9660	9660	9660	0
34	20231116	185000	517303610	9660	9660	9660	9660	0
35	20231116	184900	517303610	9660	9660	9660	9660	0
36	20231116	184800	517303610	9660	9660	9660	9660	0
37	20231116	184700	517303610	9660	9660	9660	9660	0
38	20231116	184600	517303610	9660	9660	9660	9660	0
39	20231116	184500	517303610	9660	9660	9660	9660	0
40	20231116	184400	517303610	9660	9660	9660	9660	0
41	20231116	184300	517303610	9660	9660	9660	9660	0
42	20231116	184200	517303610	9660	9660	9660	9660	0
43	20231116	184100	517303610	9660	9660	9660	9660	0
44	20231116	184000	517303610	9660	9660	9660	9660	0
45	20231116	183900	517303610	9660	9660	9660	9660	0
46	20231116	183800	517303610	9660	9660	9660	9660	0
47	20231116	183700	517303610	9660	9660	9660	9660	0
48	20231116	183600	517303610	9660	9660	9660	9660	0
49	20231116	183500	517303610	9660	9660	9660	9660	0
50	20231116	183400	517303610	9660	9660	9660	9660	0
51	20231116	183300	517303610	9660	9660	9660	9660	0
52	20231116	183200	517303610	9660	9660	9660	9660	0
53	20231116	183100	517303610	9660	9660	9660	9660	0
54	20231116	183000	517303610	9660	9660	9660	9660	0
55	20231116	182900	517303610	9660	9660	9660	9660	0
56	20231116	182800	517303610	9660	9660	9660	9660	0
57	20231116	182700	517303610	9660	9660	9660	9660	0
58	20231116	182600	517303610	9660	9660	9660	9660	0
59	20231116	182500	517303610	9660	9660	9660	9660	0
60	20231116	182400	517303610	9660	9660	9660	9660	0
61	20231116	182300	517303610	9660	9660	9660	9660	0
62	20231116	182200	517303610	9660	9660	9660	9660	503
63	20231116	182100	517303610	9660	9660	9660	9660	0
64	20231116	182000	517303610	9660	9660	9660	9660	0
65	20231116	181900	517303610	9660	9660	9660	9660	0
66	20231116	181800	517303610	9660	9660	9660	9660	0
67	20231116	181700	517303610	9660	9660	9660	9660	0
68	20231116	181600	517303610	9660	9660	9660	9660	0
69	20231116	181500	517303610	9660	9660	9660	9660	0
70	20231116	181400	517303610	9660	9660	9660	9660	0
71	20231116	181300	517303610	9660	9660	9660	9660	0
72	20231116	181200	517303610	9660	9660	9660	9660	0
73	20231116	181100	517303610	9660	9660	9660	9660	0
74	20231116	181000	517303610	9660	9660	9660	9660	0
75	20231116	180900	517303610	9660	9660	9660	9660	0
76	20231116	180800	517303610	9660	9660	9660	9660	0
77	20231116	180700	517303610	9660	9660	9660	9660	0
78	20231116	180600	517303610	9660	9660	9660	9660	0
79	20231116	180500	517303610	9660	9660	9660	9660	0
80	20231116	180400	517303610	9660	9660	9660	9660	0
81	20231116	180300	517303610	9660	9660	9660	9660	0
82	20231116	180200	517303610	9660	9660	9660	9660	0
83	20231116	180100	517303610	9660	9660	9660	9660	0
84	20231116	180000	517303610	9660	9660	9660	9660	0
85	20231116	175900	517303610	9660	9660	9660	9660	0
86	20231116	175800	517303610	9660	9660	9660	9660	0
87	20231116	175700	517303610	9660	9660	9660	9660	0
88	20231116	175600	517303610	9660	9660	9660	9660	0
89	20231116	175500	517303610	9660	9660	9660	9660	0
90	20231116	175400	517303610	9660	9660	9660	9660	0
91	20231116	175300	517303610	9660	9660	9660	9660	0
92	20231116	175200	517303610	9660	9660	9660	9660	503
93	20231116	175100	517303610	9660	9660	9660	9660	0
94	20231116	175000	517303610	9660	9660	9660	9660	0
95	20231116	174900	517303610	9660	9660	9660	9660	0
96	20231116	174800	517303610	9660	9660	9660	9660	0
97	20231116	174700	517303610	9660	9660	9660	9660	0
98	20231116	174600	517303610	9660	9660	9660	9660	0
99	20231116	174500	517303610	9660	9660	9660	9660	0
100	20231116	174400	517303610	9660	9660	9660	9660	0
101	20231116	174300	517303610	9660	9660	9660	9660	0
