KissMeData/439250/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	211900	42025840	9660	9660	9660	9660	1
3	20231116	211800	42025840	9660	9660	9660	9660	0
4	20231116	211700	42025840	9660	9660	9660	9660	0
5	20231116	211600	42025840	9660	9660	9660	9660	0
6	20231116	211500	42025840	9660	9660	9660	9660	0
7	20231116	211400	42025840	9660	9660	9660	9660	0
8	20231116	211300	42025840	9660	9660	9660	9660	0
9	20231116	211200	42025840	9660	9660	9660	9660	0
10	20231116	211100	42025840	9660	9660	9660	9660	0
11	20231116	211000	42025840	9660	9660	9660	9660	0
12	20231116	210900	42025840	9660	9660	9660	9660	0
13	20231116	210800	42025840	9660	9660	9660	9660	0
14	20231116	210700	42025840	9660	9660	9660	9660	0
15	20231116	210600	42025840	9660	9660	9660	9660	0
16	20231116	210500	42025840	9660	9660	9660	9660	0
17	20231116	210400	42025840	9660	9660	9660	9660	0
18	20231116	210300	42025840	9660	9660	9660	9660	0
19	20231116	210200	42025840	9660	9660	9660	9660	0
20	20231116	210100	42025840	9660	9660	9660	9660	0
21	20231116	210000	42025840	9660	9660	9660	9660	0
22	20231116	205900	42025840	9660	9660	9660	9660	0
23	20231116	205800	42025840	9660	9660	9660	9660	0
24	20231116	205700	42025840	9660	9660	9660	9660	0
25	20231116	205600	42025840	9660	9660	9660	9660	0
26	20231116	205500	42025840	9660	9660	9660	9660	0
27	20231116	205400	42025840	9660	9660	9660	9660	0
28	20231116	205300	42025840	9660	9660	9660	9660	0
29	20231116	205200	42025840	9660	9660	9660	9660	0
30	20231116	205100	42025840	9660	9660	9660	9660	0
31	20231116	205000	42025840	9660	9660	9660	9660	0
32	20231116	204900	42025840	9660	9660	9660	9660	1
33	20231116	204800	42025840	9660	9660	9660	9660	0
34	20231116	204700	42025840	9660	9660	9660	9660	0
35	20231116	204600	42025840	9660	9660	9660	9660	0
36	20231116	204500	42025840	9660	9660	9660	9660	0
37	20231116	204400	42025840	9660	9660	9660	9660	0
38	20231116	204300	42025840	9660	9660	9660	9660	0
39	20231116	204200	42025840	9660	9660	9660	9660	0
40	20231116	204100	42025840	9660	9660	9660	9660	0
41	20231116	204000	42025840	9660	9660	9660	9660	0
42	20231116	203900	42025840	9660	9660	9660	9660	0
43	20231116	203800	42025840	9660	9660	9660	9660	0
44	20231116	203700	42025840	9660	9660	9660	9660	0
45	20231116	203600	42025840	9660	9660	9660	9660	0
46	20231116	203500	42025840	9660	9660	9660	9660	0
47	20231116	203400	42025840	9660	9660	9660	9660	0
48	20231116	203300	42025840	9660	9660	9660	9660	0
49	20231116	203200	42025840	9660	9660	9660	9660	0
50	20231116	203100	42025840	9660	9660	9660	9660	0
51	20231116	203000	42025840	9660	9660	9660	9660	0
52	20231116	202900	42025840	9660	9660	9660	9660	0
53	20231116	202800	42025840	9660	9660	9660	9660	0
54	20231116	202700	42025840	9660	9660	9660	9660	0
55	20231116	202600	42025840	9660	9660	9660	9660	0
56	20231116	202500	42025840	9660	9660	9660	9660	0
57	20231116	202400	42025840	9660	9660	9660	9660	0
58	20231116	202300	42025840	9660	9660	9660	9660	0
59	20231116	202200	42025840	9660	9660	9660	9660	0
60	20231116	202100	42025840	9660	9660	9660	9660	0
61	20231116	202000	42025840	9660	9660	9660	9660	0
62	20231116	201900	42025840	9660	9660	9660	9660	1
63	20231116	201800	42025840	9660	9660	9660	9660	0
64	20231116	201700	42025840	9660	9660	9660	9660	0
65	20231116	201600	42025840	9660	9660	9660	9660	0
66	20231116	201500	42025840	9660	9660	9660	9660	0
67	20231116	201400	42025840	9660	9660	9660	9660	0
68	20231116	201300	42025840	9660	9660	9660	9660	0
69	20231116	201200	42025840	9660	9660	9660	9660	0
70	20231116	201100	42025840	9660	9660	9660	9660	0
71	20231116	201000	42025840	9660	9660	9660	9660	0
72	20231116	200900	42025840	9660	9660	9660	9660	0
73	20231116	200800	42025840	9660	9660	9660	9660	0
74	20231116	200700	42025840	9660	9660	9660	9660	0
75	20231116	200600	42025840	9660	9660	9660	9660	0
76	20231116	200500	42025840	9660	9660	9660	9660	0
77	20231116	200400	42025840	9660	9660	9660	9660	0
78	20231116	200300	42025840	9660	9660	9660	9660	0
79	20231116	200200	42025840	9660	9660	9660	9660	0
80	20231116	200100	42025840	9660	9660	9660	9660	0
81	20231116	200000	42025840	9660	9660	9660	9660	0
82	20231116	195900	42025840	9660	9660	9660	9660	0
83	20231116	195800	42025840	9660	9660	9660	9660	0
84	20231116	195700	42025840	9660	9660	9660	9660	0
85	20231116	195600	42025840	9660	9660	9660	9660	0
86	20231116	195500	42025840	9660	9660	9660	9660	0
