KissMeData/246960/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	204600	75738250	8870	8870	8870	8870	161
3	20231117	204500	75738250	8870	8870	8870	8870	0
4	20231117	204400	75738250	8870	8870	8870	8870	0
5	20231117	204300	75738250	8870	8870	8870	8870	0
6	20231117	204200	75738250	8870	8870	8870	8870	0
7	20231117	204100	75738250	8870	8870	8870	8870	0
8	20231117	204000	75738250	8870	8870	8870	8870	0
9	20231117	203900	75738250	8870	8870	8870	8870	0
10	20231117	203800	75738250	8870	8870	8870	8870	0
11	20231117	203700	75738250	8870	8870	8870	8870	0
12	20231117	203600	75738250	8870	8870	8870	8870	0
13	20231117	203500	75738250	8870	8870	8870	8870	0
14	20231117	203400	75738250	8870	8870	8870	8870	0
15	20231117	203300	75738250	8870	8870	8870	8870	0
16	20231117	203200	75738250	8870	8870	8870	8870	0
17	20231117	203100	75738250	8870	8870	8870	8870	0
18	20231117	203000	75738250	8870	8870	8870	8870	0
19	20231117	202900	75738250	8870	8870	8870	8870	0
20	20231117	202800	75738250	8870	8870	8870	8870	0
21	20231117	202700	75738250	8870	8870	8870	8870	0
22	20231117	202600	75738250	8870	8870	8870	8870	0
23	20231117	202500	75738250	8870	8870	8870	8870	0
24	20231117	202400	75738250	8870	8870	8870	8870	0
25	20231117	202300	75738250	8870	8870	8870	8870	0
26	20231117	202200	75738250	8870	8870	8870	8870	0
27	20231117	202100	75738250	8870	8870	8870	8870	0
28	20231117	202000	75738250	8870	8870	8870	8870	0
29	20231117	201900	75738250	8870	8870	8870	8870	0
30	20231117	201800	75738250	8870	8870	8870	8870	0
31	20231117	201700	75738250	8870	8870	8870	8870	0
32	20231117	201600	75738250	8870	8870	8870	8870	161
33	20231117	201500	75738250	8870	8870	8870	8870	0
34	20231117	201400	75738250	8870	8870	8870	8870	0
35	20231117	201300	75738250	8870	8870	8870	8870	0
36	20231117	201200	75738250	8870	8870	8870	8870	0
37	20231117	201100	75738250	8870	8870	8870	8870	0
38	20231117	201000	75738250	8870	8870	8870	8870	0
39	20231117	200900	75738250	8870	8870	8870	8870	0
40	20231117	200800	75738250	8870	8870	8870	8870	0
41	20231117	200700	75738250	8870	8870	8870	8870	0
42	20231117	200600	75738250	8870	8870	8870	8870	0
43	20231117	200500	75738250	8870	8870	8870	8870	0
44	20231117	200400	75738250	8870	8870	8870	8870	0
45	20231117	200300	75738250	8870	8870	8870	8870	0
46	20231117	200200	75738250	8870	8870	8870	8870	0
47	20231117	200100	75738250	8870	8870	8870	8870	0
48	20231117	200000	75738250	8870	8870	8870	8870	0
49	20231117	195900	75738250	8870	8870	8870	8870	0
50	20231117	195800	75738250	8870	8870	8870	8870	0
51	20231117	195700	75738250	8870	8870	8870	8870	0
52	20231117	195600	75738250	8870	8870	8870	8870	0
53	20231117	195500	75738250	8870	8870	8870	8870	0
54	20231117	195400	75738250	8870	8870	8870	8870	0
55	20231117	195300	75738250	8870	8870	8870	8870	0
56	20231117	195200	75738250	8870	8870	8870	8870	0
57	20231117	195100	75738250	8870	8870	8870	8870	0
58	20231117	195000	75738250	8870	8870	8870	8870	0
59	20231117	194900	75738250	8870	8870	8870	8870	0
60	20231117	194800	75738250	8870	8870	8870	8870	0
61	20231117	194700	75738250	8870	8870	8870	8870	0
62	20231117	194600	75738250	8870	8870	8870	8870	161
63	20231117	194500	75738250	8870	8870	8870	8870	0
64	20231117	194400	75738250	8870	8870	8870	8870	0
65	20231117	194300	75738250	8870	8870	8870	8870	0
66	20231117	194200	75738250	8870	8870	8870	8870	0
67	20231117	194100	75738250	8870	8870	8870	8870	0
68	20231117	194000	75738250	8870	8870	8870	8870	0
69	20231117	193900	75738250	8870	8870	8870	8870	0
70	20231117	193800	75738250	8870	8870	8870	8870	0
71	20231117	193700	75738250	8870	8870	8870	8870	0
72	20231117	193600	75738250	8870	8870	8870	8870	0
73	20231117	193500	75738250	8870	8870	8870	8870	0
74	20231117	193400	75738250	8870	8870	8870	8870	0
75	20231117	193300	75738250	8870	8870	8870	8870	0
76	20231117	193200	75738250	8870	8870	8870	8870	0
77	20231117	193100	75738250	8870	8870	8870	8870	0
78	20231117	193000	75738250	8870	8870	8870	8870	0
79	20231117	192900	75738250	8870	8870	8870	8870	0
80	20231117	192800	75738250	8870	8870	8870	8870	0
81	20231117	192700	75738250	8870	8870	8870	8870	0
82	20231117	192600	75738250	8870	8870	8870	8870	0
83	20231117	192500	75738250	8870	8870	8870	8870	0
84	20231117	192400	75738250	8870	8870	8870	8870	0
85	20231117	192300	75738250	8870	8870	8870	8870	0
86	20231117	192200	75738250	8870	8870	8870	8870	0
87	20231117	192100	75738250	8870	8870	8870	8870	0
88	20231117	192000	75738250	8870	8870	8870	8870	0
89	20231117	191900	75738250	8870	8870	8870	8870	0
90	20231117	191800	75738250	8870	8870	8870	8870	0
91	20231117	191700	75738250	8870	8870	8870	8870	0