102	20231116	174200	517303610	9660	9660	9660	9660	0
103	20231116	174100	517303610	9660	9660	9660	9660	0
104	20231116	174000	517303610	9660	9660	9660	9660	0
105	20231116	173900	517303610	9660	9660	9660	9660	0
106	20231116	173800	517303610	9660	9660	9660	9660	0
107	20231116	173700	517303610	9660	9660	9660	9660	0
108	20231116	173600	517303610	9660	9660	9660	9660	0
109	20231116	173500	517303610	9660	9660	9660	9660	0
110	20231116	173400	517303610	9660	9660	9660	9660	0
111	20231116	173300	517303610	9660	9660	9660	9660	0
112	20231116	173200	517303610	9660	9660	9660	9660	0
113	20231116	173100	517303610	9660	9660	9660	9660	0
114	20231116	173000	517303610	9660	9660	9660	9660	0
115	20231116	172900	517303610	9660	9660	9660	9660	0
116	20231116	172800	517303610	9660	9660	9660	9660	0
117	20231116	172700	517303610	9660	9660	9660	9660	0
118	20231116	172600	517303610	9660	9660	9660	9660	0
119	20231116	172500	517303610	9660	9660	9660	9660	0
120	20231116	172400	517303610	9660	9660	9660	9660	0
121	20231116	172300	517303610	9660	9660	9660	9660	0
122	20231116	172200	517303610	9660	9660	9660	9660	503
123	20231116	172100	517303610	9660	9660	9660	9660	0
124	20231116	172000	517303610	9660	9660	9660	9660	0
125	20231116	171900	517303610	9660	9660	9660	9660	0
126	20231116	171800	517303610	9660	9660	9660	9660	0
127	20231116	171700	517303610	9660	9660	9660	9660	0
128	20231116	171600	517303610	9660	9660	9660	9660	0
129	20231116	171500	517303610	9660	9660	9660	9660	0
130	20231116	171400	517303610	9660	9660	9660	9660	0
131	20231116	171300	517303610	9660	9660	9660	9660	0
132	20231116	171200	517303610	9660	9660	9660	9660	0
133	20231116	171100	517303610	9660	9660	9660	9660	0
134	20231116	171000	517303610	9660	9660	9660	9660	0
135	20231116	170900	517303610	9660	9660	9660	9660	0
136	20231116	170800	517303610	9660	9660	9660	9660	0
137	20231116	170700	517303610	9660	9660	9660	9660	0
138	20231116	170600	517303610	9660	9660	9660	9660	0
139	20231116	170500	517303610	9660	9660	9660	9660	0
140	20231116	170400	517303610	9660	9660	9660	9660	0
141	20231116	170300	517303610	9660	9660	9660	9660	0
142	20231116	170200	517303610	9660	9660	9660	9660	0
143	20231116	170100	517303610	9660	9660	9660	9660	0
144	20231116	170000	517303610	9660	9660	9660	9660	0
145	20231116	165900	517303610	9660	9660	9660	9660	0
146	20231116	165800	517303610	9660	9660	9660	9660	0
147	20231116	165700	517303610	9660	9660	9660	9660	0
148	20231116	165600	517303610	9660	9660	9660	9660	0
149	20231116	165500	517303610	9660	9660	9660	9660	0
150	20231116	165400	517303610	9660	9660	9660	9660	0
151	20231116	165300	517303610	9660	9660	9660	9660	0
152	20231116	165200	517303610	9660	9660	9660	9660	503
153	20231116	165100	517303610	9660	9660	9660	9660	0
154	20231116	165000	517303610	9660	9660	9660	9660	0
155	20231116	164900	517303610	9660	9660	9660	9660	0
156	20231116	164800	517303610	9660	9660	9660	9660	0
157	20231116	164700	517303610	9660	9660	9660	9660	0
158	20231116	164600	517303610	9660	9660	9660	9660	0
159	20231116	164500	517303610	9660	9660	9660	9660	0
160	20231116	164400	517303610	9660	9660	9660	9660	0
161	20231116	164300	517303610	9660	9660	9660	9660	0
162	20231116	164200	517303610	9660	9660	9660	9660	0
163	20231116	164100	517303610	9660	9660	9660	9660	0
164	20231116	164000	517303610	9660	9660	9660	9660	0
165	20231116	163900	517303610	9660	9660	9660	9660	0
166	20231116	163800	517303610	9660	9660	9660	9660	0
167	20231116	163700	517303610	9660	9660	9660	9660	0
168	20231116	163600	517303610	9660	9660	9660	9660	0
