KissMeData/095700/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	200200	919877660	9210	9210	9210	9210	654
3	20231115	200100	919877660	9210	9210	9210	9210	0
4	20231115	200000	919877660	9210	9210	9210	9210	0
5	20231115	195900	919877660	9210	9210	9210	9210	0
6	20231115	195800	919877660	9210	9210	9210	9210	0
7	20231115	195700	919877660	9210	9210	9210	9210	0
8	20231115	195600	919877660	9210	9210	9210	9210	0
9	20231115	195500	919877660	9210	9210	9210	9210	0
10	20231115	195400	919877660	9210	9210	9210	9210	0
11	20231115	195300	919877660	9210	9210	9210	9210	0
12	20231115	195200	919877660	9210	9210	9210	9210	0
13	20231115	195100	919877660	9210	9210	9210	9210	0
14	20231115	195000	919877660	9210	9210	9210	9210	0
15	20231115	194900	919877660	9210	9210	9210	9210	0
16	20231115	194800	919877660	9210	9210	9210	9210	0
17	20231115	194700	919877660	9210	9210	9210	9210	0
18	20231115	194600	919877660	9210	9210	9210	9210	0
19	20231115	194500	919877660	9210	9210	9210	9210	0
20	20231115	194400	919877660	9210	9210	9210	9210	0
21	20231115	194300	919877660	9210	9210	9210	9210	0
22	20231115	194200	919877660	9210	9210	9210	9210	0
23	20231115	194100	919877660	9210	9210	9210	9210	0
24	20231115	194000	919877660	9210	9210	9210	9210	0
25	20231115	193900	919877660	9210	9210	9210	9210	0
26	20231115	193800	919877660	9210	9210	9210	9210	0
27	20231115	193700	919877660	9210	9210	9210	9210	0
28	20231115	193600	919877660	9210	9210	9210	9210	0
29	20231115	193500	919877660	9210	9210	9210	9210	0
30	20231115	193400	919877660	9210	9210	9210	9210	0
31	20231115	193300	919877660	9210	9210	9210	9210	0
32	20231115	193200	919877660	9210	9210	9210	9210	654
33	20231115	193100	919877660	9210	9210	9210	9210	0
34	20231115	193000	919877660	9210	9210	9210	9210	0
35	20231115	192900	919877660	9210	9210	9210	9210	0
36	20231115	192800	919877660	9210	9210	9210	9210	0
37	20231115	192700	919877660	9210	9210	9210	9210	0
38	20231115	192600	919877660	9210	9210	9210	9210	0
39	20231115	192500	919877660	9210	9210	9210	9210	0
40	20231115	192400	919877660	9210	9210	9210	9210	0
41	20231115	192300	919877660	9210	9210	9210	9210	0
42	20231115	192200	919877660	9210	9210	9210	9210	0
43	20231115	192100	919877660	9210	9210	9210	9210	0
44	20231115	192000	919877660	9210	9210	9210	9210	0
45	20231115	191900	919877660	9210	9210	9210	9210	0
46	20231115	191800	919877660	9210	9210	9210	9210	0
47	20231115	191700	919877660	9210	9210	9210	9210	0
48	20231115	191600	919877660	9210	9210	9210	9210	0
49	20231115	191500	919877660	9210	9210	9210	9210	0
50	20231115	191400	919877660	9210	9210	9210	9210	0
51	20231115	191300	919877660	9210	9210	9210	9210	0
52	20231115	191200	919877660	9210	9210	9210	9210	0
53	20231115	191100	919877660	9210	9210	9210	9210	0
54	20231115	191000	919877660	9210	9210	9210	9210	0
55	20231115	190900	919877660	9210	9210	9210	9210	0
56	20231115	190800	919877660	9210	9210	9210	9210	0
57	20231115	190700	919877660	9210	9210	9210	9210	0
58	20231115	190600	919877660	9210	9210	9210	9210	0
59	20231115	190500	919877660	9210	9210	9210	9210	0
60	20231115	190400	919877660	9210	9210	9210	9210	0
61	20231115	190300	919877660	9210	9210	9210	9210	0
62	20231115	190200	919877660	9210	9210	9210	9210	654
63	20231115	190100	919877660	9210	9210	9210	9210	0
64	20231115	190000	919877660	9210	9210	9210	9210	0
65	20231115	185900	919877660	9210	9210	9210	9210	0
66	20231115	185800	919877660	9210	9210	9210	9210	0
67	20231115	185700	919877660	9210	9210	9210	9210	0
68	20231115	185600	919877660	9210	9210	9210	9210	0
69	20231115	185500	919877660	9210	9210	9210	9210	0
70	20231115	185400	919877660	9210	9210	9210	9210	0
71	20231115	185300	919877660	9210	9210	9210	9210	0
72	20231115	185200	919877660	9210	9210	9210	9210	0
73	20231115	185100	919877660	9210	9210	9210	9210	0
74	20231115	185000	919877660	9210	9210	9210	9210	0
75	20231115	184900	919877660	9210	9210	9210	9210	0
76	20231115	184800	919877660	9210	9210	9210	9210	0
77	20231115	184700	919877660	9210	9210	9210	9210	0
78	20231115	184600	919877660	9210	9210	9210	9210	0
79	20231115	184500	919877660	9210	9210	9210	9210	0
80	20231115	184400	919877660	9210	9210	9210	9210	0
81	20231115	184300	919877660	9210	9210	9210	9210	0
82	20231115	184200	919877660	9210	9210	9210	9210	0
83	20231115	184100	919877660	9210	9210	9210	9210	0
84	20231115	184000	919877660	9210	9210	9210	9210	0
85	20231115	183900	919877660	9210	9210	9210	9210	0