92	20231117	191600	75738250	8870	8870	8870	8870	161
93	20231117	191500	75738250	8870	8870	8870	8870	0
94	20231117	191400	75738250	8870	8870	8870	8870	0
95	20231117	191300	75738250	8870	8870	8870	8870	0
96	20231117	191200	75738250	8870	8870	8870	8870	0
97	20231117	191100	75738250	8870	8870	8870	8870	0
98	20231117	191000	75738250	8870	8870	8870	8870	0
99	20231117	190900	75738250	8870	8870	8870	8870	0
100	20231117	190800	75738250	8870	8870	8870	8870	0
101	20231117	190700	75738250	8870	8870	8870	8870	0
102	20231117	190600	75738250	8870	8870	8870	8870	0
103	20231117	190500	75738250	8870	8870	8870	8870	0
104	20231117	190400	75738250	8870	8870	8870	8870	0
105	20231117	190300	75738250	8870	8870	8870	8870	0
106	20231117	190200	75738250	8870	8870	8870	8870	0
107	20231117	190100	75738250	8870	8870	8870	8870	0
108	20231117	190000	75738250	8870	8870	8870	8870	0
109	20231117	185900	75738250	8870	8870	8870	8870	0
110	20231117	185800	75738250	8870	8870	8870	8870	0
111	20231117	185700	75738250	8870	8870	8870	8870	0
112	20231117	185600	75738250	8870	8870	8870	8870	0
113	20231117	185500	75738250	8870	8870	8870	8870	0
114	20231117	185400	75738250	8870	8870	8870	8870	0
115	20231117	185300	75738250	8870	8870	8870	8870	0
116	20231117	185200	75738250	8870	8870	8870	8870	0
117	20231117	185100	75738250	8870	8870	8870	8870	0
118	20231117	185000	75738250	8870	8870	8870	8870	0
119	20231117	184900	75738250	8870	8870	8870	8870	0
120	20231117	184800	75738250	8870	8870	8870	8870	0
121	20231117	184700	75738250	8870	8870	8870	8870	0
122	20231117	184600	75738250	8870	8870	8870	8870	161
123	20231117	184500	75738250	8870	8870	8870	8870	0
124	20231117	184400	75738250	8870	8870	8870	8870	0
125	20231117	184300	75738250	8870	8870	8870	8870	0
126	20231117	184200	75738250	8870	8870	8870	8870	0
127	20231117	184100	75738250	8870	8870	8870	8870	0
128	20231117	184000	75738250	8870	8870	8870	8870	0
129	20231117	183900	75738250	8870	8870	8870	8870	0
130	20231117	183800	75738250	8870	8870	8870	8870	0
131	20231117	183700	75738250	8870	8870	8870	8870	0
132	20231117	183600	75738250	8870	8870	8870	8870	0
133	20231117	183500	75738250	8870	8870	8870	8870	0
134	20231117	183400	75738250	8870	8870	8870	8870	0
135	20231117	183300	75738250	8870	8870	8870	8870	0
136	20231117	183200	75738250	8870	8870	8870	8870	0
137	20231117	183100	75738250	8870	8870	8870	8870	0
138	20231117	183000	75738250	8870	8870	8870	8870	0
139	20231117	182900	75738250	8870	8870	8870	8870	0
140	20231117	182800	75738250	8870	8870	8870	8870	0
141	20231117	182700	75738250	8870	8870	8870	8870	0
142	20231117	182600	75738250	8870	8870	8870	8870	0
143	20231117	182500	75738250	8870	8870	8870	8870	0
144	20231117	182400	75738250	8870	8870	8870	8870	0
145	20231117	182300	75738250	8870	8870	8870	8870	0
146	20231117	182200	75738250	8870	8870	8870	8870	0
147	20231117	182100	75738250	8870	8870	8870	8870	0
148	20231117	182000	75738250	8870	8870	8870	8870	0
149	20231117	181900	75738250	8870	8870	8870	8870	0
150	20231117	181800	75738250	8870	8870	8870	8870	0
151	20231117	181700	75738250	8870	8870	8870	8870	0
152	20231117	181600	75738250	8870	8870	8870	8870	161
153	20231117	181500	75738250	8870	8870	8870	8870	0
154	20231117	181400	75738250	8870	8870	8870	8870	0
155	20231117	181300	75738250	8870	8870	8870	8870	0
156	20231117	181200	75738250	8870	8870	8870	8870	0
157	20231117	181100	75738250	8870	8870	8870	8870	0
158	20231117	181000	75738250	8870	8870	8870	8870	0
159	20231117	180900	75738250	8870	8870	8870	8870	0
160	20231117	180800	75738250	8870	8870	8870	8870	0
161	20231117	180700	75738250	8870	8870	8870	8870	0
162	20231117	180600	75738250	8870	8870	8870	8870	0
163	20231117	180500	75738250	8870	8870	8870	8870	0
164	20231117	180400	75738250	8870	8870	8870	8870	0
165	20231117	180300	75738250	8870	8870	8870	8870	0
166	20231117	180200	75738250	8870	8870	8870	8870	0
167	20231117	180100	75738250	8870	8870	8870	8870	0
168	20231117	180000	75738250	8870	8870	8870	8870	0
169	20231117	175900	75738250	8870	8870	8870	8870	0
170	20231117	175800	75738250	8870	8870	8870	8870	0
171	20231117	175700	75738250	8870	8870	8870	8870	0
172	20231117	175600	75738250	8870	8870	8870	8870	0
173	20231117	175500	75738250	8870	8870	8870	8870	0
174	20231117	175400	75738250	8870	8870	8870	8870	0
175	20231117	175300	75738250	8870	8870	8870	8870	0
176	20231117	175200	75738250	8870	8870	8870	8870	0
177	20231117	175100	75738250	8870	8870	8870	8870	0
178	20231117	175000	75738250	8870	8870	8870	8870	0
179	20231117	174900	75738250	8870	8870	8870	8870	0
180	20231117	174800	75738250	8870	8870	8870	8870	0