169	20231116	163500	517303610	9660	9660	9660	9660	0
170	20231116	163400	517303610	9660	9660	9660	9660	0
171	20231116	163300	517303610	9660	9660	9660	9660	0
172	20231116	163200	517303610	9660	9660	9660	9660	0
173	20231116	163100	517303610	9660	9660	9660	9660	0
174	20231116	163000	517303610	9660	9660	9660	9660	503
175	20231116	162900	512444630	9650	9650	9650	9650	0
176	20231116	162800	512444630	9650	9650	9650	9650	0
177	20231116	162700	512444630	9650	9650	9650	9650	0
178	20231116	162600	512444630	9650	9650	9650	9650	0
179	20231116	162500	512444630	9650	9650	9650	9650	0
180	20231116	162400	512444630	9650	9650	9650	9650	0
181	20231116	162300	512444630	9650	9650	9650	9650	0
182	20231116	162200	512444630	9650	9650	9650	9650	0
183	20231116	162100	512444630	9650	9650	9650	9650	0
184	20231116	162000	512444630	9650	9650	9650	9650	0
185	20231116	161900	512444630	9650	9620	9650	9620	32
186	20231116	161800	512136160	9620	9620	9620	9620	10
187	20231116	161700	512039960	9620	9620	9620	9620	0
188	20231116	161600	512039960	9620	9620	9620	9620	0
189	20231116	161500	512039960	9620	9620	9620	9620	50
190	20231116	161400	511558960	9620	9620	9620	9620	20
191	20231116	161300	511366560	9660	9630	9660	9630	22
192	20231116	161200	511154670	9630	9630	9630	9630	0
193	20231116	161100	511154670	9630	9630	9630	9630	38
194	20231116	161000	510788730	9620	9620	9620	9620	20
195	20231116	160900	510596330	9650	9650	9650	9650	0
196	20231116	160800	510596330	9650	9620	9650	9620	104
197	20231116	160700	509593870	9610	9610	9610	9610	0
198	20231116	160600	509593870	9610	9610	9610	9610	220
199	20231116	160500	507479670	9610	9620	9620	9610	550
200	20231116	160400	502191960	9620	9620	9620	9620	0
201	20231116	160300	502191960	9620	9620	9620	9620	20
202	20231116	160200	501999560	9620	9620	9620	9620	0
203	20231116	160100	501999560	9620	9620	9620	9620	39
204	20231116	160000	501624380	9620	9620	9620	9620	20
205	20231116	155900	501431980	9650	9650	9650	9650	1
206	20231116	155800	501422330	9620	9650	9650	9620	84
207	20231116	155700	500612870	9620	9620	9620	9620	0
208	20231116	155600	500612870	9620	9620	9620	9620	21
209	20231116	155500	500410850	9620	9620	9620	9620	38
210	20231116	155400	500045290	9620	9620	9620	9620	10
211	20231116	155300	499949090	9620	9620	9620	9620	21
212	20231116	155200	499747070	9620	9620	9620	9620	0
213	20231116	155100	499747070	9620	9620	9620	9620	38
214	20231116	155000	499381510	9620	9620	9620	9620	21
215	20231116	154900	499179490	9620	9620	9620	9620	0
216	20231116	154800	499179490	9620	9620	9620	9620	38
217	20231116	154700	498813930	9620	9620	9620	9620	1
218	20231116	154600	498804310	9620	9640	9640	9620	36
219	20231116	154500	498457670	9620	9620	9620	9620	38
220	20231116	154400	498092110	9620	9620	9620	9620	0
221	20231116	154300	498092110	9620	9620	9620	9620	21
222	20231116	154200	497890090	9620	9620	9620	9620	0
223	20231116	154100	497890090	9620	9620	9620	9620	38
224	20231116	154000	497524530	9620	9620	9620	9620	20
225	20231116	153900	497332130	9620	9620	9620	9620	0
226	20231116	153800	497332130	9620	9620	9620	9620	39
227	20231116	153700	496956950	9620	9620	9620	9620	0
228	20231116	153600	496956950	9620	9620	9620	9620	40
229	20231116	153500	496572150	9620	9620	9620	9620	18
230	20231116	153400	496398990	9620	9640	9640	9620	21
231	20231116	153300	496196950	9620	9620	9620	9620	20
232	20231116	153200	496004550	9620	9620	9620	9620	0
233	20231116	153100	496004550	9620	9640	9640	9620	39
234	20231116	153000	495628970	9620	9620	9620	9620	21
235	20231116	152900	495426950	9620	9620	9620	9620	0
