KissMeData/246710/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	203900	167231130	9220	9220	9220	9220	400
3	20231116	203800	167231130	9220	9220	9220	9220	0
4	20231116	203700	167231130	9220	9220	9220	9220	0
5	20231116	203600	167231130	9220	9220	9220	9220	0
6	20231116	203500	167231130	9220	9220	9220	9220	0
7	20231116	203400	167231130	9220	9220	9220	9220	0
8	20231116	203300	167231130	9220	9220	9220	9220	0
9	20231116	203200	167231130	9220	9220	9220	9220	0
10	20231116	203100	167231130	9220	9220	9220	9220	0
11	20231116	203000	167231130	9220	9220	9220	9220	0
12	20231116	202900	167231130	9220	9220	9220	9220	0
13	20231116	202800	167231130	9220	9220	9220	9220	0
14	20231116	202700	167231130	9220	9220	9220	9220	0
15	20231116	202600	167231130	9220	9220	9220	9220	0
16	20231116	202500	167231130	9220	9220	9220	9220	0
17	20231116	202400	167231130	9220	9220	9220	9220	0
18	20231116	202300	167231130	9220	9220	9220	9220	0
19	20231116	202200	167231130	9220	9220	9220	9220	0
20	20231116	202100	167231130	9220	9220	9220	9220	0
21	20231116	202000	167231130	9220	9220	9220	9220	0
22	20231116	201900	167231130	9220	9220	9220	9220	0
23	20231116	201800	167231130	9220	9220	9220	9220	0
24	20231116	201700	167231130	9220	9220	9220	9220	0
25	20231116	201600	167231130	9220	9220	9220	9220	0
26	20231116	201500	167231130	9220	9220	9220	9220	0
27	20231116	201400	167231130	9220	9220	9220	9220	0
28	20231116	201300	167231130	9220	9220	9220	9220	0
29	20231116	201200	167231130	9220	9220	9220	9220	0
30	20231116	201100	167231130	9220	9220	9220	9220	0
31	20231116	201000	167231130	9220	9220	9220	9220	0
32	20231116	200900	167231130	9220	9220	9220	9220	400
33	20231116	200800	167231130	9220	9220	9220	9220	0
34	20231116	200700	167231130	9220	9220	9220	9220	0
35	20231116	200600	167231130	9220	9220	9220	9220	0
36	20231116	200500	167231130	9220	9220	9220	9220	0
37	20231116	200400	167231130	9220	9220	9220	9220	0
38	20231116	200300	167231130	9220	9220	9220	9220	0
39	20231116	200200	167231130	9220	9220	9220	9220	0
40	20231116	200100	167231130	9220	9220	9220	9220	0
41	20231116	200000	167231130	9220	9220	9220	9220	0
42	20231116	195900	167231130	9220	9220	9220	9220	0
43	20231116	195800	167231130	9220	9220	9220	9220	0
44	20231116	195700	167231130	9220	9220	9220	9220	0
45	20231116	195600	167231130	9220	9220	9220	9220	0
46	20231116	195500	167231130	9220	9220	9220	9220	0
47	20231116	195400	167231130	9220	9220	9220	9220	0
48	20231116	195300	167231130	9220	9220	9220	9220	0
49	20231116	195200	167231130	9220	9220	9220	9220	0
50	20231116	195100	167231130	9220	9220	9220	9220	0
51	20231116	195000	167231130	9220	9220	9220	9220	0
52	20231116	194900	167231130	9220	9220	9220	9220	0
53	20231116	194800	167231130	9220	9220	9220	9220	0
54	20231116	194700	167231130	9220	9220	9220	9220	0
55	20231116	194600	167231130	9220	9220	9220	9220	0
56	20231116	194500	167231130	9220	9220	9220	9220	0
57	20231116	194400	167231130	9220	9220	9220	9220	0
58	20231116	194300	167231130	9220	9220	9220	9220	0
59	20231116	194200	167231130	9220	9220	9220	9220	0
60	20231116	194100	167231130	9220	9220	9220	9220	0
61	20231116	194000	167231130	9220	9220	9220	9220	0
62	20231116	193900	167231130	9220	9220	9220	9220	400
63	20231116	193800	167231130	9220	9220	9220	9220	0
64	20231116	193700	167231130	9220	9220	9220	9220	0
65	20231116	193600	167231130	9220	9220	9220	9220	0
66	20231116	193500	167231130	9220	9220	9220	9220	0
67	20231116	193400	167231130	9220	9220	9220	9220	0
68	20231116	193300	167231130	9220	9220	9220	9220	0
69	20231116	193200	167231130	9220	9220	9220	9220	0
70	20231116	193100	167231130	9220	9220	9220	9220	0
71	20231116	193000	167231130	9220	9220	9220	9220	0
72	20231116	192900	167231130	9220	9220	9220	9220	0
73	20231116	192800	167231130	9220	9220	9220	9220	0
74	20231116	192700	167231130	9220	9220	9220	9220	0
75	20231116	192600	167231130	9220	9220	9220	9220	0
76	20231116	192500	167231130	9220	9220	9220	9220	0
77	20231116	192400	167231130	9220	9220	9220	9220	0
78	20231116	192300	167231130	9220	9220	9220	9220	0
79	20231116	192200	167231130	9220	9220	9220	9220	0
80	20231116	192100	167231130	9220	9220	9220	9220	0
81	20231116	192000	167231130	9220	9220	9220	9220	0