87	20231116	195400	42025840	9660	9660	9660	9660	0
88	20231116	195300	42025840	9660	9660	9660	9660	0
89	20231116	195200	42025840	9660	9660	9660	9660	0
90	20231116	195100	42025840	9660	9660	9660	9660	0
91	20231116	195000	42025840	9660	9660	9660	9660	0
92	20231116	194900	42025840	9660	9660	9660	9660	1
93	20231116	194800	42025840	9660	9660	9660	9660	0
94	20231116	194700	42025840	9660	9660	9660	9660	0
95	20231116	194600	42025840	9660	9660	9660	9660	0
96	20231116	194500	42025840	9660	9660	9660	9660	0
97	20231116	194400	42025840	9660	9660	9660	9660	0
98	20231116	194300	42025840	9660	9660	9660	9660	0
99	20231116	194200	42025840	9660	9660	9660	9660	0
100	20231116	194100	42025840	9660	9660	9660	9660	0
101	20231116	194000	42025840	9660	9660	9660	9660	0
102	20231116	193900	42025840	9660	9660	9660	9660	0
103	20231116	193800	42025840	9660	9660	9660	9660	0
104	20231116	193700	42025840	9660	9660	9660	9660	0
105	20231116	193600	42025840	9660	9660	9660	9660	0
106	20231116	193500	42025840	9660	9660	9660	9660	0
107	20231116	193400	42025840	9660	9660	9660	9660	0
108	20231116	193300	42025840	9660	9660	9660	9660	0
109	20231116	193200	42025840	9660	9660	9660	9660	0
110	20231116	193100	42025840	9660	9660	9660	9660	0
111	20231116	193000	42025840	9660	9660	9660	9660	0
112	20231116	192900	42025840	9660	9660	9660	9660	0
113	20231116	192800	42025840	9660	9660	9660	9660	0
114	20231116	192700	42025840	9660	9660	9660	9660	0
115	20231116	192600	42025840	9660	9660	9660	9660	0
116	20231116	192500	42025840	9660	9660	9660	9660	0
117	20231116	192400	42025840	9660	9660	9660	9660	0
118	20231116	192300	42025840	9660	9660	9660	9660	0
119	20231116	192200	42025840	9660	9660	9660	9660	0
120	20231116	192100	42025840	9660	9660	9660	9660	0
121	20231116	192000	42025840	9660	9660	9660	9660	0
122	20231116	191900	42025840	9660	9660	9660	9660	1
123	20231116	191800	42025840	9660	9660	9660	9660	0
124	20231116	191700	42025840	9660	9660	9660	9660	0
125	20231116	191600	42025840	9660	9660	9660	9660	0
126	20231116	191500	42025840	9660	9660	9660	9660	0
127	20231116	191400	42025840	9660	9660	9660	9660	0
128	20231116	191300	42025840	9660	9660	9660	9660	0
129	20231116	191200	42025840	9660	9660	9660	9660	0
130	20231116	191100	42025840	9660	9660	9660	9660	0
131	20231116	191000	42025840	9660	9660	9660	9660	0
132	20231116	190900	42025840	9660	9660	9660	9660	0
133	20231116	190800	42025840	9660	9660	9660	9660	0
134	20231116	190700	42025840	9660	9660	9660	9660	0
135	20231116	190600	42025840	9660	9660	9660	9660	0
136	20231116	190500	42025840	9660	9660	9660	9660	0
137	20231116	190400	42025840	9660	9660	9660	9660	0
138	20231116	190300	42025840	9660	9660	9660	9660	0
139	20231116	190200	42025840	9660	9660	9660	9660	0
140	20231116	190100	42025840	9660	9660	9660	9660	0
141	20231116	190000	42025840	9660	9660	9660	9660	0
142	20231116	185900	42025840	9660	9660	9660	9660	0
143	20231116	185800	42025840	9660	9660	9660	9660	0
144	20231116	185700	42025840	9660	9660	9660	9660	0
145	20231116	185600	42025840	9660	9660	9660	9660	0
146	20231116	185500	42025840	9660	9660	9660	9660	0
147	20231116	185400	42025840	9660	9660	9660	9660	0
148	20231116	185300	42025840	9660	9660	9660	9660	0
149	20231116	185200	42025840	9660	9660	9660	9660	0
150	20231116	185100	42025840	9660	9660	9660	9660	0
151	20231116	185000	42025840	9660	9660	9660	9660	0
152	20231116	184900	42025840	9660	9660	9660	9660	1
153	20231116	184800	42025840	9660	9660	9660	9660	0
154	20231116	184700	42025840	9660	9660	9660	9660	0
155	20231116	184600	42025840	9660	9660	9660	9660	0
156	20231116	184500	42025840	9660	9660	9660	9660	0
157	20231116	184400	42025840	9660	9660	9660	9660	0
158	20231116	184300	42025840	9660	9660	9660	9660	0
159	20231116	184200	42025840	9660	9660	9660	9660	0
160	20231116	184100	42025840	9660	9660	9660	9660	0
161	20231116	184000	42025840	9660	9660	9660	9660	0
162	20231116	183900	42025840	9660	9660	9660	9660	0
163	20231116	183800	42025840	9660	9660	9660	9660	0
164	20231116	183700	42025840	9660	9660	9660	9660	0
165	20231116	183600	42025840	9660	9660	9660	9660	0
166	20231116	183500	42025840	9660	9660	9660	9660	0
167	20231116	183400	42025840	9660	9660	9660	9660	0
168	20231116	183300	42025840	9660	9660	9660	9660	0
169	20231116	183200	42025840	9660	9660	9660	9660	0
170	20231116	183100	42025840	9660	9660	9660	9660	0
171	20231116	183000	42025840	9660	9660	9660	9660	0