236	20231116	152800	495426950	9620	9620	9620	9620	45
237	20231116	152700	494994050	9620	9620	9620	9620	0
238	20231116	152600	494994050	9620	9620	9620	9620	20
239	20231116	152500	494801650	9630	9630	9660	9630	32
240	20231116	152400	494493140	9660	9660	9660	9660	2
241	20231116	152300	494473820	9670	9680	9680	9670	79
242	20231116	152200	493709370	9680	9630	9680	9630	339
243	20231116	152100	490433920	9630	9630	9630	9630	31
244	20231116	152000	490135390	9650	9620	9650	9620	23
245	20231116	151900	489914040	9620	9620	9620	9620	9
246	20231116	151800	489827460	9620	9630	9630	9620	40
247	20231116	151700	489442650	9630	9630	9630	9630	274
248	20231116	151600	486804030	9610	9630	9630	9610	42
249	20231116	151500	486400070	9620	9630	9630	9620	40
250	20231116	151400	486015140	9620	9640	9640	9620	81
251	20231116	151300	485235380	9640	9630	9640	9620	55
252	20231116	151200	484705960	9620	9630	9630	9620	255
253	20231116	151100	482252790	9630	9630	9630	9610	55
254	20231116	151000	481723900	9630	9630	9630	9620	371
255	20231116	150900	478151450	9620	9640	9640	9620	110
256	20231116	150800	477093230	9620	9620	9620	9620	55
257	20231116	150700	476564130	9640	9640	9640	9640	2
258	20231116	150600	476544850	9620	9630	9630	9620	30
259	20231116	150500	476256160	9620	9620	9620	9620	18
260	20231116	150400	476083000	9620	9630	9630	9620	28
261	20231116	150300	475813560	9620	9620	9620	9620	28
262	20231116	150200	475544200	9630	9630	9630	9630	9
263	20231116	150100	475457530	9620	9630	9630	9620	48
264	20231116	150000	474995690	9620	9630	9630	9620	29
265	20231116	145900	474716620	9630	9620	9630	9620	11
266	20231116	145800	474610770	9620	9620	9620	9620	39
267	20231116	145700	474235590	9620	9620	9620	9620	28
268	20231116	145600	473966230	9620	9620	9620	9620	10
269	20231116	145500	473870030	9620	9620	9640	9620	28
270	20231116	145400	473600650	9620	9620	9620	9620	29
271	20231116	145300	473321670	9640	9620	9640	9620	30
272	20231116	145200	473033050	9630	9620	9630	9620	26
273	20231116	145100	472782920	9620	9620	9620	9620	29
274	20231116	145000	472503940	9630	9620	9630	9620	29
275	20231116	144900	472224870	9630	9630	9630	9630	8
276	20231116	144800	472147830	9630	9620	9630	9620	50
277	20231116	144700	471666810	9620	9620	9620	9620	27
278	20231116	144600	471407070	9630	9620	9630	9620	10
279	20231116	144500	471310860	9610	9610	9610	9610	19
280	20231116	144400	471128270	9610	9620	9620	9610	29
281	20231116	144300	470849490	9620	9630	9630	9620	30
282	20231116	144200	470560880	9620	9610	9620	9610	27
283	20231116	144100	470301320	9610	9620	9620	9610	28
284	20231116	144000	470032160	9620	9610	9620	9610	916
285	20231116	143900	461229310	9620	9620	9620	9620	9
286	20231116	143800	461142730	9610	9620	9620	9610	40
287	20231116	143700	460758130	9620	9620	9620	9620	28
288	20231116	143600	460488770	9630	9640	9660	9620	62
289	20231116	143500	459890490	9630	9630	9630	9610	20
290	20231116	143400	459698250	9610	9620	9630	9610	32
291	20231116	143300	459390570	9620	9620	9620	9620	30
292	20231116	143200	459101970	9610	9620	9660	9600	39
293	20231116	143100	458727110	9620	9620	9620	9600	26
294	20231116	143000	458477390	9620	9620	9620	9600	35
295	20231116	142900	458141180	9620	9620	9620	9620	11
296	20231116	142800	458035360	9600	9610	9610	9600	47
297	20231116	142700	457583880	9610	9610	9620	9610	387
298	20231116	142600	453861230	9610	9610	9610	9610	8
299	20231116	142500	453784350	9630	9620	9630	9610	1230
300	20231116	142400	441939940	9610	9630	9630	9610	261