86	20231115	183800	919877660	9210	9210	9210	9210	0
87	20231115	183700	919877660	9210	9210	9210	9210	0
88	20231115	183600	919877660	9210	9210	9210	9210	0
89	20231115	183500	919877660	9210	9210	9210	9210	0
90	20231115	183400	919877660	9210	9210	9210	9210	0
91	20231115	183300	919877660	9210	9210	9210	9210	0
92	20231115	183200	919877660	9210	9210	9210	9210	654
93	20231115	183100	919877660	9210	9210	9210	9210	0
94	20231115	183000	919877660	9210	9210	9210	9210	0
95	20231115	182900	919877660	9210	9210	9210	9210	0
96	20231115	182800	919877660	9210	9210	9210	9210	0
97	20231115	182700	919877660	9210	9210	9210	9210	0
98	20231115	182600	919877660	9210	9210	9210	9210	0
99	20231115	182500	919877660	9210	9210	9210	9210	0
100	20231115	182400	919877660	9210	9210	9210	9210	0
101	20231115	182300	919877660	9210	9210	9210	9210	0
102	20231115	182200	919877660	9210	9210	9210	9210	0
103	20231115	182100	919877660	9210	9210	9210	9210	0
104	20231115	182000	919877660	9210	9210	9210	9210	0
105	20231115	181900	919877660	9210	9210	9210	9210	0
106	20231115	181800	919877660	9210	9210	9210	9210	0
107	20231115	181700	919877660	9210	9210	9210	9210	0
108	20231115	181600	919877660	9210	9210	9210	9210	0
109	20231115	181500	919877660	9210	9210	9210	9210	0
110	20231115	181400	919877660	9210	9210	9210	9210	0
111	20231115	181300	919877660	9210	9210	9210	9210	0
112	20231115	181200	919877660	9210	9210	9210	9210	0
113	20231115	181100	919877660	9210	9210	9210	9210	0
114	20231115	181000	919877660	9210	9210	9210	9210	0
115	20231115	180900	919877660	9210	9210	9210	9210	0
116	20231115	180800	919877660	9210	9210	9210	9210	0
117	20231115	180700	919877660	9210	9210	9210	9210	0
118	20231115	180600	919877660	9210	9210	9210	9210	0
119	20231115	180500	919877660	9210	9210	9210	9210	0
120	20231115	180400	919877660	9210	9210	9210	9210	0
121	20231115	180300	919877660	9210	9210	9210	9210	0
122	20231115	180200	919877660	9210	9210	9210	9210	654
123	20231115	180100	919877660	9210	9210	9210	9210	0
124	20231115	180000	919877660	9210	9210	9210	9210	0
125	20231115	175900	919877660	9210	9210	9210	9210	0
126	20231115	175800	919877660	9210	9210	9210	9210	0
127	20231115	175700	919877660	9210	9210	9210	9210	0
128	20231115	175600	919877660	9210	9210	9210	9210	0
129	20231115	175500	919877660	9210	9210	9210	9210	0
130	20231115	175400	919877660	9210	9210	9210	9210	0
131	20231115	175300	919877660	9210	9210	9210	9210	0
132	20231115	175200	919877660	9210	9210	9210	9210	0
133	20231115	175100	919877660	9210	9210	9210	9210	0
134	20231115	175000	919877660	9210	9210	9210	9210	0
135	20231115	174900	919877660	9210	9210	9210	9210	0
136	20231115	174800	919877660	9210	9210	9210	9210	0
137	20231115	174700	919877660	9210	9210	9210	9210	0
138	20231115	174600	919877660	9210	9210	9210	9210	0
139	20231115	174500	919877660	9210	9210	9210	9210	0
140	20231115	174400	919877660	9210	9210	9210	9210	0
141	20231115	174300	919877660	9210	9210	9210	9210	0
142	20231115	174200	919877660	9210	9210	9210	9210	0
143	20231115	174100	919877660	9210	9210	9210	9210	0
144	20231115	174000	919877660	9210	9210	9210	9210	0
145	20231115	173900	919877660	9210	9210	9210	9210	0
146	20231115	173800	919877660	9210	9210	9210	9210	0
147	20231115	173700	919877660	9210	9210	9210	9210	0
148	20231115	173600	919877660	9210	9210	9210	9210	0
149	20231115	173500	919877660	9210	9210	9210	9210	0
150	20231115	173400	919877660	9210	9210	9210	9210	0
151	20231115	173300	919877660	9210	9210	9210	9210	0
152	20231115	173200	919877660	9210	9210	9210	9210	654
153	20231115	173100	919877660	9210	9210	9210	9210	0
154	20231115	173000	919877660	9210	9210	9210	9210	0
155	20231115	172900	919877660	9210	9210	9210	9210	0
156	20231115	172800	919877660	9210	9210	9210	9210	0
157	20231115	172700	919877660	9210	9210	9210	9210	0
158	20231115	172600	919877660	9210	9210	9210	9210	0
159	20231115	172500	919877660	9210	9210	9210	9210	0
160	20231115	172400	919877660	9210	9210	9210	9210	0
161	20231115	172300	919877660	9210	9210	9210	9210	0
162	20231115	172200	919877660	9210	9210	9210	9210	0
163	20231115	172100	919877660	9210	9210	9210	9210	0
164	20231115	172000	919877660	9210	9210	9210	9210	0
165	20231115	171900	919877660	9210	9210	9210	9210	0
166	20231115	171800	919877660	9210	9210	9210	9210	0
167	20231115	171700	919877660	9210	9210	9210	9210	0
168	20231115	171600	919877660	9210	9210	9210	9210	0
169	20231115	171500	919877660	9210	9210	9210	9210	0