181	20231117	174700	75738250	8870	8870	8870	8870	0
182	20231117	174600	75738250	8870	8870	8870	8870	161
183	20231117	174500	75738250	8870	8870	8870	8870	0
184	20231117	174400	75738250	8870	8870	8870	8870	0
185	20231117	174300	75738250	8870	8870	8870	8870	0
186	20231117	174200	75738250	8870	8870	8870	8870	0
187	20231117	174100	75738250	8870	8870	8870	8870	0
188	20231117	174000	75738250	8870	8870	8870	8870	0
189	20231117	173900	75738250	8870	8870	8870	8870	0
190	20231117	173800	75738250	8870	8870	8870	8870	0
191	20231117	173700	75738250	8870	8870	8870	8870	0
192	20231117	173600	75738250	8870	8870	8870	8870	0
193	20231117	173500	75738250	8870	8870	8870	8870	0
194	20231117	173400	75738250	8870	8870	8870	8870	0
195	20231117	173300	75738250	8870	8870	8870	8870	0
196	20231117	173200	75738250	8870	8870	8870	8870	0
197	20231117	173100	75738250	8870	8870	8870	8870	0
198	20231117	173000	75738250	8870	8870	8870	8870	0
199	20231117	172900	75738250	8870	8870	8870	8870	0
200	20231117	172800	75738250	8870	8870	8870	8870	0
201	20231117	172700	75738250	8870	8870	8870	8870	0
202	20231117	172600	75738250	8870	8870	8870	8870	0
203	20231117	172500	75738250	8870	8870	8870	8870	0
204	20231117	172400	75738250	8870	8870	8870	8870	0
205	20231117	172300	75738250	8870	8870	8870	8870	0
206	20231117	172200	75738250	8870	8870	8870	8870	0
207	20231117	172100	75738250	8870	8870	8870	8870	0
208	20231117	172000	75738250	8870	8870	8870	8870	0
209	20231117	171900	75738250	8870	8870	8870	8870	0
210	20231117	171800	75738250	8870	8870	8870	8870	0
211	20231117	171700	75738250	8870	8870	8870	8870	0
212	20231117	171600	75738250	8870	8870	8870	8870	161
213	20231117	171500	75738250	8870	8870	8870	8870	0
214	20231117	171400	75738250	8870	8870	8870	8870	0
215	20231117	171300	75738250	8870	8870	8870	8870	0
216	20231117	171200	75738250	8870	8870	8870	8870	0
217	20231117	171100	75738250	8870	8870	8870	8870	0
218	20231117	171000	75738250	8870	8870	8870	8870	0
219	20231117	170900	75738250	8870	8870	8870	8870	0
220	20231117	170800	75738250	8870	8870	8870	8870	0
221	20231117	170700	75738250	8870	8870	8870	8870	0
222	20231117	170600	75738250	8870	8870	8870	8870	0
223	20231117	170500	75738250	8870	8870	8870	8870	0
224	20231117	170400	75738250	8870	8870	8870	8870	0
225	20231117	170300	75738250	8870	8870	8870	8870	0
226	20231117	170200	75738250	8870	8870	8870	8870	0
227	20231117	170100	75738250	8870	8870	8870	8870	0
228	20231117	170000	75738250	8870	8870	8870	8870	0
229	20231117	165900	75738250	8870	8870	8870	8870	0
230	20231117	165800	75738250	8870	8870	8870	8870	0
231	20231117	165700	75738250	8870	8870	8870	8870	0
232	20231117	165600	75738250	8870	8870	8870	8870	0
233	20231117	165500	75738250	8870	8870	8870	8870	0
234	20231117	165400	75738250	8870	8870	8870	8870	0
235	20231117	165300	75738250	8870	8870	8870	8870	0
236	20231117	165200	75738250	8870	8870	8870	8870	0
237	20231117	165100	75738250	8870	8870	8870	8870	0
238	20231117	165000	75738250	8870	8870	8870	8870	0
239	20231117	164900	75738250	8870	8870	8870	8870	0
240	20231117	164800	75738250	8870	8870	8870	8870	0
241	20231117	164700	75738250	8870	8870	8870	8870	0
242	20231117	164600	75738250	8870	8870	8870	8870	161
243	20231117	164500	75738250	8870	8870	8870	8870	0
244	20231117	164400	75738250	8870	8870	8870	8870	0
245	20231117	164300	75738250	8870	8870	8870	8870	0
246	20231117	164200	75738250	8870	8870	8870	8870	0
247	20231117	164100	75738250	8870	8870	8870	8870	0
248	20231117	164000	75738250	8870	8870	8870	8870	0
249	20231117	163900	75738250	8870	8870	8870	8870	0
250	20231117	163800	75738250	8870	8870	8870	8870	0
251	20231117	163700	75738250	8870	8870	8870	8870	0
252	20231117	163600	75738250	8870	8870	8870	8870	0
253	20231117	163500	75738250	8870	8870	8870	8870	0
254	20231117	163400	75738250	8870	8870	8870	8870	0
255	20231117	163300	75738250	8870	8870	8870	8870	0
256	20231117	163200	75738250	8870	8870	8870	8870	0
257	20231117	163100	75738250	8870	8870	8870	8870	0
258	20231117	163000	75738250	8870	8870	8870	8870	0
259	20231117	162900	75738250	8870	8870	8870	8870	0
260	20231117	162800	75738250	8870	8870	8870	8870	0
261	20231117	162700	75738250	8870	8870	8870	8870	0
262	20231117	162600	75738250	8870	8870	8870	8870	0
263	20231117	162500	75738250	8870	8870	8870	8870	0
264	20231117	162400	75738250	8870	8870	8870	8870	0
265	20231117	162300	75738250	8870	8870	8870	8870	0
266	20231117	162200	75738250	8870	8870	8870	8870	0
267	20231117	162100	75738250	8870	8870	8870	8870	0
268	20231117	162000	75738250	8870	8870	8870	8870	0
269	20231117	161900	75738250	8870	8870	8870	8870	0