82	20231116	191900	167231130	9220	9220	9220	9220	0
83	20231116	191800	167231130	9220	9220	9220	9220	0
84	20231116	191700	167231130	9220	9220	9220	9220	0
85	20231116	191600	167231130	9220	9220	9220	9220	0
86	20231116	191500	167231130	9220	9220	9220	9220	0
87	20231116	191400	167231130	9220	9220	9220	9220	0
88	20231116	191300	167231130	9220	9220	9220	9220	0
89	20231116	191200	167231130	9220	9220	9220	9220	0
90	20231116	191100	167231130	9220	9220	9220	9220	0
91	20231116	191000	167231130	9220	9220	9220	9220	0
92	20231116	190900	167231130	9220	9220	9220	9220	400
93	20231116	190800	167231130	9220	9220	9220	9220	0
94	20231116	190700	167231130	9220	9220	9220	9220	0
95	20231116	190600	167231130	9220	9220	9220	9220	0
96	20231116	190500	167231130	9220	9220	9220	9220	0
97	20231116	190400	167231130	9220	9220	9220	9220	0
98	20231116	190300	167231130	9220	9220	9220	9220	0
99	20231116	190200	167231130	9220	9220	9220	9220	0
100	20231116	190100	167231130	9220	9220	9220	9220	0
101	20231116	190000	167231130	9220	9220	9220	9220	0
102	20231116	185900	167231130	9220	9220	9220	9220	0
103	20231116	185800	167231130	9220	9220	9220	9220	0
104	20231116	185700	167231130	9220	9220	9220	9220	0
105	20231116	185600	167231130	9220	9220	9220	9220	0
106	20231116	185500	167231130	9220	9220	9220	9220	0
107	20231116	185400	167231130	9220	9220	9220	9220	0
108	20231116	185300	167231130	9220	9220	9220	9220	0
109	20231116	185200	167231130	9220	9220	9220	9220	0
110	20231116	185100	167231130	9220	9220	9220	9220	0
111	20231116	185000	167231130	9220	9220	9220	9220	0
112	20231116	184900	167231130	9220	9220	9220	9220	0
113	20231116	184800	167231130	9220	9220	9220	9220	0
114	20231116	184700	167231130	9220	9220	9220	9220	0
115	20231116	184600	167231130	9220	9220	9220	9220	0
116	20231116	184500	167231130	9220	9220	9220	9220	0
117	20231116	184400	167231130	9220	9220	9220	9220	0
118	20231116	184300	167231130	9220	9220	9220	9220	0
119	20231116	184200	167231130	9220	9220	9220	9220	0
120	20231116	184100	167231130	9220	9220	9220	9220	0
121	20231116	184000	167231130	9220	9220	9220	9220	0
122	20231116	183900	167231130	9220	9220	9220	9220	400
123	20231116	183800	167231130	9220	9220	9220	9220	0
124	20231116	183700	167231130	9220	9220	9220	9220	0
125	20231116	183600	167231130	9220	9220	9220	9220	0
126	20231116	183500	167231130	9220	9220	9220	9220	0
127	20231116	183400	167231130	9220	9220	9220	9220	0
128	20231116	183300	167231130	9220	9220	9220	9220	0
129	20231116	183200	167231130	9220	9220	9220	9220	0
130	20231116	183100	167231130	9220	9220	9220	9220	0
131	20231116	183000	167231130	9220	9220	9220	9220	0
132	20231116	182900	167231130	9220	9220	9220	9220	0
133	20231116	182800	167231130	9220	9220	9220	9220	0
134	20231116	182700	167231130	9220	9220	9220	9220	0
135	20231116	182600	167231130	9220	9220	9220	9220	0
136	20231116	182500	167231130	9220	9220	9220	9220	0
137	20231116	182400	167231130	9220	9220	9220	9220	0
138	20231116	182300	167231130	9220	9220	9220	9220	0
139	20231116	182200	167231130	9220	9220	9220	9220	0
140	20231116	182100	167231130	9220	9220	9220	9220	0
141	20231116	182000	167231130	9220	9220	9220	9220	0
142	20231116	181900	167231130	9220	9220	9220	9220	0
143	20231116	181800	167231130	9220	9220	9220	9220	0
144	20231116	181700	167231130	9220	9220	9220	9220	0
145	20231116	181600	167231130	9220	9220	9220	9220	0
146	20231116	181500	167231130	9220	9220	9220	9220	0
147	20231116	181400	167231130	9220	9220	9220	9220	0
148	20231116	181300	167231130	9220	9220	9220	9220	0
149	20231116	181200	167231130	9220	9220	9220	9220	0
150	20231116	181100	167231130	9220	9220	9220	9220	0
151	20231116	181000	167231130	9220	9220	9220	9220	0
152	20231116	180900	167231130	9220	9220	9220	9220	400
153	20231116	180800	167231130	9220	9220	9220	9220	0
154	20231116	180700	167231130	9220	9220	9220	9220	0
155	20231116	180600	167231130	9220	9220	9220	9220	0
156	20231116	180500	167231130	9220	9220	9220	9220	0
157	20231116	180400	167231130	9220	9220	9220	9220	0
158	20231116	180300	167231130	9220	9220	9220	9220	0
159	20231116	180200	167231130	9220	9220	9220	9220	0
160	20231116	180100	167231130	9220	9220	9220	9220	0
161	20231116	180000	167231130	9220	9220	9220	9220	0