172	20231116	182900	42025840	9660	9660	9660	9660	0
173	20231116	182800	42025840	9660	9660	9660	9660	0
174	20231116	182700	42025840	9660	9660	9660	9660	0
175	20231116	182600	42025840	9660	9660	9660	9660	0
176	20231116	182500	42025840	9660	9660	9660	9660	0
177	20231116	182400	42025840	9660	9660	9660	9660	0
178	20231116	182300	42025840	9660	9660	9660	9660	0
179	20231116	182200	42025840	9660	9660	9660	9660	0
180	20231116	182100	42025840	9660	9660	9660	9660	0
181	20231116	182000	42025840	9660	9660	9660	9660	0
182	20231116	181900	42025840	9660	9660	9660	9660	1
183	20231116	181800	42025840	9660	9660	9660	9660	0
184	20231116	181700	42025840	9660	9660	9660	9660	0
185	20231116	181600	42025840	9660	9660	9660	9660	0
186	20231116	181500	42025840	9660	9660	9660	9660	0
187	20231116	181400	42025840	9660	9660	9660	9660	0
188	20231116	181300	42025840	9660	9660	9660	9660	0
189	20231116	181200	42025840	9660	9660	9660	9660	0
190	20231116	181100	42025840	9660	9660	9660	9660	0
191	20231116	181000	42025840	9660	9660	9660	9660	0
192	20231116	180900	42025840	9660	9660	9660	9660	0
193	20231116	180800	42025840	9660	9660	9660	9660	0
194	20231116	180700	42025840	9660	9660	9660	9660	0
195	20231116	180600	42025840	9660	9660	9660	9660	0
196	20231116	180500	42025840	9660	9660	9660	9660	0
197	20231116	180400	42025840	9660	9660	9660	9660	0
198	20231116	180300	42025840	9660	9660	9660	9660	0
199	20231116	180200	42025840	9660	9660	9660	9660	0
200	20231116	180100	42025840	9660	9660	9660	9660	0
201	20231116	180000	42025840	9660	9660	9660	9660	0
202	20231116	175900	42025840	9660	9660	9660	9660	0
203	20231116	175800	42025840	9660	9660	9660	9660	0
204	20231116	175700	42025840	9660	9660	9660	9660	0
205	20231116	175600	42025840	9660	9660	9660	9660	0
206	20231116	175500	42025840	9660	9660	9660	9660	0
207	20231116	175400	42025840	9660	9660	9660	9660	0
208	20231116	175300	42025840	9660	9660	9660	9660	0
209	20231116	175200	42025840	9660	9660	9660	9660	0
210	20231116	175100	42025840	9660	9660	9660	9660	0
211	20231116	175000	42025840	9660	9660	9660	9660	0
212	20231116	174900	42025840	9660	9660	9660	9660	1
213	20231116	174800	42025840	9660	9660	9660	9660	0
214	20231116	174700	42025840	9660	9660	9660	9660	0
215	20231116	174600	42025840	9660	9660	9660	9660	0
216	20231116	174500	42025840	9660	9660	9660	9660	0
217	20231116	174400	42025840	9660	9660	9660	9660	0
218	20231116	174300	42025840	9660	9660	9660	9660	0
219	20231116	174200	42025840	9660	9660	9660	9660	0
220	20231116	174100	42025840	9660	9660	9660	9660	0
221	20231116	174000	42025840	9660	9660	9660	9660	0
222	20231116	173900	42025840	9660	9660	9660	9660	0
223	20231116	173800	42025840	9660	9660	9660	9660	0
224	20231116	173700	42025840	9660	9660	9660	9660	0
225	20231116	173600	42025840	9660	9660	9660	9660	0
226	20231116	173500	42025840	9660	9660	9660	9660	0
227	20231116	173400	42025840	9660	9660	9660	9660	0
228	20231116	173300	42025840	9660	9660	9660	9660	0
229	20231116	173200	42025840	9660	9660	9660	9660	0
230	20231116	173100	42025840	9660	9660	9660	9660	0
231	20231116	173000	42025840	9660	9660	9660	9660	0
232	20231116	172900	42025840	9660	9660	9660	9660	0
233	20231116	172800	42025840	9660	9660	9660	9660	0
234	20231116	172700	42025840	9660	9660	9660	9660	0
235	20231116	172600	42025840	9660	9660	9660	9660	0
236	20231116	172500	42025840	9660	9660	9660	9660	0
237	20231116	172400	42025840	9660	9660	9660	9660	0
238	20231116	172300	42025840	9660	9660	9660	9660	0
239	20231116	172200	42025840	9660	9660	9660	9660	0
240	20231116	172100	42025840	9660	9660	9660	9660	0
241	20231116	172000	42025840	9660	9660	9660	9660	0
242	20231116	171900	42025840	9660	9660	9660	9660	1
243	20231116	171800	42025840	9660	9660	9660	9660	0
244	20231116	171700	42025840	9660	9660	9660	9660	0
245	20231116	171600	42025840	9660	9660	9660	9660	0
246	20231116	171500	42025840	9660	9660	9660	9660	0
247	20231116	171400	42025840	9660	9660	9660	9660	0
248	20231116	171300	42025840	9660	9660	9660	9660	0
249	20231116	171200	42025840	9660	9660	9660	9660	0
250	20231116	171100	42025840	9660	9660	9660	9660	0
251	20231116	171000	42025840	9660	9660	9660	9660	0
252	20231116	170900	42025840	9660	9660	9660	9660	0
253	20231116	170800	42025840	9660	9660	9660	9660	0
254	20231116	170700	42025840	9660	9660	9660	9660	0
255	20231116	170600	42025840	9660	9660	9660	9660	0
256	20231116	170500	42025840	9660	9660	9660	9660	0