170	20231115	171400	919877660	9210	9210	9210	9210	0
171	20231115	171300	919877660	9210	9210	9210	9210	0
172	20231115	171200	919877660	9210	9210	9210	9210	0
173	20231115	171100	919877660	9210	9210	9210	9210	0
174	20231115	171000	919877660	9210	9210	9210	9210	0
175	20231115	170900	919877660	9210	9210	9210	9210	0
176	20231115	170800	919877660	9210	9210	9210	9210	0
177	20231115	170700	919877660	9210	9210	9210	9210	0
178	20231115	170600	919877660	9210	9210	9210	9210	0
179	20231115	170500	919877660	9210	9210	9210	9210	0
180	20231115	170400	919877660	9210	9210	9210	9210	0
181	20231115	170300	919877660	9210	9210	9210	9210	0
182	20231115	170200	919877660	9210	9210	9210	9210	654
183	20231115	170100	919877660	9210	9210	9210	9210	0
184	20231115	170000	919877660	9210	9210	9210	9210	0
185	20231115	165900	919877660	9210	9210	9210	9210	0
186	20231115	165800	919877660	9210	9210	9210	9210	0
187	20231115	165700	919877660	9210	9210	9210	9210	0
188	20231115	165600	919877660	9210	9210	9210	9210	0
189	20231115	165500	919877660	9210	9210	9210	9210	0
190	20231115	165400	919877660	9210	9210	9210	9210	0
191	20231115	165300	919877660	9210	9210	9210	9210	0
192	20231115	165200	919877660	9210	9210	9210	9210	0
193	20231115	165100	919877660	9210	9210	9210	9210	0
194	20231115	165000	919877660	9210	9210	9210	9210	0
195	20231115	164900	919877660	9210	9210	9210	9210	0
196	20231115	164800	919877660	9210	9210	9210	9210	0
197	20231115	164700	919877660	9210	9210	9210	9210	0
198	20231115	164600	919877660	9210	9210	9210	9210	0
199	20231115	164500	919877660	9210	9210	9210	9210	0
200	20231115	164400	919877660	9210	9210	9210	9210	0
201	20231115	164300	919877660	9210	9210	9210	9210	0
202	20231115	164200	919877660	9210	9210	9210	9210	0
203	20231115	164100	919877660	9210	9210	9210	9210	0
204	20231115	164000	919877660	9210	9210	9210	9210	0
205	20231115	163900	919877660	9210	9210	9210	9210	0
206	20231115	163800	919877660	9210	9210	9210	9210	0
207	20231115	163700	919877660	9210	9210	9210	9210	0
208	20231115	163600	919877660	9210	9210	9210	9210	0
209	20231115	163500	919877660	9210	9210	9210	9210	0
210	20231115	163400	919877660	9210	9210	9210	9210	0
211	20231115	163300	919877660	9210	9210	9210	9210	0
212	20231115	163200	919877660	9210	9210	9210	9210	654
213	20231115	163100	919877660	9210	9210	9210	9210	0
214	20231115	163000	919877660	9210	9210	9210	9210	0
215	20231115	162900	919877660	9210	9210	9210	9210	0
216	20231115	162800	919877660	9210	9210	9210	9210	0
217	20231115	162700	919877660	9210	9210	9210	9210	0
218	20231115	162600	919877660	9210	9210	9210	9210	0
219	20231115	162500	919877660	9210	9210	9210	9210	0
220	20231115	162400	919877660	9210	9210	9210	9210	0
221	20231115	162300	919877660	9210	9210	9210	9210	0
222	20231115	162200	919877660	9210	9210	9210	9210	0
223	20231115	162100	919877660	9210	9210	9210	9210	0
224	20231115	162000	919877660	9210	9210	9210	9210	0
225	20231115	161900	919877660	9210	9210	9210	9210	0
226	20231115	161800	919877660	9210	9210	9210	9210	0
227	20231115	161700	919877660	9210	9210	9210	9210	0
228	20231115	161600	919877660	9210	9210	9210	9210	0
229	20231115	161500	919877660	9210	9210	9210	9210	0
230	20231115	161400	919877660	9210	9210	9210	9210	0
231	20231115	161300	919877660	9210	9210	9210	9210	0
232	20231115	161200	919877660	9210	9210	9210	9210	0
233	20231115	161100	919877660	9210	9210	9210	9210	0
234	20231115	161000	919877660	9210	9210	9210	9210	0
235	20231115	160900	919877660	9210	9210	9210	9210	0
236	20231115	160800	919877660	9210	9210	9210	9210	0
237	20231115	160700	919877660	9210	9210	9210	9210	0
238	20231115	160600	919877660	9210	9210	9210	9210	0
239	20231115	160500	919877660	9210	9210	9210	9210	0
240	20231115	160400	919877660	9210	9210	9210	9210	0
241	20231115	160300	919877660	9210	9210	9210	9210	0
242	20231115	160200	919877660	9210	9210	9210	9210	654
243	20231115	160100	919877660	9210	9210	9210	9210	0
244	20231115	160000	919877660	9210	9210	9210	9210	0
245	20231115	155900	919877660	9210	9210	9210	9210	0
246	20231115	155800	919877660	9210	9210	9210	9210	0
247	20231115	155700	919877660	9210	9210	9210	9210	0
248	20231115	155600	919877660	9210	9210	9210	9210	0
249	20231115	155500	919877660	9210	9210	9210	9210	0
250	20231115	155400	919877660	9210	9210	9210	9210	0
251	20231115	155300	919877660	9210	9210	9210	9210	0
252	20231115	155200	919877660	9210	9210	9210	9210	0
253	20231115	155100	919877660	9210	9210	9210	9210	0