162	20231116	175900	167231130	9220	9220	9220	9220	0
163	20231116	175800	167231130	9220	9220	9220	9220	0
164	20231116	175700	167231130	9220	9220	9220	9220	0
165	20231116	175600	167231130	9220	9220	9220	9220	0
166	20231116	175500	167231130	9220	9220	9220	9220	0
167	20231116	175400	167231130	9220	9220	9220	9220	0
168	20231116	175300	167231130	9220	9220	9220	9220	0
169	20231116	175200	167231130	9220	9220	9220	9220	0
170	20231116	175100	167231130	9220	9220	9220	9220	0
171	20231116	175000	167231130	9220	9220	9220	9220	0
172	20231116	174900	167231130	9220	9220	9220	9220	0
173	20231116	174800	167231130	9220	9220	9220	9220	0
174	20231116	174700	167231130	9220	9220	9220	9220	0
175	20231116	174600	167231130	9220	9220	9220	9220	0
176	20231116	174500	167231130	9220	9220	9220	9220	0
177	20231116	174400	167231130	9220	9220	9220	9220	0
178	20231116	174300	167231130	9220	9220	9220	9220	0
179	20231116	174200	167231130	9220	9220	9220	9220	0
180	20231116	174100	167231130	9220	9220	9220	9220	0
181	20231116	174000	167231130	9220	9220	9220	9220	0
182	20231116	173900	167231130	9220	9220	9220	9220	400
183	20231116	173800	167231130	9220	9220	9220	9220	0
184	20231116	173700	167231130	9220	9220	9220	9220	0
185	20231116	173600	167231130	9220	9220	9220	9220	0
186	20231116	173500	167231130	9220	9220	9220	9220	0
187	20231116	173400	167231130	9220	9220	9220	9220	0
188	20231116	173300	167231130	9220	9220	9220	9220	0
189	20231116	173200	167231130	9220	9220	9220	9220	0
190	20231116	173100	167231130	9220	9220	9220	9220	0
191	20231116	173000	167231130	9220	9220	9220	9220	0
192	20231116	172900	167231130	9220	9220	9220	9220	0
193	20231116	172800	167231130	9220	9220	9220	9220	0
194	20231116	172700	167231130	9220	9220	9220	9220	0
195	20231116	172600	167231130	9220	9220	9220	9220	0
196	20231116	172500	167231130	9220	9220	9220	9220	0
197	20231116	172400	167231130	9220	9220	9220	9220	0
198	20231116	172300	167231130	9220	9220	9220	9220	0
199	20231116	172200	167231130	9220	9220	9220	9220	0
200	20231116	172100	167231130	9220	9220	9220	9220	0
201	20231116	172000	167231130	9220	9220	9220	9220	0
202	20231116	171900	167231130	9220	9220	9220	9220	0
203	20231116	171800	167231130	9220	9220	9220	9220	0
204	20231116	171700	167231130	9220	9220	9220	9220	0
205	20231116	171600	167231130	9220	9220	9220	9220	0
206	20231116	171500	167231130	9220	9220	9220	9220	0
207	20231116	171400	167231130	9220	9220	9220	9220	0
208	20231116	171300	167231130	9220	9220	9220	9220	0
209	20231116	171200	167231130	9220	9220	9220	9220	0
210	20231116	171100	167231130	9220	9220	9220	9220	0
211	20231116	171000	167231130	9220	9220	9220	9220	0
212	20231116	170900	167231130	9220	9220	9220	9220	400
213	20231116	170800	167231130	9220	9220	9220	9220	0
214	20231116	170700	167231130	9220	9220	9220	9220	0
215	20231116	170600	167231130	9220	9220	9220	9220	0
216	20231116	170500	167231130	9220	9220	9220	9220	0
217	20231116	170400	167231130	9220	9220	9220	9220	0
218	20231116	170300	167231130	9220	9220	9220	9220	0
219	20231116	170200	167231130	9220	9220	9220	9220	0
220	20231116	170100	167231130	9220	9220	9220	9220	0
221	20231116	170000	167231130	9220	9220	9220	9220	0
222	20231116	165900	167231130	9220	9220	9220	9220	0
223	20231116	165800	167231130	9220	9220	9220	9220	0
224	20231116	165700	167231130	9220	9220	9220	9220	0
225	20231116	165600	167231130	9220	9220	9220	9220	0
226	20231116	165500	167231130	9220	9220	9220	9220	0
227	20231116	165400	167231130	9220	9220	9220	9220	0
228	20231116	165300	167231130	9220	9220	9220	9220	0
229	20231116	165200	167231130	9220	9220	9220	9220	0
230	20231116	165100	167231130	9220	9220	9220	9220	0
231	20231116	165000	167231130	9220	9220	9220	9220	0
232	20231116	164900	167231130	9220	9220	9220	9220	0
233	20231116	164800	167231130	9220	9220	9220	9220	0
234	20231116	164700	167231130	9220	9220	9220	9220	0
235	20231116	164600	167231130	9220	9220	9220	9220	0
236	20231116	164500	167231130	9220	9220	9220	9220	0
237	20231116	164400	167231130	9220	9220	9220	9220	0
238	20231116	164300	167231130	9220	9220	9220	9220	0
239	20231116	164200	167231130	9220	9220	9220	9220	0
240	20231116	164100	167231130	9220	9220	9220	9220	0
241	20231116	164000	167231130	9220	9220	9220	9220	0