270	20231117	161800	75738250	8870	8870	8870	8870	0
271	20231117	161700	75738250	8870	8870	8870	8870	0
272	20231117	161600	75738250	8870	8870	8870	8870	161
273	20231117	161500	75738250	8870	8870	8870	8870	0
274	20231117	161400	75738250	8870	8870	8870	8870	0
275	20231117	161300	75738250	8870	8870	8870	8870	0
276	20231117	161200	75738250	8870	8870	8870	8870	0
277	20231117	161100	75738250	8870	8870	8870	8870	0
278	20231117	161000	75738250	8870	8870	8870	8870	0
279	20231117	160900	75738250	8870	8870	8870	8870	0
280	20231117	160800	75738250	8870	8870	8870	8870	0
281	20231117	160700	75738250	8870	8870	8870	8870	0
282	20231117	160600	75738250	8870	8870	8870	8870	0
283	20231117	160500	75738250	8870	8870	8870	8870	0
284	20231117	160400	75738250	8870	8870	8870	8870	0
285	20231117	160300	75738250	8870	8870	8870	8870	0
286	20231117	160200	75738250	8870	8870	8870	8870	0
287	20231117	160100	75738250	8870	8870	8870	8870	0
288	20231117	160000	75738250	8870	8870	8870	8870	0
289	20231117	155900	75738250	8870	8870	8870	8870	0
290	20231117	155800	75738250	8870	8870	8870	8870	0
291	20231117	155700	75738250	8870	8870	8870	8870	0
292	20231117	155600	75738250	8870	8870	8870	8870	0
293	20231117	155500	75738250	8870	8870	8870	8870	0
294	20231117	155400	75738250	8870	8870	8870	8870	0
295	20231117	155300	75738250	8870	8870	8870	8870	0
296	20231117	155200	75738250	8870	8870	8870	8870	0
297	20231117	155100	75738250	8870	8870	8870	8870	0
298	20231117	155000	75738250	8870	8870	8870	8870	0
299	20231117	154900	75738250	8870	8870	8870	8870	0
300	20231117	154800	75738250	8870	8870	8870	8870	0
301	20231117	154700	75738250	8870	8870	8870	8870	0
302	20231117	154600	75738250	8870	8870	8870	8870	161
303	20231117	154500	75738250	8870	8870	8870	8870	0
304	20231117	154400	75738250	8870	8870	8870	8870	0
305	20231117	154300	75738250	8870	8870	8870	8870	0
306	20231117	154200	75738250	8870	8870	8870	8870	0
307	20231117	154100	75738250	8870	8870	8870	8870	0
308	20231117	154000	75738250	8870	8870	8870	8870	0
309	20231117	153900	75738250	8870	8870	8870	8870	0
310	20231117	153800	75738250	8870	8870	8870	8870	0
311	20231117	153700	75738250	8870	8870	8870	8870	0
312	20231117	153600	75738250	8870	8870	8870	8870	0
313	20231117	153500	75738250	8870	8870	8870	8870	0
314	20231117	153400	75738250	8870	8870	8870	8870	0
315	20231117	153300	75738250	8870	8870	8870	8870	0
316	20231117	153200	75738250	8870	8870	8870	8870	0
317	20231117	153100	75738250	8870	8870	8870	8870	0
318	20231117	153000	75738250	8870	8870	8870	8870	161
319	20231117	152900	74310180	8890	8890	8890	8890	0
320	20231117	152800	74310180	8890	8890	8890	8890	0
321	20231117	152700	74310180	8890	8890	8890	8890	0
322	20231117	152600	74310180	8890	8890	8890	8890	0
323	20231117	152500	74310180	8890	8890	8890	8890	0
324	20231117	152400	74310180	8890	8890	8890	8890	0
325	20231117	152300	74310180	8890	8890	8890	8890	0
326	20231117	152200	74310180	8890	8890	8890	8890	0
327	20231117	152100	74310180	8890	8890	8890	8890	0
328	20231117	152000	74310180	8890	8890	8890	8890	0
329	20231117	151900	74310180	8890	8890	8890	8890	22
330	20231117	151800	74114600	8890	8890	8890	8890	34
331	20231117	151700	73812340	8890	8920	8920	8890	15
332	20231117	151600	73678960	8930	8930	8930	8930	0
333	20231117	151500	73678960	8930	8930	8930	8930	7
334	20231117	151400	73616450	8930	8930	8930	8930	0
335	20231117	151300	73616450	8930	8930	8930	8930	5
336	20231117	151200	73571800	8920	8920	8920	8920	0
337	20231117	151100	73571800	8920	8920	8920	8920	0
338	20231117	151000	73571800	8920	8920	8920	8920	1
339	20231117	150900	73562880	8910	8910	8910	8910	0
340	20231117	150800	73562880	8910	8910	8910	8910	0
341	20231117	150700	73562880	8910	8910	8910	8910	0
342	20231117	150600	73562880	8910	8910	8910	8910	0
343	20231117	150500	73562880	8910	8910	8910	8910	3
344	20231117	150400	73536150	8870	8870	8870	8870	0
345	20231117	150300	73536150	8870	8870	8870	8870	0
346	20231117	150200	73536150	8870	8870	8870	8870	0
347	20231117	150100	73536150	8870	8870	8870	8870	0
348	20231117	150000	73536150	8870	8870	8870	8870	0
349	20231117	145900	73536150	8870	8900	8900	8870	23
350	20231117	145800	73331900	8900	8880	8900	8880	42
351	20231117	145700	72958260	8900	8870	8900	8870	38
352	20231117	145600	72620700	8880	8880	8880	8880	27
353	20231117	145500	72380940	8880	8880	8880	8880	21
354	20231117	145400	72194460	8880	8880	8880	8880	0
355	20231117	145300	72194460	8880	8880	8880	8880	16
356	20231117	145200	72052380	8880	8880	8880	8880	16
357	20231117	145100	71910300	8880	8890	8890	8880	28