254	20231115	155000	919877660	9210	9210	9210	9210	0
255	20231115	154900	919877660	9210	9210	9210	9210	0
256	20231115	154800	919877660	9210	9210	9210	9210	0
257	20231115	154700	919877660	9210	9210	9210	9210	0
258	20231115	154600	919877660	9210	9210	9210	9210	0
259	20231115	154500	919877660	9210	9210	9210	9210	0
260	20231115	154400	919877660	9210	9210	9210	9210	0
261	20231115	154300	919877660	9210	9210	9210	9210	0
262	20231115	154200	919877660	9210	9210	9210	9210	0
263	20231115	154100	919877660	9210	9210	9210	9210	0
264	20231115	154000	919877660	9210	9210	9210	9210	0
265	20231115	153900	919877660	9210	9210	9210	9210	0
266	20231115	153800	919877660	9210	9210	9210	9210	0
267	20231115	153700	919877660	9210	9210	9210	9210	0
268	20231115	153600	919877660	9210	9210	9210	9210	0
269	20231115	153500	919877660	9210	9210	9210	9210	0
270	20231115	153400	919877660	9210	9210	9210	9210	0
271	20231115	153300	919877660	9210	9210	9210	9210	0
272	20231115	153200	919877660	9210	9210	9210	9210	654
273	20231115	153100	919877660	9210	9210	9210	9210	0
274	20231115	153000	919877660	9210	9210	9210	9210	654
275	20231115	152900	913854320	9210	9210	9210	9210	0
276	20231115	152800	913854320	9210	9210	9210	9210	0
277	20231115	152700	913854320	9210	9210	9210	9210	0
278	20231115	152600	913854320	9210	9210	9210	9210	0
279	20231115	152500	913854320	9210	9210	9210	9210	0
280	20231115	152400	913854320	9210	9210	9210	9210	0
281	20231115	152300	913854320	9210	9210	9210	9210	0
282	20231115	152200	913854320	9210	9210	9210	9210	0
283	20231115	152100	913854320	9210	9210	9210	9210	0
284	20231115	152000	913854320	9210	9210	9210	9210	0
285	20231115	151900	913854320	9210	9210	9210	9210	2
286	20231115	151800	913835900	9220	9220	9220	9220	17
287	20231115	151700	913679160	9220	9230	9240	9220	574
288	20231115	151600	908377570	9230	9230	9230	9230	183
289	20231115	151500	906688480	9230	9220	9230	9200	1303
290	20231115	151400	894687580	9200	9220	9230	9200	505
291	20231115	151300	890039240	9230	9230	9230	9230	34
292	20231115	151200	889725420	9230	9230	9230	9230	26
293	20231115	151100	889485440	9220	9230	9230	9220	5
294	20231115	151000	889439320	9230	9230	9230	9230	340
295	20231115	150900	886301120	9230	9220	9230	9220	69
296	20231115	150800	885664900	9230	9230	9230	9220	7
297	20231115	150700	885600300	9220	9230	9230	9220	14
298	20231115	150600	885471200	9230	9230	9230	9230	179
299	20231115	150500	883819030	9230	9250	9250	9230	365
300	20231115	150400	880447850	9240	9250	9250	9240	23
301	20231115	150300	880235310	9250	9230	9250	9230	148
302	20231115	150200	878867710	9230	9230	9230	9230	64
303	20231115	150100	878276990	9230	9210	9230	9210	401
304	20231115	150000	874581520	9210	9210	9210	9210	20
305	20231115	145900	874397320	9210	9220	9220	9210	177
306	20231115	145800	872766760	9230	9230	9230	9230	32
307	20231115	145700	872471400	9230	9210	9230	9210	403
308	20231115	145600	868759270	9210	9220	9220	9210	298
309	20231115	145500	866012880	9220	9220	9220	9220	177
310	20231115	145400	864380940	9210	9220	9220	9210	439
311	20231115	145300	860337630	9210	9230	9230	9210	183
312	20231115	145200	858652030	9240	9220	9260	9220	155
313	20231115	145100	857222720	9230	9290	9290	9230	533
314	20231115	145000	852294170	9270	9280	9290	9270	45
315	20231115	144900	851876360	9280	9290	9290	9280	8
316	20231115	144800	851802080	9280	9290	9290	9280	106
317	20231115	144700	850818380	9290	9280	9290	9280	23
318	20231115	144600	850604920	9280	9280	9290	9280	71
319	20231115	144500	849945990	9280	9280	9290	9280	10
320	20231115	144400	849853160	9290	9290	9290	9290	0
321	20231115	144300	849853160	9290	9300	9300	9290	514
322	20231115	144200	845075040	9310	9300	9310	9300	46
323	20231115	144100	844647210	9300	9300	9310	9300	139
324	20231115	144000	843354500	9300	9310	9310	9300	17
325	20231115	143900	843196250	9310	9310	9320	9310	371
326	20231115	143800	839742220	9310	9310	9310	9310	2
327	20231115	143700	839723600	9310	9300	9310	9300	11
328	20231115	143600	839621240	9300	9310	9310	9300	20
329	20231115	143500	839435220	9300	9300	9310	9300	14
330	20231115	143400	839304970	9300	9330	9340	9300	2129
331	20231115	143300	819455790	9340	9330	9340	9330	36
332	20231115	143200	819119720	9340	9340	9340	9330	198
333	20231115	143100	817271570	9340	9340	9340	9340	57
334	20231115	143000	816739190	9340	9340	9340	9340	0
335	20231115	142900	816739190	9340	9330	9340	9330	466