242	20231116	163900	167231130	9220	9220	9220	9220	400
243	20231116	163800	167231130	9220	9220	9220	9220	0
244	20231116	163700	167231130	9220	9220	9220	9220	0
245	20231116	163600	167231130	9220	9220	9220	9220	0
246	20231116	163500	167231130	9220	9220	9220	9220	0
247	20231116	163400	167231130	9220	9220	9220	9220	0
248	20231116	163300	167231130	9220	9220	9220	9220	0
249	20231116	163200	167231130	9220	9220	9220	9220	0
250	20231116	163100	167231130	9220	9220	9220	9220	0
251	20231116	163000	167231130	9220	9220	9220	9220	400
252	20231116	162900	163543130	9220	9220	9220	9220	0
253	20231116	162800	163543130	9220	9220	9220	9220	0
254	20231116	162700	163543130	9220	9220	9220	9220	0
255	20231116	162600	163543130	9220	9220	9220	9220	0
256	20231116	162500	163543130	9220	9220	9220	9220	0
257	20231116	162400	163543130	9220	9220	9220	9220	0
258	20231116	162300	163543130	9220	9220	9220	9220	0
259	20231116	162200	163543130	9220	9220	9220	9220	0
260	20231116	162100	163543130	9220	9220	9220	9220	0
261	20231116	162000	163543130	9220	9220	9220	9220	0
262	20231116	161900	163543130	9220	9210	9220	9210	31
263	20231116	161800	163257580	9220	9220	9220	9220	0
264	20231116	161700	163257580	9220	9220	9220	9220	2
265	20231116	161600	163239140	9220	9220	9220	9220	0
266	20231116	161500	163239140	9220	9220	9220	9220	28
267	20231116	161400	162980980	9220	9220	9220	9220	4
268	20231116	161300	162944100	9230	9230	9230	9230	7
269	20231116	161200	162879490	9220	9220	9220	9220	4
270	20231116	161100	162842610	9230	9230	9230	9230	0
271	20231116	161000	162842610	9230	9230	9230	9230	3
272	20231116	160900	162814920	9230	9230	9230	9230	0
273	20231116	160800	162814920	9230	9220	9230	9220	20
274	20231116	160700	162630330	9220	9220	9220	9220	0
275	20231116	160600	162630330	9220	9220	9220	9220	3
276	20231116	160500	162602670	9220	9220	9220	9220	5
277	20231116	160400	162556570	9220	9220	9220	9220	8
278	20231116	160300	162482810	9220	9220	9220	9220	0
279	20231116	160200	162482810	9220	9190	9220	9190	159
280	20231116	160100	161019010	9190	9190	9190	9190	0
281	20231116	160000	161019010	9190	9190	9190	9190	0
282	20231116	155900	161019010	9190	9190	9190	9190	3
283	20231116	155800	160991440	9180	9180	9180	9180	0
284	20231116	155700	160991440	9180	9180	9180	9180	0
285	20231116	155600	160991440	9180	9180	9180	9180	3
286	20231116	155500	160963900	9180	9180	9180	9180	0
287	20231116	155400	160963900	9180	9180	9180	9180	0
288	20231116	155300	160963900	9180	9180	9180	9180	3
289	20231116	155200	160936360	9180	9180	9180	9180	6
290	20231116	155100	160881280	9170	9180	9180	9170	11
291	20231116	155000	160780350	9180	9180	9180	9180	0
292	20231116	154900	160780350	9180	9180	9180	9180	9
293	20231116	154800	160697730	9180	9180	9180	9180	6
294	20231116	154700	160642650	9180	9180	9180	9180	6
295	20231116	154600	160587570	9180	9180	9180	9180	3
296	20231116	154500	160560030	9180	9180	9180	9180	6
297	20231116	154400	160504950	9180	9180	9180	9180	6
298	20231116	154300	160449870	9180	9180	9180	9180	3
299	20231116	154200	160422330	9170	9170	9170	9170	0
300	20231116	154100	160422330	9170	9170	9170	9170	20
301	20231116	154000	160238930	9170	9170	9170	9170	20
302	20231116	153900	160055530	9170	9170	9170	9170	0
303	20231116	153800	160055530	9170	9170	9170	9170	0
304	20231116	153700	160055530	9170	9170	9170	9170	0
305	20231116	153600	160055530	9170	9170	9170	9170	30
306	20231116	153500	159780430	9170	9170	9170	9170	0
307	20231116	153400	159780430	9170	9170	9170	9170	0
308	20231116	153300	159780430	9170	9170	9170	9170	0
309	20231116	153200	159780430	9170	9170	9170	9170	0
310	20231116	153100	159780430	9170	9170	9170	9170	0
311	20231116	153000	159780430	9170	9170	9170	9170	1
312	20231116	152900	159771260	9180	9180	9180	9180	0
313	20231116	152800	159771260	9180	9180	9180	9180	1
314	20231116	152700	159762080	9070	9170	9170	9070	257
315	20231116	152600	157421810	9180	9180	9180	9180	5
316	20231116	152500	157375910	9180	9180	9180	9180	7
317	20231116	152400	157311650	9180	9180	9180	9180	0
318	20231116	152300	157311650	9180	9180	9180	9180	0
319	20231116	152200	157311650	9180	9180	9180	9180	0
320	20231116	152100	157311650	9180	9180	9180	9180	0
321	20231116	152000	157311650	9180	9180	9180	9180	18