301	20231116	142300	439428950	9610	9630	9630	9610	38
302	20231116	142200	439063410	9610	9630	9630	9610	410
303	20231116	142100	435123190	9630	9650	9660	9630	33
304	20231116	142000	434805310	9650	9620	9660	9610	35
305	20231116	141900	434468650	9620	9620	9620	9620	9
306	20231116	141800	434382070	9610	9620	9620	9610	146
307	20231116	141700	432977740	9620	9620	9620	9620	30
308	20231116	141600	432689140	9620	9630	9630	9620	9
309	20231116	141500	432602550	9620	9620	9620	9620	27
310	20231116	141400	432342810	9630	9650	9650	9630	22
311	20231116	141300	432130910	9620	9630	9630	9620	29
312	20231116	141200	431851840	9630	9620	9630	9620	27
313	20231116	141100	431592010	9620	9620	9620	9620	20
314	20231116	141000	431399610	9630	9620	9630	9620	41
315	20231116	140900	431005070	9620	9620	9620	9620	9
316	20231116	140800	430918490	9620	9620	9630	9620	60
317	20231116	140700	430341070	9620	9620	9620	9620	20
318	20231116	140600	430148670	9620	9620	9620	9620	0
319	20231116	140500	430148670	9620	9620	9620	9620	19
320	20231116	140400	429965890	9620	9620	9620	9620	20
321	20231116	140300	429773490	9620	9620	9620	9620	29
322	20231116	140200	429494510	9620	9620	9620	9620	27
323	20231116	140100	429234770	9620	9630	9630	9620	29
324	20231116	140000	428955750	9620	9620	9620	9620	38
325	20231116	135900	428590190	9610	9610	9610	9610	0
326	20231116	135800	428590190	9610	9610	9610	9610	47
327	20231116	135700	428138520	9610	9610	9610	9610	21
328	20231116	135600	427936710	9610	9620	9620	9610	10
329	20231116	135500	427840600	9620	9630	9630	9620	29
330	20231116	135400	427561610	9620	9660	9670	9620	71
331	20231116	135300	426876340	9610	9630	9630	9610	28
332	20231116	135200	426607240	9610	9620	9620	9610	29
333	20231116	135100	426328320	9640	9620	9640	9610	38
334	20231116	135000	425962940	9610	9620	9620	9610	270
335	20231116	134900	423366400	9620	9620	9620	9620	0
336	20231116	134800	423366400	9620	9620	9630	9620	98
337	20231116	134700	422423050	9630	9630	9630	9630	28
338	20231116	134600	422153410	9630	9630	9630	9630	9
339	20231116	134500	422066740	9630	9630	9630	9630	18
340	20231116	134400	421893400	9630	9640	9640	9630	198
341	20231116	134300	419984770	9640	9640	9640	9640	39
342	20231116	134200	419608810	9640	9640	9640	9620	22
343	20231116	134100	419397110	9630	9650	9650	9630	48
344	20231116	134000	418934310	9650	9650	9650	9650	30
345	20231116	133900	418644810	9670	9670	9670	9670	2
346	20231116	133800	418625470	9650	9670	9670	9650	59
347	20231116	133700	418055880	9680	9630	9680	9630	2010
348	20231116	133600	398601920	9640	9630	9640	9630	27
349	20231116	133500	398341900	9620	9620	9620	9620	18
350	20231116	133400	398168740	9620	9630	9630	9620	34
351	20231116	133300	397841520	9630	9640	9640	9630	33
352	20231116	133200	397523470	9640	9620	9650	9620	235
353	20231116	133100	395258400	9620	9620	9620	9620	20
354	20231116	133000	395066000	9620	9620	9620	9620	20
355	20231116	132900	394873600	9620	9620	9620	9620	61
356	20231116	132800	394286780	9620	9620	9620	9620	20
357	20231116	132700	394094380	9620	9620	9620	9620	19
358	20231116	132600	393911600	9620	9620	9620	9620	0
359	20231116	132500	393911600	9620	9620	9620	9620	29
360	20231116	132400	393632620	9620	9620	9620	9620	40
361	20231116	132300	393247820	9640	9620	9640	9620	26
362	20231116	132200	392997240	9610	9590	9610	9590	27
363	20231116	132100	392738130	9590	9610	9610	9590	31
364	20231116	132000	392440620	9610	9610	9610	9590	32
365	20231116	131900	392133520	9610	9590	9610	9590	22
366	20231116	131800	391922460	9610	9610	9610	9590	38