257	20231116	170400	42025840	9660	9660	9660	9660	0
258	20231116	170300	42025840	9660	9660	9660	9660	0
259	20231116	170200	42025840	9660	9660	9660	9660	0
260	20231116	170100	42025840	9660	9660	9660	9660	0
261	20231116	170000	42025840	9660	9660	9660	9660	0
262	20231116	165900	42025840	9660	9660	9660	9660	0
263	20231116	165800	42025840	9660	9660	9660	9660	0
264	20231116	165700	42025840	9660	9660	9660	9660	0
265	20231116	165600	42025840	9660	9660	9660	9660	0
266	20231116	165500	42025840	9660	9660	9660	9660	0
267	20231116	165400	42025840	9660	9660	9660	9660	0
268	20231116	165300	42025840	9660	9660	9660	9660	0
269	20231116	165200	42025840	9660	9660	9660	9660	0
270	20231116	165100	42025840	9660	9660	9660	9660	0
271	20231116	165000	42025840	9660	9660	9660	9660	0
272	20231116	164900	42025840	9660	9660	9660	9660	1
273	20231116	164800	42025840	9660	9660	9660	9660	0
274	20231116	164700	42025840	9660	9660	9660	9660	0
275	20231116	164600	42025840	9660	9660	9660	9660	0
276	20231116	164500	42025840	9660	9660	9660	9660	0
277	20231116	164400	42025840	9660	9660	9660	9660	0
278	20231116	164300	42025840	9660	9660	9660	9660	0
279	20231116	164200	42025840	9660	9660	9660	9660	0
280	20231116	164100	42025840	9660	9660	9660	9660	0
281	20231116	164000	42025840	9660	9660	9660	9660	0
282	20231116	163900	42025840	9660	9660	9660	9660	0
283	20231116	163800	42025840	9660	9660	9660	9660	0
284	20231116	163700	42025840	9660	9660	9660	9660	0
285	20231116	163600	42025840	9660	9660	9660	9660	0
286	20231116	163500	42025840	9660	9660	9660	9660	0
287	20231116	163400	42025840	9660	9660	9660	9660	0
288	20231116	163300	42025840	9660	9660	9660	9660	0
289	20231116	163200	42025840	9660	9660	9660	9660	0
290	20231116	163100	42025840	9660	9660	9660	9660	0
291	20231116	163000	42025840	9660	9660	9660	9660	1
292	20231116	162900	42016180	9660	9660	9660	9660	0
293	20231116	162800	42016180	9660	9660	9660	9660	0
294	20231116	162700	42016180	9660	9660	9660	9660	0
295	20231116	162600	42016180	9660	9660	9660	9660	0
296	20231116	162500	42016180	9660	9660	9660	9660	0
297	20231116	162400	42016180	9660	9660	9660	9660	0
298	20231116	162300	42016180	9660	9660	9660	9660	0
299	20231116	162200	42016180	9660	9660	9660	9660	0
300	20231116	162100	42016180	9660	9660	9660	9660	0
301	20231116	162000	42016180	9660	9660	9660	9660	0
302	20231116	161900	42016180	9660	9660	9660	9660	0
303	20231116	161800	42016180	9660	9660	9660	9660	0
304	20231116	161700	42016180	9660	9660	9660	9660	3
305	20231116	161600	41987200	9660	9660	9660	9660	0
306	20231116	161500	41987200	9660	9660	9660	9660	0
307	20231116	161400	41987200	9660	9660	9660	9660	2
308	20231116	161300	41967880	9660	9660	9660	9660	0
309	20231116	161200	41967880	9660	9660	9660	9660	0
310	20231116	161100	41967880	9660	9660	9660	9660	2
311	20231116	161000	41948560	9660	9660	9660	9660	0
312	20231116	160900	41948560	9660	9660	9660	9660	3
313	20231116	160800	41919580	9660	9660	9660	9660	0
314	20231116	160700	41919580	9660	9660	9660	9660	0
315	20231116	160600	41919580	9660	9660	9660	9660	2
316	20231116	160500	41900260	9660	9660	9660	9660	0
317	20231116	160400	41900260	9660	9660	9660	9660	0
318	20231116	160300	41900260	9660	9660	9660	9660	3
319	20231116	160200	41871280	9660	9660	9660	9660	0
320	20231116	160100	41871280	9660	9660	9660	9660	2
321	20231116	160000	41851960	9660	9660	9660	9660	7
322	20231116	155900	41784340	9660	9660	9660	9660	7
323	20231116	155800	41716720	9660	9660	9660	9660	10
324	20231116	155700	41620120	9660	9660	9660	9660	0
325	20231116	155600	41620120	9660	9660	9660	9660	14
326	20231116	155500	41484880	9660	9660	9660	9660	0
327	20231116	155400	41484880	9660	9660	9660	9660	6
328	20231116	155300	41426920	9660	9660	9660	9660	18
329	20231116	155200	41253040	9660	9660	9660	9660	0
330	20231116	155100	41253040	9660	9660	9660	9660	6
331	20231116	155000	41195080	9660	9660	9660	9660	14
332	20231116	154900	41059840	9660	9660	9660	9660	0
333	20231116	154800	41059840	9660	9660	9660	9660	8
334	20231116	154700	40982560	9660	9660	9660	9660	0
335	20231116	154600	40982560	9660	9660	9660	9660	17
336	20231116	154500	40818340	9660	9660	9660	9660	3
337	20231116	154400	40789360	9660	9660	9660	9660	6
338	20231116	154300	40731400	9660	9660	9660	9660	9
339	20231116	154200	40644460	9660	9660	9660	9660	2
340	20231116	154100	40625140	9660	9660	9660	9660	6