322	20231116	151900	157146410	9180	9170	9180	9170	16
323	20231116	151800	156999680	9170	9170	9170	9170	5
324	20231116	151700	156953830	9180	9180	9180	9180	0
325	20231116	151600	156953830	9180	9180	9180	9180	0
326	20231116	151500	156953830	9180	9180	9180	9180	0
327	20231116	151400	156953830	9180	9180	9180	9180	0
328	20231116	151300	156953830	9180	9180	9180	9160	583
329	20231116	151200	151607860	9170	9170	9170	9170	0
330	20231116	151100	151607860	9170	9170	9170	9170	5
331	20231116	151000	151562010	9160	9160	9160	9160	0
332	20231116	150900	151562010	9160	9160	9160	9160	0
333	20231116	150800	151562010	9160	9160	9160	9160	5
334	20231116	150700	151516210	9140	9140	9140	9140	0
335	20231116	150600	151516210	9140	9140	9140	9140	0
336	20231116	150500	151516210	9140	9140	9140	9140	0
337	20231116	150400	151516210	9140	9140	9140	9140	0
338	20231116	150300	151516210	9140	9140	9140	9140	4
339	20231116	150200	151479650	9140	9150	9150	9140	20
340	20231116	150100	151296800	9150	9150	9150	9150	0
341	20231116	150000	151296800	9150	9150	9150	9150	10
342	20231116	145900	151205300	9150	9150	9150	9150	5
343	20231116	145800	151159550	9160	9160	9160	9160	0
344	20231116	145700	151159550	9160	9160	9160	9160	0
345	20231116	145600	151159550	9160	9160	9160	9160	0
346	20231116	145500	151159550	9160	9160	9160	9160	0
347	20231116	145400	151159550	9160	9130	9160	9130	35
348	20231116	145300	150839970	9130	9140	9140	9130	30
349	20231116	145200	150565880	9150	9150	9150	9150	0
350	20231116	145100	150565880	9150	9150	9150	9150	0
351	20231116	145000	150565880	9150	9150	9150	9150	4
352	20231116	144900	150529280	9150	9150	9150	9150	10
353	20231116	144800	150437780	9160	9160	9160	9160	9
354	20231116	144700	150355340	9190	9150	9190	9150	22
355	20231116	144600	150153950	9140	9180	9180	9140	594
356	20231116	144500	144718910	9180	9180	9180	9180	8
357	20231116	144400	144645470	9180	9180	9180	9180	1
358	20231116	144300	144636290	9180	9180	9180	9180	0
359	20231116	144200	144636290	9180	9180	9180	9180	0
360	20231116	144100	144636290	9180	9180	9180	9180	16
361	20231116	144000	144489410	9200	9200	9200	9200	0
362	20231116	143900	144489410	9200	9200	9200	9200	300
363	20231116	143800	141729410	9190	9200	9200	9180	32
364	20231116	143700	141435370	9200	9200	9200	9200	12
365	20231116	143600	141324970	9200	9200	9200	9200	212
366	20231116	143500	139374570	9150	9150	9150	9150	7
367	20231116	143400	139310520	9150	9150	9150	9150	3
368	20231116	143300	139283070	9150	9150	9150	9150	0
369	20231116	143200	139283070	9150	9150	9150	9150	0
370	20231116	143100	139283070	9150	9150	9150	9150	0
371	20231116	143000	139283070	9150	9150	9150	9150	10
372	20231116	142900	139191570	9150	9150	9150	9150	0
373	20231116	142800	139191570	9150	9150	9150	9150	0
374	20231116	142700	139191570	9150	9150	9150	9150	0
375	20231116	142600	139191570	9150	9150	9150	9150	0
376	20231116	142500	139191570	9150	9120	9150	9050	631
377	20231116	142400	133461560	9150	9190	9190	9150	41
378	20231116	142300	133085740	9190	9190	9190	9190	8
379	20231116	142200	133012220	9190	9190	9190	9190	7
380	20231116	142100	132947890	9200	9200	9200	9190	221
381	20231116	142000	130914790	9190	9190	9190	9190	0
382	20231116	141900	130914790	9190	9190	9190	9190	2
383	20231116	141800	130896410	9200	9200	9200	9200	0
384	20231116	141700	130896410	9200	9170	9200	9170	9
385	20231116	141600	130813850	9170	9180	9180	9170	18
386	20231116	141500	130648720	9190	9190	9190	9190	0
387	20231116	141400	130648720	9190	9140	9190	9140	30
388	20231116	141300	130373770	9130	9130	9130	9130	2
389	20231116	141200	130355510	9130	9130	9130	9130	3
390	20231116	141100	130328120	9120	9120	9120	9120	5
391	20231116	141000	130282520	9120	9120	9120	9120	2
392	20231116	140900	130264280	9110	9110	9110	9110	0
393	20231116	140800	130264280	9110	9110	9110	9110	0
394	20231116	140700	130264280	9110	9110	9110	9110	1
395	20231116	140600	130255170	9100	9110	9110	9100	97
396	20231116	140500	129371680	9110	9120	9120	9110	13
397	20231116	140400	129253150	9110	9160	9160	9110	44
398	20231116	140300	128851110	9160	9170	9170	9160	7
399	20231116	140200	128786930	9170	9190	9190	9170	20
400	20231116	140100	128603350	9190	9190	9190	9190	4