336	20231115	142800	812387780	9330	9320	9330	9310	28
337	20231115	142700	812126990	9330	9300	9340	9300	3132
338	20231115	142600	782940510	9300	9300	9300	9300	6
339	20231115	142500	782884710	9300	9290	9300	9290	21
340	20231115	142400	782689570	9300	9290	9300	9290	109
341	20231115	142300	781676950	9300	9290	9300	9290	213
342	20231115	142200	779697030	9290	9290	9290	9290	2
343	20231115	142100	779678450	9290	9280	9290	9280	85
344	20231115	142000	778889630	9270	9280	9280	9270	10
345	20231115	141900	778796910	9270	9270	9270	9270	0
346	20231115	141800	778796910	9270	9290	9290	9270	271
347	20231115	141700	776280700	9300	9300	9300	9300	2
348	20231115	141600	776262100	9300	9310	9310	9300	813
349	20231115	141500	768699270	9310	9300	9310	9300	641
350	20231115	141400	762737280	9290	9290	9300	9290	13
351	20231115	141300	762616490	9300	9300	9300	9300	107
352	20231115	141200	761621390	9290	9290	9300	9290	173
353	20231115	141100	760012720	9290	9290	9290	9290	4
354	20231115	141000	759975560	9290	9300	9300	9290	378
355	20231115	140900	756460710	9300	9300	9310	9300	132
356	20231115	140800	755233020	9300	9290	9300	9280	3604
357	20231115	140700	721724960	9290	9290	9300	9290	1729
358	20231115	140600	705650030	9290	9280	9300	9280	1784
359	20231115	140500	689084000	9270	9270	9280	9270	323
360	20231115	140400	686088860	9270	9250	9270	9250	4002
361	20231115	140300	649026170	9250	9250	9250	9240	17
362	20231115	140200	648868990	9250	9230	9250	9230	631
363	20231115	140100	643042950	9230	9240	9250	9210	4274
364	20231115	140000	603654060	9240	9240	9240	9240	19
365	20231115	135900	603478500	9240	9210	9250	9210	769
366	20231115	135800	596378060	9220	9220	9220	9220	6
367	20231115	135700	596322740	9210	9210	9210	9210	3
368	20231115	135600	596295110	9220	9220	9220	9220	4
369	20231115	135500	596258230	9220	9220	9220	9220	2
370	20231115	135400	596239790	9220	9210	9220	9210	2
371	20231115	135300	596221360	9210	9210	9210	9210	14
372	20231115	135200	596092420	9220	9210	9220	9210	96
373	20231115	135100	595207440	9220	9220	9220	9220	165
374	20231115	135000	593686140	9220	9220	9220	9220	31
375	20231115	134900	593400320	9220	9220	9220	9220	69
376	20231115	134800	592764140	9220	9220	9220	9220	81
377	20231115	134700	592017320	9220	9220	9220	9220	15
378	20231115	134600	591879020	9220	9220	9220	9220	0
379	20231115	134500	591879020	9220	9220	9220	9220	9
380	20231115	134400	591796040	9230	9230	9230	9230	1
381	20231115	134300	591786810	9230	9220	9230	9220	2
382	20231115	134200	591768360	9230	9230	9230	9230	118
383	20231115	134100	590679220	9230	9230	9230	9230	22
384	20231115	134000	590476160	9240	9240	9240	9240	2
385	20231115	133900	590457680	9240	9240	9240	9240	6
386	20231115	133800	590402240	9250	9260	9260	9250	422
387	20231115	133700	586498730	9260	9230	9260	9230	1210
388	20231115	133600	575323130	9230	9230	9230	9230	73
389	20231115	133500	574649340	9230	9220	9230	9220	275
390	20231115	133400	572113100	9230	9230	9230	9230	81
391	20231115	133300	571365470	9230	9230	9230	9220	19
392	20231115	133200	571190270	9220	9220	9220	9220	53
393	20231115	133100	570701610	9220	9220	9220	9220	55
394	20231115	133000	570194510	9220	9220	9220	9220	0
395	20231115	132900	570194510	9220	9220	9220	9220	0
396	20231115	132800	570194510	9220	9230	9230	9220	718
397	20231115	132700	563571330	9230	9230	9230	9230	1
398	20231115	132600	563562100	9230	9240	9240	9230	187
399	20231115	132500	561835930	9230	9230	9230	9230	86
400	20231115	132400	561042150	9240	9200	9240	9200	1518
401	20231115	132300	547063130	9200	9200	9200	9200	0
402	20231115	132200	547063130	9200	9200	9200	9190	19
403	20231115	132100	546888470	9200	9190	9200	9190	5
404	20231115	132000	546842480	9190	9190	9190	9190	208
405	20231115	131900	544930960	9190	9190	9190	9190	28
406	20231115	131800	544673640	9190	9190	9190	9190	174
407	20231115	131700	543074580	9200	9180	9200	9180	36
408	20231115	131600	542743750	9180	9180	9180	9180	1
409	20231115	131500	542734570	9180	9180	9180	9180	0
410	20231115	131400	542734570	9180	9180	9180	9180	0
411	20231115	131300	542734570	9180	9180	9180	9180	0
412	20231115	131200	542734570	9180	9180	9180	9180	0
413	20231115	131100	542734570	9180	9190	9190	9180	100
414	20231115	131000	541815850	9190	9190	9190	9190	3
415	20231115	130900	541788280	9200	9200	9200	9200	0
416	20231115	130800	541788280	9200	9200	9200	9200	0
417	20231115	130700	541788280	9200	9200	9200	9200	2