341	20231116	154000	40567180	9660	9660	9660	9660	18
342	20231116	153900	40393300	9660	9660	9660	9660	0
343	20231116	153800	40393300	9660	9660	9660	9660	6
344	20231116	153700	40335340	9660	9660	9660	9660	2
345	20231116	153600	40316020	9660	9660	9660	9660	11
346	20231116	153500	40209760	9660	9660	9660	9660	9
347	20231116	153400	40122820	9660	9660	9660	9660	0
348	20231116	153300	40122820	9660	9660	9660	9660	16
349	20231116	153200	39968260	9660	9660	9660	9660	2
350	20231116	153100	39948940	9660	9660	9660	9660	6
351	20231116	153000	39890980	9660	9660	9660	9660	10
352	20231116	152900	39794380	9660	9660	9660	9660	3
353	20231116	152800	39765400	9660	9660	9660	9660	7
354	20231116	152700	39697780	9660	9660	9660	9660	9
355	20231116	152600	39610840	9660	9660	9660	9660	8
356	20231116	152500	39533560	9660	9660	9660	9660	6
357	20231116	152400	39475600	9660	9660	9660	9660	3
358	20231116	152300	39446620	9660	9660	9660	9660	11
359	20231116	152200	39340360	9660	9660	9660	9660	8
360	20231116	152100	39263080	9660	9660	9660	9660	0
361	20231116	152000	39263080	9660	9660	9660	9660	14
362	20231116	151900	39127840	9660	9660	9660	9660	3
363	20231116	151800	39098860	9660	9660	9660	9660	6
364	20231116	151700	39040900	9660	9660	9660	9660	6
365	20231116	151600	38982940	9660	9660	9660	9660	8
366	20231116	151500	38905660	9660	9660	9660	9660	6
367	20231116	151400	38847700	9660	9660	9660	9660	3
368	20231116	151300	38818720	9660	9660	9660	9660	15
369	20231116	151200	38673820	9660	9660	9660	9660	6
370	20231116	151100	38615860	9660	9660	9660	9660	2
371	20231116	151000	38596540	9660	9660	9660	9660	11
372	20231116	150900	38490280	9660	9660	9660	9660	0
373	20231116	150800	38490280	9660	9660	9660	9660	9
374	20231116	150700	38403340	9660	9660	9660	9660	7
375	20231116	150600	38335720	9660	9660	9660	9660	10
376	20231116	150500	38239120	9660	9660	9660	9660	7
377	20231116	150400	38171500	9660	9660	9660	9660	0
378	20231116	150300	38171500	9660	9660	9660	9660	14
379	20231116	150200	38036260	9660	9660	9660	9660	6
380	20231116	150100	37978300	9660	9660	9660	9660	3
381	20231116	150000	37949320	9660	9660	9660	9660	15
382	20231116	145900	37804420	9660	9660	9660	9660	6
383	20231116	145800	37746460	9660	9660	9660	9660	17
384	20231116	145700	37582240	9660	9660	9660	9660	6
385	20231116	145600	37524280	9660	9660	9660	9660	5
386	20231116	145500	37475980	9660	9660	9660	9660	19
387	20231116	145400	37292440	9660	9660	9660	9660	7
388	20231116	145300	37224820	9660	9660	9660	9660	9
389	20231116	145200	37137880	9660	9660	9660	9660	6
390	20231116	145100	37079920	9660	9660	9660	9660	0
391	20231116	145000	37079920	9660	9660	9660	9660	15
392	20231116	144900	36935020	9660	9660	9660	9660	6
393	20231116	144800	36877060	9660	9660	9660	9660	40
394	20231116	144700	36490660	9660	9660	9660	9660	9
395	20231116	144600	36403720	9660	9660	9660	9660	15
396	20231116	144500	36258820	9660	9660	9660	9660	3
397	20231116	144400	36229840	9660	9660	9660	9660	6
398	20231116	144300	36171880	9660	9660	9660	9660	4
399	20231116	144200	36133240	9660	9660	9660	9660	8
400	20231116	144100	36055960	9660	9660	9660	9660	0
401	20231116	144000	36055960	9660	9660	9660	9660	19
402	20231116	143900	35872420	9660	9660	9660	9660	7
403	20231116	143800	35804800	9660	9660	9660	9660	0
404	20231116	143700	35804800	9660	9660	9660	9660	8
405	20231116	143600	35727520	9660	9660	9660	9660	10
406	20231116	143500	35630920	9660	9660	9660	9660	0
407	20231116	143400	35630920	9660	9660	9660	9660	10
408	20231116	143300	35534320	9660	9660	9660	9660	8
409	20231116	143200	35457040	9660	9660	9660	9660	8
410	20231116	143100	35379760	9660	9660	9660	9660	0
411	20231116	143000	35379760	9660	9660	9660	9660	11
412	20231116	142900	35273500	9660	9660	9660	9660	13
413	20231116	142800	35147920	9660	9660	9660	9660	0
414	20231116	142700	35147920	9660	9660	9660	9660	9
415	20231116	142600	35060980	9660	9660	9660	9660	13
416	20231116	142500	34935400	9660	9660	9660	9660	0
417	20231116	142400	34935400	9660	9660	9660	9660	9
418	20231116	142300	34848460	9660	9660	9660	9660	12
419	20231116	142200	34732540	9660	9660	9660	9660	0
420	20231116	142100	34732540	9660	9660	9660	9660	9
421	20231116	142000	34645600	9660	9660	9660	9660	10
422	20231116	141900	34549000	9660	9660	9660	9660	9
423	20231116	141800	34462060	9660	9660	9660	9660	0
424	20231116	141700	34462060	9660	9660	9660	9660	6