401	20231116	140000	128566590	9180	9190	9190	9180	10
402	20231116	135900	128474750	9190	9190	9190	9190	2
403	20231116	135800	128456370	9190	9200	9200	9190	13
404	20231116	135700	128336830	9210	9220	9220	9210	11
405	20231116	135600	128235510	9220	9220	9220	9220	5
406	20231116	135500	128189410	9210	9210	9210	9210	5
407	20231116	135400	128143360	9210	9210	9210	9210	6
408	20231116	135300	128088100	9210	9210	9210	9210	6
409	20231116	135200	128032840	9210	9210	9210	9210	1
410	20231116	135100	128023630	9200	9210	9210	9200	10
411	20231116	135000	127931600	9200	9200	9200	9200	4
412	20231116	134900	127894800	9200	9200	9200	9200	0
413	20231116	134800	127894800	9200	9200	9200	9200	0
414	20231116	134700	127894800	9200	9200	9200	9200	0
415	20231116	134600	127894800	9200	9200	9200	9200	4
416	20231116	134500	127858000	9210	9220	9220	9210	22
417	20231116	134400	127655250	9220	9220	9220	9220	0
418	20231116	134300	127655250	9220	9220	9220	9220	9
419	20231116	134200	127572270	9220	9220	9220	9220	10
420	20231116	134100	127480070	9220	9220	9220	9220	0
421	20231116	134000	127480070	9220	9230	9250	9220	16
422	20231116	133900	127332320	9210	9210	9210	9210	12
423	20231116	133800	127221800	9210	9210	9210	9210	0
424	20231116	133700	127221800	9210	9210	9210	9210	0
425	20231116	133600	127221800	9210	9230	9230	9210	29
426	20231116	133500	126954300	9230	9230	9230	9230	1
427	20231116	133400	126945070	9220	9220	9220	9220	9
428	20231116	133300	126862090	9210	9210	9210	9210	6
429	20231116	133200	126806830	9210	9210	9210	9210	1
430	20231116	133100	126797620	9180	9180	9180	9180	4
431	20231116	133000	126760900	9180	9180	9180	9180	0
432	20231116	132900	126760900	9180	9180	9180	9180	2
433	20231116	132800	126742540	9180	9180	9180	9180	1
434	20231116	132700	126733360	9190	9190	9190	9190	11
435	20231116	132600	126632270	9190	9190	9190	9190	7
436	20231116	132500	126567940	9200	9180	9250	9180	37
437	20231116	132400	126227150	9120	9120	9120	9120	0
438	20231116	132300	126227150	9120	9180	9180	9120	68
439	20231116	132200	125605030	9160	9160	9160	9160	0
440	20231116	132100	125605030	9160	9230	9230	9160	30
441	20231116	132000	125329140	9230	9240	9240	9230	7
442	20231116	131900	125264510	9240	9250	9250	9240	19
443	20231116	131800	125088800	9260	9260	9260	9260	7
444	20231116	131700	125023980	9260	9260	9260	9260	6
445	20231116	131600	124968420	9260	9260	9260	9260	52
446	20231116	131500	124486900	9240	9240	9240	9240	0
447	20231116	131400	124486900	9240	9240	9240	9240	7
448	20231116	131300	124422220	9240	9240	9240	9240	11
449	20231116	131200	124320580	9250	9250	9250	9250	5
450	20231116	131100	124274330	9250	9250	9250	9250	5
451	20231116	131000	124228080	9210	9210	9210	9210	0
452	20231116	130900	124228080	9210	9210	9210	9210	0
453	20231116	130800	124228080	9210	9250	9250	9200	121
454	20231116	130700	123114250	9250	9250	9250	9250	28
455	20231116	130600	122855250	9250	9260	9260	9250	100
456	20231116	130500	121930150	9270	9270	9270	9270	7
457	20231116	130400	121865260	9270	9270	9270	9270	2
458	20231116	130300	121846720	9270	9270	9270	9270	4
459	20231116	130200	121809640	9280	9280	9280	9280	15
460	20231116	130100	121670440	9290	9300	9300	9290	18
461	20231116	130000	121503140	9300	9300	9300	9300	32
462	20231116	125900	121205540	9300	9300	9300	9300	0
463	20231116	125800	121205540	9300	9300	9300	9300	746
464	20231116	125700	114267740	9300	9300	9300	9300	84
465	20231116	125600	113486540	9280	9280	9280	9280	0
466	20231116	125500	113486540	9280	9280	9280	9280	10
467	20231116	125400	113393740	9270	9290	9300	9270	111
468	20231116	125300	112361950	9270	9280	9280	9270	9
469	20231116	125200	112278470	9290	9350	9350	9290	465
470	20231116	125100	107950460	9310	9310	9310	9310	13
471	20231116	125000	107829430	9310	9290	9410	9290	1052
472	20231116	124900	97990980	9260	9260	9260	9250	20
473	20231116	124800	97805830	9300	9230	9300	9230	207
474	20231116	124700	95882440	9230	9230	9240	9230	21
475	20231116	124600	95688480	9240	9310	9310	9240	43
476	20231116	124500	95290330	9300	9180	9300	9180	1235
477	20231116	124400	83874490	9180	9190	9190	9180	62
478	20231116	124300	83305050	9190	9170	9220	9170	5
479	20231116	124200	83259090	9230	9150	9230	9150	1013