418	20231115	130600	541769880	9220	9230	9230	9220	611
419	20231115	130500	536133340	9230	9200	9230	9200	288
420	20231115	130400	533478020	9200	9190	9200	9190	65
421	20231115	130300	532880420	9190	9210	9210	9190	40
422	20231115	130200	532512260	9220	9210	9230	9210	823
423	20231115	130100	524928900	9210	9160	9210	9160	4572
424	20231115	130000	482950370	9160	9160	9160	9160	0
425	20231115	125900	482950370	9160	9160	9160	9160	0
426	20231115	125800	482950370	9160	9160	9160	9160	0
427	20231115	125700	482950370	9160	9160	9160	9160	1
428	20231115	125600	482941210	9160	9150	9160	9150	1119
429	20231115	125500	472695270	9140	9140	9140	9140	243
430	20231115	125400	470474250	9140	9140	9140	9140	14
431	20231115	125300	470346290	9150	9150	9150	9150	4
432	20231115	125200	470309690	9140	9140	9140	9140	200
433	20231115	125100	468481690	9140	9140	9140	9140	53
434	20231115	125000	467997270	9140	9140	9140	9140	0
435	20231115	124900	467997270	9140	9130	9140	9130	235
436	20231115	124800	465851680	9120	9120	9120	9120	3
437	20231115	124700	465824320	9130	9130	9130	9130	0
438	20231115	124600	465824320	9130	9130	9130	9130	5
439	20231115	124500	465778670	9130	9130	9130	9130	1
440	20231115	124400	465769540	9130	9130	9130	9130	4
441	20231115	124300	465733020	9120	9120	9120	9120	9
442	20231115	124200	465650940	9120	9130	9130	9120	33
443	20231115	124100	465349660	9130	9130	9130	9130	4
444	20231115	124000	465313140	9120	9120	9120	9120	0
445	20231115	123900	465313140	9120	9120	9120	9120	0
446	20231115	123800	465313140	9120	9130	9130	9120	20
447	20231115	123700	465130690	9130	9130	9130	9130	1
448	20231115	123600	465121560	9130	9130	9130	9130	219
449	20231115	123500	463122090	9130	9130	9130	9130	0
450	20231115	123400	463122090	9130	9130	9130	9130	0
451	20231115	123300	463122090	9130	9130	9130	9130	50
452	20231115	123200	462665590	9130	9120	9130	9120	7
453	20231115	123100	462601710	9130	9130	9130	9130	50
454	20231115	123000	462145210	9130	9130	9130	9130	50
455	20231115	122900	461688710	9130	9130	9130	9130	2
456	20231115	122800	461670450	9130	9130	9130	9130	1
457	20231115	122700	461661320	9130	9130	9130	9130	4
458	20231115	122600	461624800	9120	9120	9120	9120	0
459	20231115	122500	461624800	9120	9120	9120	9120	43
460	20231115	122400	461232640	9120	9120	9120	9120	2
461	20231115	122300	461214400	9120	9120	9120	9120	7
462	20231115	122200	461150560	9100	9100	9100	9100	0
463	20231115	122100	461150560	9100	9100	9100	9100	2
464	20231115	122000	461132360	9100	9100	9100	9100	0
465	20231115	121900	461132360	9100	9100	9100	9100	403
466	20231115	121800	457465060	9100	9100	9100	9100	0
467	20231115	121700	457465060	9100	9120	9120	9100	1184
468	20231115	121600	446687220	9120	9120	9120	9120	0
469	20231115	121500	446687220	9120	9120	9120	9120	1
470	20231115	121400	446678100	9120	9120	9120	9120	1
471	20231115	121300	446668980	9120	9120	9120	9120	3
472	20231115	121200	446641620	9110	9110	9110	9110	0
473	20231115	121100	446641620	9110	9110	9110	9110	0
474	20231115	121000	446641620	9110	9110	9110	9110	0
475	20231115	120900	446641620	9110	9120	9120	9110	724
476	20231115	120800	440043960	9120	9130	9130	9120	99
477	20231115	120700	439141070	9120	9120	9120	9120	112
478	20231115	120600	438119630	9130	9130	9130	9130	5
479	20231115	120500	438073980	9130	9130	9130	9130	0
480	20231115	120400	438073980	9130	9130	9130	9130	4
481	20231115	120300	438037460	9130	9130	9130	9130	182
482	20231115	120200	436375800	9130	9130	9130	9130	0
483	20231115	120100	436375800	9130	9130	9130	9130	96
484	20231115	120000	435499320	9130	9140	9140	9130	22
485	20231115	115900	435298420	9130	9130	9130	9130	1
486	20231115	115800	435289290	9140	9140	9140	9140	0
487	20231115	115700	435289290	9140	9140	9140	9140	4
488	20231115	115600	435252730	9140	9140	9140	9140	1
489	20231115	115500	435243590	9120	9130	9140	9120	416
490	20231115	115400	431448510	9130	9130	9130	9130	67
491	20231115	115300	430836800	9130	9130	9130	9130	39
492	20231115	115200	430480730	9130	9130	9130	9130	23
493	20231115	115100	430270740	9130	9130	9130	9130	20
494	20231115	115000	430088140	9130	9120	9130	9120	11
495	20231115	114900	429987720	9130	9130	9130	9130	0
496	20231115	114800	429987720	9130	9130	9130	9130	6
497	20231115	114700	429932940	9130	9130	9130	9130	5
498	20231115	114600	429887290	9130	9130	9130	9130	30
499	20231115	114500	429613390	9130	9130	9130	9130	0
500	20231115	114400	429613390	9130	9130	9130	9130	41