425	20231116	141600	34404100	9660	9660	9660	9660	13
426	20231116	141500	34278520	9660	9660	9660	9660	0
427	20231116	141400	34278520	9660	9660	9660	9660	7
428	20231116	141300	34210900	9660	9660	9660	9660	18
429	20231116	141200	34037020	9660	9660	9660	9660	0
430	20231116	141100	34037020	9660	9660	9660	9660	9
431	20231116	141000	33950080	9660	9660	9660	9660	278
432	20231116	140900	31264600	9660	9660	9660	9660	0
433	20231116	140800	31264600	9660	9660	9660	9660	2
434	20231116	140700	31245280	9660	9660	9660	9660	11
435	20231116	140600	31139020	9660	9660	9660	9660	19
436	20231116	140500	30955480	9660	9660	9660	9660	0
437	20231116	140400	30955480	9660	9660	9660	9660	6
438	20231116	140300	30897520	9660	9660	9660	9660	11
439	20231116	140200	30791260	9660	9660	9660	9660	0
440	20231116	140100	30791260	9660	9660	9660	9660	7
441	20231116	140000	30723640	9660	9660	9660	9660	17
442	20231116	135900	30559420	9660	9660	9660	9660	0
443	20231116	135800	30559420	9660	9660	9660	9660	6
444	20231116	135700	30501460	9660	9660	9660	9660	6
445	20231116	135600	30443500	9660	9660	9660	9660	11
446	20231116	135500	30337240	9660	9660	9660	9660	3
447	20231116	135400	30308260	9660	9660	9660	9660	7
448	20231116	135300	30240640	9660	9660	9660	9660	13
449	20231116	135200	30115060	9660	9660	9660	9660	0
450	20231116	135100	30115060	9660	9660	9660	9660	6
451	20231116	135000	30057100	9660	9660	9660	9660	117
452	20231116	134900	28926880	9660	9660	9660	9660	0
453	20231116	134800	28926880	9660	9660	9660	9660	7
454	20231116	134700	28859260	9660	9660	9660	9660	9
455	20231116	134600	28772320	9660	9660	9660	9660	111
456	20231116	134500	27700060	9660	9660	9660	9660	5
457	20231116	134400	27651760	9660	9660	9660	9660	9
458	20231116	134300	27564820	9660	9660	9660	9660	11
459	20231116	134200	27458560	9660	9660	9660	9660	0
460	20231116	134100	27458560	9660	9660	9660	9660	7
461	20231116	134000	27390940	9660	9660	9660	9660	14
462	20231116	133900	27255700	9660	9660	9660	9660	0
463	20231116	133800	27255700	9660	9660	9660	9660	6
464	20231116	133700	27197740	9660	9660	9660	9660	11
465	20231116	133600	27091480	9660	9660	9660	9660	0
466	20231116	133500	27091480	9660	9660	9660	9660	0
467	20231116	133400	27091480	9660	9660	9660	9660	13
468	20231116	133300	26965900	9660	9660	9660	9660	9
469	20231116	133200	26878960	9660	9660	9660	9660	0
470	20231116	133100	26878960	9660	9660	9660	9660	6
471	20231116	133000	26821000	9660	9660	9660	9660	10
472	20231116	132900	26724400	9660	9660	9660	9660	571
473	20231116	132800	21208540	9650	9650	9650	9650	7
474	20231116	132700	21140990	9650	9650	9650	9650	15
475	20231116	132600	20996240	9660	9660	9660	9660	0
476	20231116	132500	20996240	9660	9660	9660	9660	361
477	20231116	132400	17508980	9660	9660	9660	9660	12
478	20231116	132300	17393060	9660	9660	9660	9660	5
479	20231116	132200	17344760	9660	9660	9660	9660	0
480	20231116	132100	17344760	9660	9660	9660	9660	7
481	20231116	132000	17277140	9660	9660	9660	9660	16
482	20231116	131900	17122580	9660	9660	9660	9660	0
483	20231116	131800	17122580	9660	9660	9660	9660	6
484	20231116	131700	17064620	9660	9660	9660	9660	9
485	20231116	131600	16977680	9660	9660	9660	9660	0
486	20231116	131500	16977680	9660	9660	9660	9660	7
487	20231116	131400	16910060	9660	9660	9660	9660	6
488	20231116	131300	16852100	9660	9660	9660	9660	10
489	20231116	131200	16755500	9660	9660	9660	9660	0
490	20231116	131100	16755500	9660	9660	9660	9660	12
491	20231116	131000	16639580	9660	9660	9660	9660	3
492	20231116	130900	16610600	9660	9660	9660	9660	0
493	20231116	130800	16610600	9660	9660	9660	9660	7
494	20231116	130700	16542980	9660	9660	9660	9660	14
495	20231116	130600	16407740	9660	9660	9660	9660	0
496	20231116	130500	16407740	9660	9660	9660	9660	6
497	20231116	130400	16349780	9660	9660	9660	9660	6
498	20231116	130300	16291820	9660	9660	9660	9660	5
499	20231116	130200	16243520	9660	9660	9660	9660	0
500	20231116	130100	16243520	9660	9660	9660	9660	14
501	20231116	130000	16108280	9660	9660	9660	9660	7
502	20231116	125900	16040660	9660	9660	9660	9660	0
503	20231116	125800	16040660	9660	9660	9660	9660	12
504	20231116	125700	15924740	9660	9660	9660	9660	6
505	20231116	125600	15866780	9660	9660	9660	9660	0
506	20231116	125500	15866780	9660	9660	9660	9660	7
507	20231116	125400	15799160	9660	9660	9660	9660	6
508	20231116	125300	15741200	9660	9660	9660	9660	9
509	20231116	125200	15654260	9660	9660	9660	9660	0