367	20231116	131700	391557880	9590	9610	9610	9590	2520
368	20231116	131600	367378800	9610	9610	9610	9610	0
369	20231116	131500	367378800	9610	9620	9630	9610	520
370	20231116	131400	362376580	9620	9620	9620	9620	40
371	20231116	131300	361991780	9630	9630	9630	9630	0
372	20231116	131200	361991780	9630	9630	9630	9630	18
373	20231116	131100	361818440	9630	9630	9630	9630	26
374	20231116	131000	361568060	9620	9630	9630	9620	80
375	20231116	130900	360798450	9670	9610	9670	9610	20
376	20231116	130800	360606170	9610	9630	9630	9610	21
377	20231116	130700	360404340	9610	9610	9610	9610	21
378	20231116	130600	360202530	9630	9630	9630	9630	1
379	20231116	130500	360192900	9610	9610	9610	9610	18
380	20231116	130400	360019920	9610	9620	9620	9610	40
381	20231116	130300	359635320	9620	9620	9620	9620	0
382	20231116	130200	359635320	9620	9620	9620	9620	195
383	20231116	130100	357759420	9620	9620	9620	9620	20
384	20231116	130000	357567020	9640	9620	9640	9620	95
385	20231116	125900	356651600	9620	9640	9640	9620	419
386	20231116	125800	352617430	9640	9640	9640	9640	20
387	20231116	125700	352424630	9640	9640	9640	9640	21
388	20231116	125600	352222190	9640	9640	9640	9640	0
389	20231116	125500	352222190	9640	9640	9640	9640	18
390	20231116	125400	352048670	9640	9630	9660	9630	782
391	20231116	125300	344497900	9640	9640	9640	9640	0
392	20231116	125200	344497900	9640	9640	9640	9640	5
393	20231116	125100	344449700	9640	9640	9640	9640	20
394	20231116	125000	344256900	9640	9640	9640	9640	56
395	20231116	124900	343717060	9630	9630	9630	9630	118
396	20231116	124800	342580720	9640	9630	9640	9630	21
397	20231116	124700	342378480	9630	9630	9630	9630	21
398	20231116	124600	342176250	9640	9640	9640	9640	110
399	20231116	124500	341115850	9640	9640	9640	9640	18
400	20231116	124400	340942330	9640	9640	9640	9640	41
401	20231116	124300	340547090	9640	9640	9640	9640	0
402	20231116	124200	340547090	9640	9640	9640	9640	18
403	20231116	124100	340373570	9640	9640	9640	9640	20
404	20231116	124000	340180770	9640	9640	9640	9640	30
405	20231116	123900	339891570	9640	9640	9640	9640	19
406	20231116	123800	339708410	9640	9640	9640	9640	30
407	20231116	123700	339419210	9640	9640	9640	9640	19
408	20231116	123600	339236050	9640	9640	9640	9640	0
409	20231116	123500	339236050	9640	9640	9640	9640	19
410	20231116	123400	339052890	9640	9640	9640	9640	41
411	20231116	123300	338657650	9640	9640	9640	9640	0
412	20231116	123200	338657650	9640	9640	9640	9640	18
413	20231116	123100	338484130	9640	9640	9640	9640	20
414	20231116	123000	338291330	9640	9640	9640	9640	20
415	20231116	122900	338098530	9650	9640	9650	9640	98
416	20231116	122800	337153020	9640	9640	9640	9640	20
417	20231116	122700	336960220	9650	9640	9650	9640	22
418	20231116	122600	336748130	9660	9660	9660	9660	1
419	20231116	122500	336738470	9640	9640	9640	9640	18
420	20231116	122400	336564950	9640	9640	9640	9640	40
421	20231116	122300	336179350	9640	9640	9640	9640	0
422	20231116	122200	336179350	9640	9650	9650	9640	117
423	20231116	122100	335050480	9650	9640	9650	9640	197
424	20231116	122000	333149630	9640	9640	9640	9640	20
425	20231116	121900	332956830	9640	9640	9640	9640	69
426	20231116	121800	332291670	9640	9650	9650	9640	71
427	20231116	121700	331606630	9650	9650	9650	9650	21
428	20231116	121600	331403980	9650	9660	9660	9650	2
429	20231116	121500	331384670	9650	9650	9650	9650	19
430	20231116	121400	331201320	9650	9660	9660	9650	30
431	20231116	121300	330911720	9660	9660	9660	9660	0
432	20231116	121200	330911720	9660	9660	9660	9660	118