501	20231115	114300	429239060	9120	9130	9130	9120	39
502	20231115	114200	428883020	9130	9130	9130	9130	12
503	20231115	114100	428773460	9130	9130	9130	9130	0
504	20231115	114000	428773460	9130	9130	9130	9130	5
505	20231115	113900	428727810	9130	9130	9130	9130	1
506	20231115	113800	428718680	9120	9130	9130	9120	4
507	20231115	113700	428682190	9120	9120	9120	9120	0
508	20231115	113600	428682190	9120	9130	9130	9120	200
509	20231115	113500	426856840	9140	9140	9140	9140	1
510	20231115	113400	426847700	9130	9150	9150	9130	542
511	20231115	113300	421893730	9150	9150	9150	9150	4
512	20231115	113200	421857130	9150	9150	9150	9150	5
513	20231115	113100	421811380	9140	9140	9140	9140	19
514	20231115	113000	421637720	9140	9140	9140	9140	114
515	20231115	112900	420595760	9150	9150	9150	9150	0
516	20231115	112800	420595760	9150	9140	9150	9140	7
517	20231115	112700	420531740	9150	9150	9150	9150	0
518	20231115	112600	420531740	9150	9150	9150	9150	0
519	20231115	112500	420531740	9150	9150	9150	9150	4
520	20231115	112400	420495140	9150	9150	9150	9150	30
521	20231115	112300	420220640	9150	9140	9150	9140	2280
522	20231115	112200	399378640	9140	9140	9140	9140	106
523	20231115	112100	398409800	9130	9130	9130	9130	0
524	20231115	112000	398409800	9130	9130	9130	9130	13
525	20231115	111900	398291110	9140	9140	9140	9140	0
526	20231115	111800	398291110	9140	9130	9140	9130	7
527	20231115	111700	398227160	9130	9140	9140	9130	110
528	20231115	111600	397221770	9130	9140	9140	9130	5
529	20231115	111500	397176100	9140	9140	9140	9140	92
530	20231115	111400	396335220	9130	9130	9130	9130	0
531	20231115	111300	396335220	9130	9130	9130	9130	513
532	20231115	111200	391651530	9130	9130	9130	9130	32
533	20231115	111100	391359370	9130	9130	9130	9130	0
534	20231115	111000	391359370	9130	9130	9130	9130	2
535	20231115	110900	391341110	9110	9110	9110	9110	64
536	20231115	110800	390758070	9110	9110	9110	9110	1
537	20231115	110700	390748960	9110	9130	9130	9110	474
538	20231115	110600	386428880	9140	9140	9140	9140	1
539	20231115	110500	386419740	9140	9110	9140	9110	986
540	20231115	110400	377427410	9110	9110	9110	9110	3
541	20231115	110300	377400080	9110	9130	9130	9100	2779
542	20231115	110200	352092200	9130	9130	9130	9130	0
543	20231115	110100	352092200	9130	9130	9130	9130	60
544	20231115	110000	351544400	9130	9130	9130	9130	40
545	20231115	105900	351179200	9130	9130	9130	9130	0
546	20231115	105800	351179200	9130	9130	9130	9130	220
547	20231115	105700	349170600	9130	9140	9140	9130	261
548	20231115	105600	346786280	9130	9130	9130	9130	3
549	20231115	105500	346758890	9120	9120	9120	9120	397
550	20231115	105400	343138250	9120	9120	9120	9120	0
551	20231115	105300	343138250	9120	9120	9120	9120	298
552	20231115	105200	340420490	9130	9130	9130	9130	160
553	20231115	105100	338959690	9130	9140	9140	9130	219
554	20231115	105000	336958520	9140	9140	9140	9140	0
555	20231115	104900	336958520	9140	9140	9140	9140	204
556	20231115	104800	335093960	9140	9130	9140	9130	11
557	20231115	104700	334993450	9140	9140	9140	9140	1
558	20231115	104600	334984310	9140	9140	9140	9140	0
559	20231115	104500	334984310	9140	9140	9140	9140	0
560	20231115	104400	334984310	9140	9140	9140	9140	0
561	20231115	104300	334984310	9140	9140	9140	9140	82
562	20231115	104200	334234830	9150	9150	9150	9150	4
563	20231115	104100	334198230	9150	9120	9150	9110	753
564	20231115	104000	327332200	9130	9130	9130	9130	0
565	20231115	103900	327332200	9130	9120	9130	9120	419
566	20231115	103800	323510770	9120	9130	9130	9120	6
567	20231115	103700	323456020	9120	9130	9130	9120	750
568	20231115	103600	316610290	9140	9130	9140	9130	59
569	20231115	103500	316071320	9130	9130	9130	9130	156
570	20231115	103400	314647040	9130	9130	9130	9130	610
571	20231115	103300	309077740	9120	9150	9160	9120	1798
572	20231115	103200	292645110	9160	9160	9160	9160	144
573	20231115	103100	291326070	9160	9160	9160	9160	0
574	20231115	103000	291326070	9160	9160	9160	9160	368
575	20231115	102900	287955190	9160	9160	9160	9160	3
576	20231115	102800	287927710	9170	9170	9170	9170	2
577	20231115	102700	287909370	9170	9150	9170	9150	911
578	20231115	102600	279568380	9150	9150	9150	9150	92
579	20231115	102500	278726580	9160	9160	9160	9160	0
580	20231115	102400	278726580	9160	9160	9160	9160	0
581	20231115	102300	278726580	9160	9160	9160	9160	43
582	20231115	102200	278332700	9150	9150	9150	9150	2