510	20231116	125100	15654260	9660	9660	9660	9660	12
511	20231116	125000	15538340	9660	9660	9660	9660	4
512	20231116	124900	15499700	9660	9660	9660	9660	0
513	20231116	124800	15499700	9660	9660	9660	9660	13
514	20231116	124700	15374120	9660	9660	9660	9660	10
515	20231116	124600	15277520	9660	9660	9660	9660	0
516	20231116	124500	15277520	9660	9660	9660	9660	6
517	20231116	124400	15219560	9660	9660	9660	9660	6
518	20231116	124300	15161600	9660	9660	9660	9660	3
519	20231116	124200	15132620	9660	9660	9660	9660	7
520	20231116	124100	15065000	9660	9660	9660	9660	6
521	20231116	124000	15007040	9660	9660	9660	9660	7
522	20231116	123900	14939420	9660	9660	9660	9660	0
523	20231116	123800	14939420	9660	9660	9660	9660	13
524	20231116	123700	14813840	9660	9660	9660	9660	6
525	20231116	123600	14755880	9660	9660	9660	9660	7
526	20231116	123500	14688260	9650	9650	9650	9650	13
527	20231116	123400	14562810	9650	9650	9650	9650	0
528	20231116	123300	14562810	9650	9650	9650	9650	8
529	20231116	123200	14485610	9650	9650	9650	9650	6
530	20231116	123100	14427710	9650	9650	9650	9650	12
531	20231116	123000	14311910	9650	9650	9650	9650	5
532	20231116	122900	14263660	9650	9650	9650	9650	0
533	20231116	122800	14263660	9650	9650	9650	9650	7
534	20231116	122700	14196110	9660	9660	9660	9660	2
535	20231116	122600	14176790	9660	9660	9660	9660	0
536	20231116	122500	14176790	9660	9660	9660	9660	12
537	20231116	122400	14060870	9660	9660	9660	9660	0
538	20231116	122300	14060870	9660	9660	9660	9660	4
539	20231116	122200	14022230	9660	9660	9660	9660	13
540	20231116	122100	13896650	9660	9660	9660	9660	5
541	20231116	122000	13848350	9660	9660	9660	9660	9
542	20231116	121900	13761410	9660	9660	9660	9660	6
543	20231116	121800	13703450	9660	9660	9660	9660	6
544	20231116	121700	13645490	9660	9660	9660	9660	4
545	20231116	121600	13606850	9660	9660	9660	9660	0
546	20231116	121500	13606850	9660	9660	9660	9660	413
547	20231116	121400	9617270	9660	9660	9660	9660	0
548	20231116	121300	9617270	9660	9660	9660	9660	7
549	20231116	121200	9549650	9670	9660	9670	9660	14
550	20231116	121100	9414400	9660	9660	9660	9660	0
551	20231116	121000	9414400	9660	9660	9660	9660	6
552	20231116	120900	9356440	9660	9660	9660	9660	7
553	20231116	120800	9288820	9660	9660	9660	9660	6
554	20231116	120700	9230860	9660	9660	9660	9660	8
555	20231116	120600	9153580	9660	9660	9660	9660	0
556	20231116	120500	9153580	9660	9660	9660	9660	12
557	20231116	120400	9037660	9660	9660	9660	9660	0
558	20231116	120300	9037660	9660	9660	9660	9660	5
559	20231116	120200	8989360	9660	9660	9660	9660	13
560	20231116	120100	8863780	9660	9660	9660	9660	0
561	20231116	120000	8863780	9660	9660	9660	9660	7
562	20231116	115900	8796160	9660	9660	9660	9660	12
563	20231116	115800	8680240	9660	9660	9660	9660	0
564	20231116	115700	8680240	9660	9660	9660	9660	6
565	20231116	115600	8622280	9660	9660	9660	9660	7
566	20231116	115500	8554660	9660	9660	9660	9660	6
567	20231116	115400	8496700	9660	9660	9660	9660	0
568	20231116	115300	8496700	9660	9660	9660	9660	48
569	20231116	115200	8033020	9660	9660	9660	9660	16
570	20231116	115100	7878460	9660	9660	9660	9660	0
571	20231116	115000	7878460	9660	9660	9660	9660	5
572	20231116	114900	7830160	9660	9660	9660	9660	14
573	20231116	114800	7694920	9660	9660	9660	9660	0
574	20231116	114700	7694920	9660	9660	9660	9660	9
575	20231116	114600	7607980	9660	9660	9660	9660	12
576	20231116	114500	7492060	9660	9660	9660	9660	0
577	20231116	114400	7492060	9660	9660	9660	9660	0
578	20231116	114300	7492060	9660	9660	9660	9660	4
579	20231116	114200	7453420	9660	9660	9660	9660	13
580	20231116	114100	7327840	9660	9660	9660	9660	0
581	20231116	114000	7327840	9660	9660	9660	9660	7
582	20231116	113900	7260220	9660	9660	9660	9660	12
583	20231116	113800	7144300	9660	9660	9660	9660	0
584	20231116	113700	7144300	9660	9660	9660	9660	6
585	20231116	113600	7086340	9660	9660	9660	9660	13
586	20231116	113500	6960760	9660	9660	9660	9660	0
587	20231116	113400	6960760	9660	9660	9660	9660	8
588	20231116	113300	6883480	9660	9660	9660	9660	6
589	20231116	113200	6825520	9660	9660	9660	9660	6
590	20231116	113100	6767560	9660	9660	9660	9660	0
591	20231116	113000	6767560	9660	9660	9660	9660	5
592	20231116	112900	6719260	9660	9660	9660	9660	13
593	20231116	112800	6593680	9660	9660	9660	9660	6
594	20231116	112700	6535720	9650	9650	9650	9650	8