358	20231117	145000	71661590	8890	8880	8890	8870	30
359	20231117	144900	71395320	8870	8880	8880	8870	18
360	20231117	144800	71235650	8870	8860	8870	8860	20
361	20231117	144700	71058380	8860	8870	8870	8860	22
362	20231117	144600	70863450	8860	8860	8860	8860	20
363	20231117	144500	70686250	8870	8860	8870	8860	18
364	20231117	144400	70526760	8870	8860	8870	8850	114
365	20231117	144300	69517640	8850	8860	8860	8850	17
366	20231117	144200	69367180	8860	8850	8860	8850	3
367	20231117	144100	69340610	8850	8860	8860	8850	17
368	20231117	144000	69190140	8850	8860	8860	8850	22
369	20231117	143900	68995430	8850	8860	8860	8850	15
370	20231117	143800	68862660	8850	8860	8860	8850	50
371	20231117	143700	68420140	8860	8890	8890	8850	21
372	20231117	143600	68234130	8860	8860	8860	8850	21
373	20231117	143500	68048230	8850	8860	8860	8850	15
374	20231117	143400	67915460	8850	8860	8860	8850	19
375	20231117	143300	67747270	8850	8880	8880	8850	30
376	20231117	143200	67481230	8880	8860	8880	8860	50
377	20231117	143100	67037370	8860	8880	8880	8860	17
378	20231117	143000	66886710	8860	8860	8860	8860	17
379	20231117	142900	66736090	8850	8860	8860	8850	69
380	20231117	142800	66125380	8860	8860	8860	8860	14
381	20231117	142700	66001340	8850	8850	8850	8850	16
382	20231117	142600	65859740	8850	8860	8860	8850	18
383	20231117	142500	65700420	8850	8860	8860	8850	15
384	20231117	142400	65567650	8850	8860	8860	8850	24
385	20231117	142300	65355240	8850	8850	8860	8850	21
386	20231117	142200	65169380	8850	8860	8860	8850	16
387	20231117	142100	65027770	8850	8860	8860	8850	13
388	20231117	142000	64912700	8850	8850	8850	8850	0
389	20231117	141900	64912700	8850	8850	8850	8850	18
390	20231117	141800	64753400	8850	8850	8850	8850	17
391	20231117	141700	64602950	8850	8850	8850	8850	15
392	20231117	141600	64470200	8850	8850	8850	8850	17
393	20231117	141500	64319750	8880	8860	8880	8860	121
394	20231117	141400	63247670	8860	8860	8860	8860	15
395	20231117	141300	63114770	8860	8860	8860	8860	13
396	20231117	141200	62999590	8860	8860	8860	8860	17
397	20231117	141100	62848970	8880	8860	8880	8860	20
398	20231117	141000	62671750	8860	8860	8860	8860	16
399	20231117	140900	62529990	8850	8850	8850	8850	10
400	20231117	140800	62441490	8850	8850	8850	8850	12
401	20231117	140700	62335290	8850	8850	8850	8850	16
402	20231117	140600	62193690	8850	8850	8850	8850	21
403	20231117	140500	62007840	8850	8850	8850	8850	16
404	20231117	140400	61866240	8850	8850	8850	8850	12
405	20231117	140300	61760040	8850	8850	8850	8850	16
406	20231117	140200	61618440	8850	8850	8850	8850	20
407	20231117	140100	61441440	8850	8850	8850	8850	15
408	20231117	140000	61308690	8850	8850	8850	8850	17
409	20231117	135900	61158240	8850	8860	8860	8850	17
410	20231117	135800	61007780	8860	8860	8860	8860	1
411	20231117	135700	60998920	8850	8860	8860	8850	16
412	20231117	135600	60857310	8850	8860	8860	8850	14
413	20231117	135500	60733400	8860	8860	8860	8860	25
414	20231117	135400	60511900	8850	8850	8850	8850	13
415	20231117	135300	60396850	8850	8850	8850	8850	14
416	20231117	135200	60272950	8840	8840	8840	8840	17
417	20231117	135100	60122670	8840	8840	8840	8840	20
418	20231117	135000	59945870	8840	8840	8840	8840	17
419	20231117	134900	59795590	8830	8830	8830	8830	10
420	20231117	134800	59707290	8830	8830	8830	8830	22
421	20231117	134700	59513030	8830	8830	8830	8830	0
422	20231117	134600	59513030	8830	8830	8830	8830	14
423	20231117	134500	59389410	8830	8840	8890	8830	33
424	20231117	134400	59097730	8840	8840	8840	8840	6
425	20231117	134300	59044690	8830	8840	8840	8830	18
426	20231117	134200	58885740	8830	8840	8840	8830	19
427	20231117	134100	58717960	8840	8840	8840	8840	31
428	20231117	134000	58443920	8840	8840	8840	8840	16
429	20231117	133900	58302480	8840	8840	8840	8840	13
430	20231117	133800	58187560	8840	8840	8840	8840	16
431	20231117	133700	58046120	8890	8830	8890	8830	27
432	20231117	133600	57807380	8830	8830	8830	8830	11
433	20231117	133500	57710250	8820	8820	8820	8820	0
434	20231117	133400	57710250	8820	8820	8820	8820	19
435	20231117	133300	57542670	8820	8820	8820	8820	18
436	20231117	133200	57383910	8870	8820	8870	8820	13
437	20231117	133100	57269150	8820	8820	8820	8820	17
438	20231117	133000	57119210	8820	8820	8820	8820	20
439	20231117	132900	56942810	8890	8820	8890	8820	20
440	20231117	132800	56765960	8820	8820	8820	8820	16
441	20231117	132700	56624840	8840	8840	8840	8820	23
442	20231117	132600	56421840	8840	8840	8840	8840	14
443	20231117	132500	56298080	8840	8840	8840	8840	19
444	20231117	132400	56130120	8840	8840	8840	8840	0
445	20231117	132300	56130120	8840	8840	8840	8840	11