433	20231116	121100	329771840	9670	9660	9670	9660	707
434	20231116	121000	322935360	9650	9650	9650	9650	0
435	20231116	120900	322935360	9650	9650	9650	9650	18
436	20231116	120800	322761660	9650	9650	9650	9650	20
437	20231116	120700	322568660	9650	9650	9650	9650	21
438	20231116	120600	322366010	9660	9660	9660	9660	49
439	20231116	120500	321892670	9660	9660	9660	9660	0
440	20231116	120400	321892670	9660	9660	9660	9660	40
441	20231116	120300	321506270	9660	9660	9660	9660	12
442	20231116	120200	321390350	9650	9650	9650	9650	39
443	20231116	120100	321014000	9650	9650	9650	9650	39
444	20231116	120000	320637650	9660	9650	9660	9650	102
445	20231116	115900	319652750	9640	9630	9640	9630	37
446	20231116	115800	319296270	9630	9630	9630	9630	61
447	20231116	115700	318708840	9630	9640	9640	9630	22
448	20231116	115600	318496970	9640	9630	9640	9630	28
449	20231116	115500	318227230	9630	9630	9630	9630	0
450	20231116	115400	318227230	9630	9640	9640	9630	70
451	20231116	115300	317552630	9630	9630	9630	9630	0
452	20231116	115200	317552630	9630	9630	9630	9630	41
453	20231116	115100	317157800	9630	9610	9630	9610	41
454	20231116	115000	316763770	9640	9640	9640	9640	0
455	20231116	114900	316763770	9640	9600	9640	9600	211
456	20231116	114800	314731900	9600	9600	9600	9600	20
457	20231116	114700	314539900	9600	9600	9600	9600	21
458	20231116	114600	314338300	9620	9600	9620	9600	19
459	20231116	114500	314155880	9620	9620	9620	9620	1
460	20231116	114400	314146260	9600	9610	9630	9600	131
461	20231116	114300	312886700	9600	9600	9600	9600	6
462	20231116	114200	312829100	9590	9590	9590	9590	19
463	20231116	114100	312646890	9590	9600	9600	9590	34
464	20231116	114000	312320690	9620	9620	9620	9620	0
465	20231116	113900	312320690	9620	9620	9620	9620	7
466	20231116	113800	312253350	9620	9600	9620	9600	160
467	20231116	113700	310714810	9600	9600	9600	9600	19
468	20231116	113600	310532410	9610	9600	9610	9600	20
469	20231116	113500	310340400	9600	9610	9610	9600	11
470	20231116	113400	310234790	9600	9610	9620	9600	292
471	20231116	113300	307427490	9610	9610	9610	9610	0
472	20231116	113200	307427490	9610	9610	9610	9590	729
473	20231116	113100	300422160	9610	9600	9610	9590	676
474	20231116	113000	293928900	9600	9600	9600	9600	0
475	20231116	112900	293928900	9600	9600	9600	9600	19
476	20231116	112800	293746500	9620	9620	9620	9600	32
477	20231116	112700	293439060	9600	9600	9600	9600	19
478	20231116	112600	293256660	9620	9600	9620	9600	20
479	20231116	112500	293064640	9620	9620	9620	9620	58
480	20231116	112400	292506680	9620	9620	9620	9620	105
481	20231116	112300	291496580	9620	9620	9620	9620	0
482	20231116	112200	291496580	9620	9620	9620	9620	49
483	20231116	112100	291025200	9620	9590	9620	9590	460
484	20231116	112000	286601620	9610	9610	9610	9610	2
485	20231116	111900	286582400	9590	9590	9590	9590	18
486	20231116	111800	286409780	9600	9600	9600	9580	727
487	20231116	111700	279430980	9580	9600	9600	9580	34
488	20231116	111600	279104980	9600	9580	9600	9580	35
489	20231116	111500	278769360	9600	9600	9600	9600	32
490	20231116	111400	278462160	9580	9590	9600	9580	297
491	20231116	111300	275611960	9580	9570	9580	9570	102
492	20231116	111200	274635040	9560	9540	9560	9540	234
493	20231116	111100	272398480	9540	9540	9540	9540	40
494	20231116	111000	272016880	9550	9550	9550	9550	1
495	20231116	110900	272007330	9540	9560	9560	9540	20
496	20231116	110800	271816510	9550	9550	9550	9550	20
497	20231116	110700	271625510	9550	9550	9550	9550	21
498	20231116	110600	271424960	9550	9550	9550	9550	18