595	20231116	112600	6458520	9650	9650	9650	9650	19
596	20231116	112500	6275170	9650	9650	9650	9650	0
597	20231116	112400	6275170	9650	9650	9650	9650	5
598	20231116	112300	6226920	9650	9650	9650	9650	7
599	20231116	112200	6159370	9660	9660	9660	9660	0
600	20231116	112100	6159370	9660	9660	9660	9660	0
601	20231116	112000	6159370	9660	9660	9660	9660	8
602	20231116	111900	6082090	9660	9660	9660	9660	6
603	20231116	111800	6024130	9660	9660	9660	9660	6
604	20231116	111700	5966170	9650	9650	9650	9650	5
605	20231116	111600	5917920	9650	9650	9650	9650	18
606	20231116	111500	5744220	9650	9650	9650	9650	0
607	20231116	111400	5744220	9650	9650	9650	9650	10
608	20231116	111300	5647720	9670	9670	9670	9670	0
609	20231116	111200	5647720	9670	9670	9670	9670	5
610	20231116	111100	5599370	9670	9660	9670	9660	17
611	20231116	111000	5435040	9650	9650	9650	9650	15
612	20231116	110900	5290290	9650	9650	9650	9650	5
613	20231116	110800	5242040	9650	9650	9650	9650	0
614	20231116	110700	5242040	9650	9650	9650	9650	9
615	20231116	110600	5155190	9650	9650	9650	9650	12
616	20231116	110500	5039390	9650	9650	9650	9650	0
617	20231116	110400	5039390	9650	9650	9650	9650	4
618	20231116	110300	5000790	9650	9650	9650	9650	12
619	20231116	110200	4884990	9650	9650	9650	9650	0
620	20231116	110100	4884990	9650	9650	9650	9650	0
621	20231116	110000	4884990	9650	9650	9650	9650	20
622	20231116	105900	4691990	9650	9650	9650	9650	0
623	20231116	105800	4691990	9650	9650	9650	9650	0
624	20231116	105700	4691990	9650	9650	9650	9650	12
625	20231116	105600	4576190	9650	9650	9650	9650	6
626	20231116	105500	4518290	9650	9650	9650	9650	1
627	20231116	105400	4508640	9650	9650	9650	9650	10
628	20231116	105300	4412140	9650	9650	9650	9650	12
629	20231116	105200	4296340	9650	9650	9650	9650	0
630	20231116	105100	4296340	9650	9650	9650	9650	0
631	20231116	105000	4296340	9650	9650	9650	9650	15
632	20231116	104900	4151590	9650	9650	9650	9650	30
633	20231116	104800	3862090	9650	9650	9650	9650	0
634	20231116	104700	3862090	9650	9650	9660	9650	121
635	20231116	104600	2693440	9650	9650	9650	9650	0
636	20231116	104500	2693440	9650	9650	9650	9650	0
637	20231116	104400	2693440	9650	9650	9650	9650	4
638	20231116	104300	2654840	9650	9650	9650	9650	12
639	20231116	104200	2539040	9650	9650	9650	9650	117
640	20231116	104100	1409990	9650	9650	9650	9650	0
641	20231116	104000	1409990	9650	9650	9650	9650	27
642	20231116	103900	1149440	9650	9650	9650	9650	0
643	20231116	103800	1149440	9650	9650	9650	9650	0
644	20231116	103700	1149440	9650	9650	9650	9650	4
645	20231116	103600	1110840	9660	9660	9660	9660	86
646	20231116	103500	280080	9660	9660	9660	9660	0
647	20231116	103400	280080	9660	9660	9660	9660	19
648	20231116	103300	96540	9670	9670	9670	9670	2
649	20231116	103200	77200	9650	9650	9650	9650	0
650	20231116	103100	77200	9650	9650	9650	9650	0
651	20231116	103000	77200	9650	9650	9650	9650	0
652	20231116	102900	77200	9650	9650	9650	9650	1
653	20231116	102800	67550	9650	9650	9650	9650	0
654	20231116	102700	67550	9650	9650	9650	9650	0
655	20231116	102600	67550	9650	9650	9650	9650	0
656	20231116	102500	67550	9650	9650	9650	9650	0
657	20231116	102400	67550	9650	9650	9650	9650	0
658	20231116	102300	67550	9650	9650	9650	9650	0
659	20231116	102200	67550	9650	9650	9650	9650	0
660	20231116	102100	67550	9650	9650	9650	9650	0
661	20231116	102000	67550	9650	9650	9650	9650	0
662	20231116	101900	67550	9650	9650	9650	9650	0
663	20231116	101800	67550	9650	9650	9650	9650	0
664	20231116	101700	67550	9650	9650	9650	9650	0
665	20231116	101600	67550	9650	9650	9650	9650	0
666	20231116	101500	67550	9650	9650	9650	9650	0
667	20231116	101400	67550	9650	9650	9650	9650	0
668	20231116	101300	67550	9650	9650	9650	9650	0
669	20231116	101200	67550	9650	9650	9650	9650	0
670	20231116	101100	67550	9650	9650	9650	9650	0
671	20231116	101000	67550	9650	9650	9650	9650	0
672	20231116	100900	67550	9650	9650	9650	9650	0
673	20231116	100800	67550	9650	9650	9650	9650	0
674	20231116	100700	67550	9650	9650	9650	9650	0
675	20231116	100600	67550	9650	9650	9650	9650	0
676	20231116	100500	67550	9650	9650	9650	9650	0
677	20231116	100400	67550	9650	9650	9650	9650	0
678	20231116	100300	67550	9650	9650	9650	9650	0
679	20231116	100200	67550	9650	9650	9650	9650	0
680	20231116	100100	67550	9650	9650	9650	9650	3
681	20231116	100000	38600	9650	9650	9650	9650	4