446	20231117	132200	56032880	8840	8840	8840	8840	20
447	20231117	132100	55856080	8830	8840	8890	8830	18
448	20231117	132000	55696830	8820	8820	8820	8820	22
449	20231117	131900	55502790	8820	8820	8820	8820	12
450	20231117	131800	55396950	8820	8820	8820	8820	15
451	20231117	131700	55264650	8820	8820	8820	8820	15
452	20231117	131600	55132350	8820	8840	8840	8820	23
453	20231117	131500	54929400	8830	8840	8840	8830	14
454	20231117	131400	54805760	8830	8840	8840	8830	15
455	20231117	131300	54673300	8880	8840	8880	8840	8
456	20231117	131200	54602420	8830	8840	8840	8830	24
457	20231117	131100	54390490	8830	8840	8840	8830	16
458	20231117	131000	54249170	8840	8840	8840	8840	17
459	20231117	130900	54098890	8840	8840	8840	8840	12
460	20231117	130800	53992810	8840	8840	8840	8840	18
461	20231117	130700	53833690	8860	8840	8860	8840	16
462	20231117	130600	53692230	8840	8840	8840	8840	17
463	20231117	130500	53541950	8900	8850	8900	8840	25
464	20231117	130400	53320640	8840	8850	8850	8840	19
465	20231117	130300	53152570	8840	8840	8840	8840	17
466	20231117	130200	53002290	8860	8840	8860	8840	13
467	20231117	130100	52887310	8860	8860	8860	8860	2
468	20231117	130000	52869590	8850	8850	8850	8850	23
469	20231117	125900	52666040	8850	8850	8850	8850	17
470	20231117	125800	52515590	8850	8850	8850	8850	14
471	20231117	125700	52391690	8850	8890	8900	8850	25
472	20231117	125600	52170120	8850	8850	8850	8850	17
473	20231117	125500	52019670	8850	8850	8850	8850	12
474	20231117	125400	51913470	8850	8870	8900	8850	26
475	20231117	125300	51683190	8850	8850	8850	8840	14
476	20231117	125200	51559300	8850	8850	8860	8850	23
477	20231117	125100	51355710	8850	8850	8850	8850	13
478	20231117	125000	51240660	8850	8850	8850	8850	21
479	20231117	124900	51054810	8850	8890	8900	8850	14
480	20231117	124800	50930580	8850	8850	8850	8850	13
481	20231117	124700	50815530	8850	8850	8850	8850	23
482	20231117	124600	50611980	8850	8850	8850	8850	16
483	20231117	124500	50470380	8850	8850	8850	8850	16
484	20231117	124400	50328780	8850	8850	8850	8850	17
485	20231117	124300	50178330	8850	8850	8850	8850	13
486	20231117	124200	50063280	8890	8840	8890	8840	17
487	20231117	124100	49912950	8890	8840	8890	8840	23
488	20231117	124000	49709380	8840	8840	8840	8840	0
489	20231117	123900	49709380	8840	8840	8840	8840	21
490	20231117	123800	49523740	8840	8840	8840	8840	13
491	20231117	123700	49408820	8840	8840	8840	8840	18
492	20231117	123600	49249700	8840	8840	8840	8840	13
493	20231117	123500	49134780	8840	8840	8840	8840	16
494	20231117	123400	48993340	8850	8850	8850	8840	23
495	20231117	123300	48789800	8880	8840	8880	8840	21
496	20231117	123200	48603970	8840	8850	8850	8840	17
497	20231117	123100	48453530	8850	8850	8860	8850	26
498	20231117	123000	48223380	8860	8850	8860	8850	19
499	20231117	122900	48055180	8850	8850	8850	8850	0
500	20231117	122800	48055180	8850	8850	8850	8850	28
501	20231117	122700	47807380	8860	8860	8860	8860	3
502	20231117	122600	47780800	8860	8860	8860	8860	24
503	20231117	122500	47568160	8860	8850	8890	8850	33
504	20231117	122400	47275800	8860	8860	8860	8860	3
505	20231117	122300	47249220	8860	8860	8860	8860	24
506	20231117	122200	47036580	8860	8860	8860	8860	14
507	20231117	122100	46912540	8870	8870	8870	8870	21
508	20231117	122000	46726270	8870	8870	8870	8870	14
509	20231117	121900	46602090	8860	8860	8860	8860	19
510	20231117	121800	46433750	8860	8860	8860	8860	11
511	20231117	121700	46336290	8860	8860	8900	8860	28
512	20231117	121600	46087990	8860	8860	8860	8860	14
513	20231117	121500	45963950	8850	8850	8850	8850	26
514	20231117	121400	45733850	8860	8860	8860	8860	11
515	20231117	121300	45636390	8860	8860	8900	8860	51
516	20231117	121200	45183050	8850	8860	8860	8850	16
517	20231117	121100	45041440	8860	8870	8870	8850	23
518	20231117	121000	44837700	8870	8870	8870	8870	18
519	20231117	120900	44678040	8910	8860	8910	8860	23
520	20231117	120800	44473890	8860	8860	8860	8860	16
521	20231117	120700	44332130	8860	8860	8860	8860	0
522	20231117	120600	44332130	8860	8860	8910	8850	39
523	20231117	120500	43986270	8860	8860	8860	8860	1
524	20231117	120400	43977410	8860	8860	8860	8860	23
525	20231117	120300	43773630	8860	8860	8860	8860	17
526	20231117	120200	43623010	8860	8860	8860	8860	19
527	20231117	120100	43454670	8850	8870	8900	8850	23
528	20231117	120000	43250860	8850	8850	8850	8850	18
529	20231117	115900	43091560	8860	8860	8860	8860	17
530	20231117	115800	42940940	8850	8850	8850	8850	15
531	20231117	115700	42808190	8850	8850	8850	8850	17
532	20231117	115600	42657740	8860	8860	8860	8860	1