499	20231116	110500	271253060	9560	9560	9560	9560	8
500	20231116	110400	271176580	9550	9550	9550	9550	66
501	20231116	110300	270546280	9550	9560	9560	9530	1047
502	20231116	110200	260549570	9560	9560	9560	9550	179
503	20231116	110100	258838370	9570	9560	9570	9560	43
504	20231116	110000	258427280	9570	9570	9570	9570	1
505	20231116	105900	258417710	9570	9570	9570	9560	34
506	20231116	105800	258092520	9570	9570	9570	9570	23
507	20231116	105700	257872410	9570	9570	9570	9570	33
508	20231116	105600	257556600	9570	9560	9570	9560	28
509	20231116	105500	257288820	9560	9560	9560	9560	16
510	20231116	105400	257135860	9560	9560	9560	9540	43
511	20231116	105300	256725370	9540	9530	9540	9530	689
512	20231116	105200	250154730	9530	9550	9550	9530	1235
513	20231116	105100	238364880	9550	9590	9590	9550	927
514	20231116	105000	229494600	9590	9600	9610	9590	894
515	20231116	104900	220904610	9610	9630	9630	9600	1296
516	20231116	104800	208448680	9650	9640	9650	9620	335
517	20231116	104700	205220660	9640	9660	9660	9640	102
518	20231116	104600	204237050	9650	9650	9650	9650	166
519	20231116	104500	202635150	9660	9660	9660	9660	18
520	20231116	104400	202461270	9660	9660	9660	9660	46
521	20231116	104300	202016910	9660	9660	9660	9660	47
522	20231116	104200	201562890	9660	9660	9660	9660	80
523	20231116	104100	200790090	9670	9670	9670	9670	30
524	20231116	104000	200499990	9670	9670	9670	9670	298
525	20231116	103900	197618330	9680	9690	9690	9680	691
526	20231116	103800	190926050	9710	9710	9710	9690	1296
527	20231116	103700	178350020	9730	9720	9730	9710	179
528	20231116	103600	176610390	9740	9750	9770	9740	822
529	20231116	103500	168596590	9750	9770	9780	9750	249
530	20231116	103400	166167860	9780	9770	9780	9750	554
531	20231116	103300	160753660	9750	9760	9780	9750	859
532	20231116	103200	152359030	9760	9760	9760	9740	131
533	20231116	103100	151081070	9740	9760	9770	9740	991
534	20231116	103000	141413940	9760	9750	9760	9740	692
535	20231116	102900	134666110	9740	9740	9750	9740	400
536	20231116	102800	130767650	9740	9730	9740	9730	713
537	20231116	102700	123825170	9720	9720	9720	9720	110
538	20231116	102600	122755970	9720	9680	9730	9680	3357
539	20231116	102500	90193860	9670	9680	9700	9670	1960
540	20231116	102400	71202470	9660	9670	9680	9630	505
541	20231116	102300	66323840	9680	9680	9690	9680	307
542	20231116	102200	63351080	9680	9670	9690	9670	606
543	20231116	102100	57487350	9670	9670	9670	9670	32
544	20231116	102000	57177910	9650	9690	9700	9650	725
545	20231116	101900	50151170	9690	9680	9700	9680	309
546	20231116	101800	47156910	9680	9640	9680	9640	955
547	20231116	101700	37921960	9640	9630	9640	9630	104
548	20231116	101600	36920340	9610	9610	9610	9610	75
549	20231116	101500	36199590	9590	9600	9600	9590	107
550	20231116	101400	35172600	9590	9630	9630	9590	659
551	20231116	101300	28840790	9630	9620	9640	9620	449
552	20231116	101200	24517940	9610	9590	9610	9590	213
553	20231116	101100	22472530	9580	9590	9590	9580	127
554	20231116	101000	21255100	9600	9580	9600	9580	380
555	20231116	100900	17611030	9580	9570	9580	9570	90
556	20231116	100800	16749100	9570	9590	9590	9570	125
557	20231116	100700	15550910	9590	9550	9590	9550	698
558	20231116	100600	8875520	9530	9530	9530	9530	58
559	20231116	100500	8322780	9520	9520	9520	9520	0
560	20231116	100400	8322780	9520	9510	9530	9510	89
561	20231116	100300	7475630	9510	9510	9510	9510	0
562	20231116	100200	7475630	9510	9510	9510	9510	0
563	20231116	100100	7475630	9510	9510	9510	9510	0
564	20231116	100000	7475630	9510	9530	9560	9460	785