480	20231116	124100	73929400	9150	9150	9150	9150	1
481	20231116	124000	73920250	9150	9160	9160	9150	24
482	20231116	123900	73700420	9170	9180	9180	9170	176
483	20231116	123800	72084830	9190	9120	9190	9120	2000
484	20231116	123700	53792250	9120	9110	9120	9110	14
485	20231116	123600	53664700	9110	9110	9110	9110	12
486	20231116	123500	53555380	9120	9110	9120	9110	11
487	20231116	123400	53455070	9120	9110	9120	9110	11
488	20231116	123300	53354850	9110	9110	9120	9110	12
489	20231116	123200	53245520	9110	9100	9110	9100	3
490	20231116	123100	53218200	9110	9110	9110	9110	1
491	20231116	123000	53209090	9120	9100	9120	9100	23
492	20231116	122900	52999550	9110	9110	9110	9110	12
493	20231116	122800	52890230	9120	9110	9120	9110	11
494	20231116	122700	52790010	9120	9110	9120	9110	11
495	20231116	122600	52689790	9110	9110	9110	9100	14
496	20231116	122500	52562370	9110	9100	9110	9100	14
497	20231116	122400	52434860	9100	9110	9110	9100	12
498	20231116	122300	52325550	9110	9110	9110	9110	0
499	20231116	122200	52325550	9110	9100	9110	9100	2
500	20231116	122100	52307340	9110	9120	9120	9110	10
501	20231116	122000	52216150	9130	9120	9130	9120	13
502	20231116	121900	52097470	9130	9120	9130	9120	13
503	20231116	121800	51978790	9120	9120	9120	9120	1
504	20231116	121700	51969670	9120	9120	9130	9120	24
505	20231116	121600	51750660	9120	9120	9120	9120	1
506	20231116	121500	51741540	9120	9120	9120	9120	1
507	20231116	121400	51732420	9130	9120	9130	9120	19
508	20231116	121300	51558960	9130	9120	9130	9120	15
509	20231116	121200	51422020	9130	9120	9130	9120	14
510	20231116	121100	51294210	9130	9120	9130	9120	2
511	20231116	121000	51275960	9120	9120	9120	9120	2
512	20231116	120900	51257720	9130	9120	9130	9120	17
513	20231116	120800	51102530	9130	9120	9130	9120	16
514	20231116	120700	50956460	9130	9120	9130	9120	15
515	20231116	120600	50819540	9130	9120	9130	9120	2
516	20231116	120500	50801290	9120	9120	9130	9120	13
517	20231116	120400	50682720	9130	9120	9130	9120	2
518	20231116	120300	50664470	9130	9120	9130	9120	16
519	20231116	120200	50518400	9120	9130	9130	9120	15
520	20231116	120100	50381470	9120	9120	9130	9120	4
521	20231116	120000	50344980	9130	9120	9130	9120	12
522	20231116	115900	50235430	9120	9130	9130	9120	13
523	20231116	115800	50116750	9130	9130	9130	9130	1
524	20231116	115700	50107620	9140	9130	9140	9130	15
525	20231116	115600	49970530	9140	9130	9140	9130	5
526	20231116	115500	49924840	9130	9130	9130	9130	16
527	20231116	115400	49778760	9130	9130	9130	9130	16
528	20231116	115300	49632680	9130	9130	9130	9120	16
529	20231116	115200	49486610	9130	9130	9130	9130	14
530	20231116	115100	49358790	9130	9130	9130	9130	6
531	20231116	115000	49304010	9130	9130	9130	9130	15
532	20231116	114900	49167060	9130	9130	9130	9130	16
533	20231116	114800	49020980	9130	9130	9130	9130	15
534	20231116	114700	48884030	9130	9140	9140	9130	28
535	20231116	114600	48628280	9140	9140	9140	9140	1
536	20231116	114500	48619140	9130	9140	9140	9130	24
537	20231116	114400	48399880	9140	9130	9140	9130	12
538	20231116	114300	48290210	9130	9130	9130	9130	20
539	20231116	114200	48107610	9130	9120	9130	9120	9
540	20231116	114100	48025510	9120	9120	9120	9120	5
541	20231116	114000	47979910	9120	9120	9120	9120	17
542	20231116	113900	47824870	9120	9120	9120	9120	10
543	20231116	113800	47733670	9110	9120	9120	9110	19
544	20231116	113700	47560460	9120	9130	9130	9120	20
545	20231116	113600	47377990	9140	9140	9140	9140	4
546	20231116	113500	47341430	9140	9140	9140	9140	16
547	20231116	113400	47195190	9140	9150	9150	9130	79
548	20231116	113300	46472620	9150	9140	9150	9140	19
549	20231116	113200	46298830	9140	9150	9150	9140	48
550	20231116	113100	45859970	9150	9150	9150	9150	35
551	20231116	113000	45539720	9140	9140	9140	9140	9
552	20231116	112900	45457460	9140	9130	9140	9130	22
553	20231116	112800	45256400	9130	9110	9140	9110	217
554	20231116	112700	43274690	9110	9140	9140	9110	13
555	20231116	112600	43156140	9100	9100	9100	9100	105
556	20231116	112500	42200640	9080	9070	9080	9070	251
557	20231116	112400	39923810	9070	9070	9070	9070	13
558	20231116	112300	39805900	9070	9070	9070	9070	14
559	20231116	112200	39678920	9080	9050	9080	9050	55