533	20231117	115500	42648880	8840	8840	8840	8840	30
534	20231117	115400	42383680	8860	8850	8870	8850	11
535	20231117	115300	42286200	8840	8860	8890	8840	25
536	20231117	115200	42064930	8840	8840	8840	8840	14
537	20231117	115100	41941170	8840	8840	8840	8840	14
538	20231117	115000	41817410	8840	8840	8840	8840	25
539	20231117	114900	41596410	8830	8830	8830	8830	13
540	20231117	114800	41481620	8830	8840	8840	8830	14
541	20231117	114700	41357920	8840	8840	8840	8840	21
542	20231117	114600	41172280	8840	8840	8840	8840	15
543	20231117	114500	41039680	8840	8840	8860	8830	29
544	20231117	114400	40783230	8840	8840	8840	8840	0
545	20231117	114300	40783230	8840	8840	8840	8840	10
546	20231117	114200	40694830	8830	8830	8830	8830	16
547	20231117	114100	40553550	8830	8830	8830	8830	22
548	20231117	114000	40359290	8820	8830	8830	8820	16
549	20231117	113900	40218140	8830	8830	8830	8830	17
550	20231117	113800	40068030	8830	8830	8830	8830	14
551	20231117	113700	39944410	8870	8830	8870	8830	131
552	20231117	113600	38787430	8830	8830	8830	8830	19
553	20231117	113500	38619660	8830	8830	8830	8830	13
554	20231117	113400	38504870	8830	8830	8830	8830	16
555	20231117	113300	38363590	8830	8830	8830	8830	10
556	20231117	113200	38275290	8830	8840	8840	8830	27
557	20231117	113100	38036820	8850	8850	8850	8850	10
558	20231117	113000	37948320	8850	8850	8850	8850	13
559	20231117	112900	37833270	8850	8880	8890	8850	30
560	20231117	112800	37567470	8850	8850	8850	8850	16
561	20231117	112700	37425870	8850	8850	8850	8850	16
562	20231117	112600	37284270	8850	8850	8850	8850	11
563	20231117	112500	37186920	8850	8850	8850	8850	19
564	20231117	112400	37018770	8860	8850	8860	8850	18
565	20231117	112300	36859430	8850	8860	8860	8850	17
566	20231117	112200	36708970	8860	8860	8860	8850	21
567	20231117	112100	36522990	8890	8860	8890	8860	23
568	20231117	112000	36318980	8860	8860	8870	8850	21
569	20231117	111900	36133050	8870	8880	8880	8870	4
570	20231117	111800	36097550	8860	8860	8860	8860	19
571	20231117	111700	35929210	8850	8850	8850	8850	16
572	20231117	111600	35787610	8850	8860	8860	8850	66
573	20231117	111500	35203460	8860	8880	8880	8860	20
574	20231117	111400	35026160	8880	8860	8880	8860	22
575	20231117	111300	34831140	8890	8860	8890	8860	25
576	20231117	111200	34609400	8860	8860	8860	8860	13
577	20231117	111100	34494220	8860	8860	8860	8860	15
578	20231117	111000	34361320	8860	8860	8860	8860	0
579	20231117	110900	34361320	8860	8860	8860	8860	17
580	20231117	110800	34210700	8860	8860	8860	8860	21
581	20231117	110700	34024640	8860	8860	8860	8860	10
582	20231117	110600	33936040	8890	8900	8910	8890	260
583	20231117	110500	31624600	8890	8900	8900	8890	15
584	20231117	110400	31491240	8890	8890	8890	8890	17
585	20231117	110300	31340110	8890	8910	8910	8890	12
586	20231117	110200	31233290	8910	8900	8910	8900	21
587	20231117	110100	31046370	8900	8910	8910	8900	19
588	20231117	110000	30877260	8900	8900	8900	8900	0
589	20231117	105900	30877260	8900	8910	8910	8900	29
590	20231117	105800	30619020	8910	8910	8910	8910	0
591	20231117	105700	30619020	8910	8910	8910	8910	14
592	20231117	105600	30494280	8910	8910	8910	8910	24
593	20231117	105500	30280440	8910	8910	8910	8910	10
594	20231117	105400	30191340	8910	8920	8920	8910	21
595	20231117	105300	30004210	8900	8910	8920	8900	18
596	20231117	105200	29843980	8900	8900	8900	8900	17
597	20231117	105100	29692680	8900	8910	8910	8900	19
598	20231117	105000	29523570	8910	8910	8910	8910	20
599	20231117	104900	29345370	8910	8910	8910	8910	19
600	20231117	104800	29176080	8900	8910	8910	8900	38
601	20231117	104700	28837660	8920	8920	8920	8920	20
602	20231117	104600	28659260	8910	8900	8910	8900	28
603	20231117	104500	28409870	8900	8910	8910	8900	34
604	20231117	104400	28107180	8910	8920	8920	8910	216
605	20231117	104300	26182590	8920	8920	8920	8920	20
606	20231117	104200	26004190	8920	8930	8930	8920	289
607	20231117	104100	23423590	8930	8930	8940	8930	24
608	20231117	104000	23209180	8940	8940	8940	8930	38
609	20231117	103900	22869540	8930	8930	8930	8930	12
610	20231117	103800	22762380	8940	8950	8950	8930	113
611	20231117	103700	21752310	8950	8950	8950	8950	0
612	20231117	103600	21752310	8950	8950	8950	8950	148
613	20231117	103500	20427710	8950	8950	8950	8950	18
614	20231117	103400	20266610	8950	8960	8960	8950	14
615	20231117	103300	20141300	8950	8960	8960	8950	20
616	20231117	103200	19962260	8940	8940	8940	8940	75
617	20231117	103100	19291760	8940	8940	8940	8940	14
618	20231117	103000	19166600	8940	8950	8970	8940	19
619	20231117	102900	18996680	8940	8940	8940	8940	19
620	20231117	102800	18826820	8940	8940	8940	8940	11