583	20231115	102100	278314400	9160	9160	9160	9160	37
584	20231115	102000	277975480	9160	9160	9160	9160	536
585	20231115	101900	273065720	9150	9150	9150	9150	0
586	20231115	101800	273065720	9150	9150	9160	9150	61
587	20231115	101700	272507270	9160	9160	9160	9160	80
588	20231115	101600	271774470	9160	9160	9160	9160	3
589	20231115	101500	271746990	9170	9160	9170	9160	1277
590	20231115	101400	260039220	9160	9160	9160	9160	0
591	20231115	101300	260039220	9160	9160	9160	9160	0
592	20231115	101200	260039220	9160	9170	9170	9160	407
593	20231115	101100	256310850	9180	9180	9180	9180	0
594	20231115	101000	256310850	9180	9180	9180	9180	0
595	20231115	100900	256310850	9180	9170	9180	9170	4
596	20231115	100800	256274160	9180	9180	9180	9180	0
597	20231115	100700	256274160	9180	9170	9180	9170	346
598	20231115	100600	253101260	9160	9160	9160	9160	34
599	20231115	100500	252789820	9160	9160	9160	9160	0
600	20231115	100400	252789820	9160	9160	9160	9160	4
601	20231115	100300	252753180	9170	9170	9170	9170	4
602	20231115	100200	252716500	9170	9170	9170	9170	1
603	20231115	100100	252707330	9160	9160	9160	9160	0
604	20231115	100000	252707330	9160	9160	9160	9160	3
605	20231115	095900	252679850	9170	9170	9170	9160	181
606	20231115	095800	251020810	9180	9180	9180	9180	129
607	20231115	095700	249836590	9180	9180	9180	9180	436
608	20231115	095600	245834110	9180	9190	9190	9180	190
609	20231115	095500	244089830	9180	9180	9180	9180	0
610	20231115	095400	244089830	9180	9180	9180	9180	10
611	20231115	095300	243998030	9190	9180	9190	9180	16
612	20231115	095200	243851050	9190	9190	9190	9190	0
613	20231115	095100	243851050	9190	9190	9190	9190	10
614	20231115	095000	243759150	9180	9180	9190	9180	319
615	20231115	094900	240829730	9180	9180	9180	9180	143
616	20231115	094800	239516990	9160	9160	9160	9160	18
617	20231115	094700	239352110	9160	9180	9180	9160	202
618	20231115	094600	237498570	9180	9170	9180	9170	449
619	20231115	094500	233378460	9160	9150	9160	9150	184
620	20231115	094400	231693850	9150	9150	9150	9150	612
621	20231115	094300	226094050	9150	9160	9160	9150	32
622	20231115	094200	225801070	9150	9160	9160	9150	22
623	20231115	094100	225599620	9160	9160	9160	9160	500
624	20231115	094000	221019620	9160	9150	9160	9140	476
625	20231115	093900	216665250	9150	9150	9150	9140	69
626	20231115	093800	216034040	9150	9150	9150	9150	179
627	20231115	093700	214396190	9160	9150	9160	9150	188
628	20231115	093600	212675970	9150	9150	9150	9150	14
629	20231115	093500	212547870	9160	9150	9170	9150	754
630	20231115	093400	205646280	9150	9150	9150	9150	4
631	20231115	093300	205609680	9160	9180	9180	9150	336
632	20231115	093200	202530200	9180	9180	9180	9180	101
633	20231115	093100	201603020	9160	9150	9180	9150	3429
634	20231115	093000	170222340	9150	9150	9150	9150	235
635	20231115	092900	168072090	9150	9170	9170	9150	1519
636	20231115	092800	154156330	9180	9180	9180	9180	101
637	20231115	092700	153229150	9180	9160	9180	9160	625
638	20231115	092600	147497240	9170	9170	9170	9160	79
639	20231115	092500	146773550	9180	9220	9220	9170	2843
640	20231115	092400	120662090	9220	9190	9220	9190	2204
641	20231115	092300	100389840	9160	9170	9180	9150	193
642	20231115	092200	98618930	9150	9180	9180	9150	143
643	20231115	092100	97308960	9180	9220	9220	9180	1303
644	20231115	092000	85321080	9230	9240	9240	9230	56
645	20231115	091900	84803720	9240	9240	9240	9240	17
646	20231115	091800	84646640	9250	9220	9250	9220	141
647	20231115	091700	83342850	9220	9250	9250	9220	277
648	20231115	091600	80786670	9260	9270	9270	9260	115
649	20231115	091500	79721040	9270	9250	9280	9240	1301
650	20231115	091400	67678550	9240	9230	9240	9220	1158
651	20231115	091300	56985730	9220	9210	9220	9200	140
652	20231115	091200	55695110	9210	9210	9220	9210	1530
653	20231115	091100	41593810	9210	9170	9210	9170	490
654	20231115	091000	37091720	9180	9170	9180	9160	539
655	20231115	090900	32153710	9170	9200	9200	9170	608
656	20231115	090800	26575100	9200	9210	9210	9180	33
657	20231115	090700	26271390	9220	9180	9220	9180	305
658	20231115	090600	23464170	9190	9190	9190	9180	11
659	20231115	090500	23363090	9230	9230	9250	9230	460
660	20231115	090400	19115940	9210	9190	9220	9190	89
661	20231115	090300	18297340	9150	9160	9160	9150	8
662	20231115	090200	18224110	9170	9170	9170	9170	0
663	20231115	090100	18224110	9170	9210	9210	9170	17
664	20231115	090000	18067580	9200	9290	9300	9190	1945