560	20231116	112100	39180780	9050	9080	9080	9050	103
561	20231116	112000	38248480	9080	9020	9080	9020	231
562	20231116	111900	36161870	9020	9010	9020	9010	71
563	20231116	111800	35521460	8980	8980	8980	8980	0
564	20231116	111700	35521460	8980	9020	9020	8980	1005
565	20231116	111600	26496130	9000	9000	9000	9000	0
566	20231116	111500	26496130	9000	8990	9000	8990	22
567	20231116	111400	26298140	8990	8980	9000	8970	92
568	20231116	111300	25471350	8980	8960	8980	8950	24
569	20231116	111200	25256260	8950	8950	8950	8950	7
570	20231116	111100	25193610	8950	8950	8950	8950	2
571	20231116	111000	25175710	8960	8960	8960	8960	0
572	20231116	110900	25175710	8960	8960	8960	8960	0
573	20231116	110800	25175710	8960	8960	8960	8960	0
574	20231116	110700	25175710	8960	8940	8960	8880	146
575	20231116	110600	23873150	8930	8930	8930	8930	1
576	20231116	110500	23864220	8940	8930	8940	8930	22
577	20231116	110400	23667740	8930	8930	8930	8930	10
578	20231116	110300	23578440	8950	8950	8950	8950	0
579	20231116	110200	23578440	8950	8940	8950	8930	24
580	20231116	110100	23363940	8950	8950	8950	8950	1
581	20231116	110000	23354990	8960	8940	8960	8940	22
582	20231116	105900	23158210	8950	8980	8980	8950	45
583	20231116	105800	22755060	8990	8990	8990	8990	0
584	20231116	105700	22755060	8990	8990	8990	8990	0
585	20231116	105600	22755060	8990	8990	8990	8990	0
586	20231116	105500	22755060	8990	8990	8990	8990	0
587	20231116	105400	22755060	8990	8990	8990	8990	0
588	20231116	105300	22755060	8990	8990	8990	8990	0
589	20231116	105200	22755060	8990	8970	8990	8970	1512
590	20231116	105100	9162400	8990	8950	8990	8940	85
591	20231116	105000	8399320	8960	8960	8960	8960	0
592	20231116	104900	8399320	8960	8960	8960	8960	0
593	20231116	104800	8399320	8960	8960	8960	8960	0
594	20231116	104700	8399320	8960	8960	8960	8960	0
595	20231116	104600	8399320	8960	8960	8960	8960	0
596	20231116	104500	8399320	8960	8960	8960	8960	10
597	20231116	104400	8309720	8960	8960	8960	8960	10
598	20231116	104300	8220120	8960	8960	8960	8960	0
599	20231116	104200	8220120	8960	8910	8960	8890	21
600	20231116	104100	8033050	8960	8960	8960	8960	0
601	20231116	104000	8033050	8960	8960	8960	8960	1
602	20231116	103900	8024090	8910	8910	8910	8910	1
603	20231116	103800	8015180	8950	8950	8950	8950	11
604	20231116	103700	7916730	8960	8960	8960	8960	10
605	20231116	103600	7827130	8960	8960	8960	8960	0
606	20231116	103500	7827130	8960	8950	8960	8950	6
607	20231116	103400	7773400	8950	8950	8950	8950	113
608	20231116	103300	6762050	8950	8950	8950	8940	6
609	20231116	103200	6708360	8950	8950	8950	8950	0
610	20231116	103100	6708360	8950	8950	8950	8950	5
611	20231116	103000	6663610	8960	8970	8970	8890	501
612	20231116	102900	2206130	8980	8980	8980	8980	0
613	20231116	102800	2206130	8980	8980	8980	8980	0
614	20231116	102700	2206130	8980	8980	8980	8980	0
615	20231116	102600	2206130	8980	8980	8980	8980	0
616	20231116	102500	2206130	8980	8980	8980	8980	0
617	20231116	102400	2206130	8980	8980	8980	8980	0
618	20231116	102300	2206130	8980	8980	8980	8980	0
619	20231116	102200	2206130	8980	8980	8980	8980	0
620	20231116	102100	2206130	8980	8980	8980	8980	0
621	20231116	102000	2206130	8980	8980	8980	8980	1
622	20231116	101900	2197150	8980	8980	8980	8980	1
623	20231116	101800	2188170	8890	8890	8890	8890	0
624	20231116	101700	2188170	8890	8900	8900	8890	8
625	20231116	101600	2117000	8980	8980	8980	8980	1
626	20231116	101500	2108020	8980	8980	8980	8980	0
627	20231116	101400	2108020	8980	8980	8980	8980	0
628	20231116	101300	2108020	8980	8890	8980	8890	5
629	20231116	101200	2063480	8890	8890	8890	8890	2
630	20231116	101100	2045700	8890	8890	8890	8890	5
631	20231116	101000	2001250	8880	8880	8880	8880	3
632	20231116	100900	1974610	8890	8890	8890	8890	0
633	20231116	100800	1974610	8890	8890	8890	8890	50
634	20231116	100700	1530110	8890	8980	8980	8890	54
635	20231116	100600	1049770	8980	8980	8980	8980	3
636	20231116	100500	1022830	8900	8900	8900	8900	1
637	20231116	100400	1013930	8980	8970	8980	8970	3
638	20231116	100300	987000	8980	8980	8980	8980	1
639	20231116	100200	978020	8900	8900	8900	8900	1
640	20231116	100100	969120	9000	9000	9000	9000	0
641	20231116	100000	969120	9000	8890	9000	8890	109