621	20231117	102700	18728480	8940	8940	8940	8940	22
622	20231117	102600	18531800	8950	8940	8950	8940	17
623	20231117	102500	18379800	8940	8950	8950	8940	13
624	20231117	102400	18263550	8950	8950	8950	8950	6
625	20231117	102300	18209850	8950	8950	8960	8950	18
626	20231117	102200	18048730	8950	8950	8950	8950	15
627	20231117	102100	17914480	8960	8940	8960	8940	21
628	20231117	102000	17726680	8940	8950	8950	8940	17
629	20231117	101900	17574690	8940	8960	8960	8940	16
630	20231117	101800	17431630	8940	8940	8940	8940	19
631	20231117	101700	17261770	8950	8940	8950	8940	21
632	20231117	101600	17074000	8940	8940	8940	8940	0
633	20231117	101500	17074000	8940	8950	8950	8940	28
634	20231117	101400	16823560	8950	8950	8950	8950	19
635	20231117	101300	16653510	8950	8950	8950	8950	0
636	20231117	101200	16653510	8950	8950	8950	8950	19
637	20231117	101100	16483460	8950	8950	8950	8950	14
638	20231117	101000	16358160	8950	8950	8950	8950	15
639	20231117	100900	16223910	8950	8950	8950	8950	19
640	20231117	100800	16053860	8950	8950	8950	8950	12
641	20231117	100700	15946460	8950	8950	8950	8950	19
642	20231117	100600	15776410	8950	8960	8960	8950	19
643	20231117	100500	15606350	8960	8940	8960	8940	16
644	20231117	100400	15463270	8940	8960	8960	8940	15
645	20231117	100300	15329050	8940	8940	8940	8940	7
646	20231117	100200	15266470	8970	8970	8970	8960	23
647	20231117	100100	15060270	8990	8990	8990	8990	10
648	20231117	100000	14970370	8960	8960	8960	8960	24
649	20231117	095900	14755330	8960	8950	8960	8950	20
650	20231117	095800	14576310	8940	8940	8940	8940	20
651	20231117	095700	14397510	8940	8950	8950	8940	115
652	20231117	095600	13369250	8950	8960	8960	8950	41
653	20231117	095500	13002290	8960	8960	8960	8960	16
654	20231117	095400	12858930	8960	8960	8960	8960	20
655	20231117	095300	12679730	8960	8960	8960	8960	18
656	20231117	095200	12518450	8960	8960	8960	8960	0
657	20231117	095100	12518450	8960	8960	8960	8960	14
658	20231117	095000	12393010	8960	8960	8960	8960	17
659	20231117	094900	12240690	8950	8960	8960	8950	17
660	20231117	094800	12088430	8960	8960	8960	8960	14
661	20231117	094700	11962990	8960	8960	8960	8960	18
662	20231117	094600	11801710	8960	8960	8960	8960	14
663	20231117	094500	11676270	8950	8950	8950	8950	22
664	20231117	094400	11479370	8950	8950	8950	8950	13
665	20231117	094300	11363020	8950	8950	8950	8950	18
666	20231117	094200	11201920	8950	8950	8950	8950	12
667	20231117	094100	11094520	8950	8950	8950	8950	21
668	20231117	094000	10906570	8950	8950	8950	8950	0
669	20231117	093900	10906570	8950	8950	8950	8950	15
670	20231117	093800	10772320	8960	8960	8960	8960	88
671	20231117	093700	9983840	8960	8960	8960	8960	11
672	20231117	093600	9885280	8960	8970	8970	8960	26
673	20231117	093500	9652230	8970	8970	8970	8970	19
674	20231117	093400	9481800	8990	8970	8990	8970	18
675	20231117	093300	9320320	9000	8980	9000	8970	70
676	20231117	093200	8691860	8980	8980	8980	8980	32
677	20231117	093100	8404500	8990	8990	8990	8990	18
678	20231117	093000	8242680	8990	8990	8990	8990	17
679	20231117	092900	8089850	9000	8990	9000	8990	5
680	20231117	092800	8044890	8970	9000	9000	8970	18
681	20231117	092700	7883340	8960	8990	8990	8960	38
682	20231117	092600	7542350	8990	9000	9000	8990	26
683	20231117	092500	7308380	9010	9000	9010	8980	34
684	20231117	092400	7002770	8990	9020	9020	8990	56
685	20231117	092300	6498340	9010	9020	9020	9010	47
686	20231117	092200	6074730	9050	9020	9050	9020	46
687	20231117	092100	5659510	9050	9030	9050	9020	34
688	20231117	092000	5352590	9030	9040	9040	9030	87
689	20231117	091900	4566610	9050	9050	9060	9050	34
690	20231117	091800	4258830	9100	9060	9100	9060	100
691	20231117	091700	3349090	9050	9050	9050	9050	4
692	20231117	091600	3312890	9050	9050	9050	9050	4
693	20231117	091500	3276690	9050	9070	9070	9050	44
694	20231117	091400	2878270	9050	9050	9050	9050	0
695	20231117	091300	2878270	9050	9050	9050	9050	0
696	20231117	091200	2878270	9050	9050	9050	9050	1
697	20231117	091100	2869220	9060	9060	9060	9060	0
698	20231117	091000	2869220	9060	9060	9060	9060	0
699	20231117	090900	2869220	9060	9060	9060	9060	10
700	20231117	090800	2778620	9090	9090	9090	9090	0
701	20231117	090700	2778620	9090	9090	9090	9090	0
702	20231117	090600	2778620	9090	9100	9100	9090	141
703	20231117	090500	1496220	9100	9100	9100	9100	1
704	20231117	090400	1487120	9100	9100	9100	9100	71
705	20231117	090300	841020	9090	9090	9090	9090	0
706	20231117	090200	841020	9090	9090	9090	9090	0
707	20231117	090100	841020	9090	9090	9090	9090	0
708	20231117	090000	841020	9090	9170	9170	9090	92