KissMeData/001230/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	183300	265644200	9140	9140	9140	9140	276
3	20231117	183200	265644200	9140	9140	9140	9140	0
4	20231117	183100	265644200	9140	9140	9140	9140	0
5	20231117	183000	265644200	9140	9140	9140	9140	0
6	20231117	182900	265644200	9140	9140	9140	9140	0
7	20231117	182800	265644200	9140	9140	9140	9140	0
8	20231117	182700	265644200	9140	9140	9140	9140	0
9	20231117	182600	265644200	9140	9140	9140	9140	0
10	20231117	182500	265644200	9140	9140	9140	9140	0
11	20231117	182400	265644200	9140	9140	9140	9140	0
12	20231117	182300	265644200	9140	9140	9140	9140	0
13	20231117	182200	265644200	9140	9140	9140	9140	0
14	20231117	182100	265644200	9140	9140	9140	9140	0
15	20231117	182000	265644200	9140	9140	9140	9140	0
16	20231117	181900	265644200	9140	9140	9140	9140	0
17	20231117	181800	265644200	9140	9140	9140	9140	0
18	20231117	181700	265644200	9140	9140	9140	9140	0
19	20231117	181600	265644200	9140	9140	9140	9140	0
20	20231117	181500	265644200	9140	9140	9140	9140	0
21	20231117	181400	265644200	9140	9140	9140	9140	0
22	20231117	181300	265644200	9140	9140	9140	9140	0
23	20231117	181200	265644200	9140	9140	9140	9140	0
24	20231117	181100	265644200	9140	9140	9140	9140	0
25	20231117	181000	265644200	9140	9140	9140	9140	0
26	20231117	180900	265644200	9140	9140	9140	9140	0
27	20231117	180800	265644200	9140	9140	9140	9140	0
28	20231117	180700	265644200	9140	9140	9140	9140	0
29	20231117	180600	265644200	9140	9140	9140	9140	0
30	20231117	180500	265644200	9140	9140	9140	9140	0
31	20231117	180400	265644200	9140	9140	9140	9140	0
32	20231117	180300	265644200	9140	9140	9140	9140	276
33	20231117	180200	265644200	9140	9140	9140	9140	0
34	20231117	180100	265644200	9140	9140	9140	9140	0
35	20231117	180000	265644200	9140	9140	9140	9140	0
36	20231117	175900	265644200	9140	9140	9140	9140	0
37	20231117	175800	265644200	9140	9140	9140	9140	0
38	20231117	175700	265644200	9140	9140	9140	9140	0
39	20231117	175600	265644200	9140	9140	9140	9140	0
40	20231117	175500	265644200	9140	9140	9140	9140	0
41	20231117	175400	265644200	9140	9140	9140	9140	0
42	20231117	175300	265644200	9140	9140	9140	9140	0
43	20231117	175200	265644200	9140	9140	9140	9140	0
44	20231117	175100	265644200	9140	9140	9140	9140	0
45	20231117	175000	265644200	9140	9140	9140	9140	0
46	20231117	174900	265644200	9140	9140	9140	9140	0
47	20231117	174800	265644200	9140	9140	9140	9140	0
48	20231117	174700	265644200	9140	9140	9140	9140	0
49	20231117	174600	265644200	9140	9140	9140	9140	0
50	20231117	174500	265644200	9140	9140	9140	9140	0
51	20231117	174400	265644200	9140	9140	9140	9140	0
52	20231117	174300	265644200	9140	9140	9140	9140	0
53	20231117	174200	265644200	9140	9140	9140	9140	0
54	20231117	174100	265644200	9140	9140	9140	9140	0
55	20231117	174000	265644200	9140	9140	9140	9140	0
56	20231117	173900	265644200	9140	9140	9140	9140	0
57	20231117	173800	265644200	9140	9140	9140	9140	0
58	20231117	173700	265644200	9140	9140	9140	9140	0
59	20231117	173600	265644200	9140	9140	9140	9140	0
60	20231117	173500	265644200	9140	9140	9140	9140	0
61	20231117	173400	265644200	9140	9140	9140	9140	0
62	20231117	173300	265644200	9140	9140	9140	9140	276
63	20231117	173200	265644200	9140	9140	9140	9140	0
64	20231117	173100	265644200	9140	9140	9140	9140	0
65	20231117	173000	265644200	9140	9140	9140	9140	0
66	20231117	172900	265644200	9140	9140	9140	9140	0
67	20231117	172800	265644200	9140	9140	9140	9140	0
68	20231117	172700	265644200	9140	9140	9140	9140	0
69	20231117	172600	265644200	9140	9140	9140	9140	0
70	20231117	172500	265644200	9140	9140	9140	9140	0
71	20231117	172400	265644200	9140	9140	9140	9140	0
72	20231117	172300	265644200	9140	9140	9140	9140	0
73	20231117	172200	265644200	9140	9140	9140	9140	0
74	20231117	172100	265644200	9140	9140	9140	9140	0
75	20231117	172000	265644200	9140	9140	9140	9140	0
76	20231117	171900	265644200	9140	9140	9140	9140	0
77	20231117	171800	265644200	9140	9140	9140	9140	0
78	20231117	171700	265644200	9140	9140	9140	9140	0
79	20231117	171600	265644200	9140	9140	9140	9140	0
80	20231117	171500	265644200	9140	9140	9140	9140	0
81	20231117	171400	265644200	9140	9140	9140	9140	0
82	20231117	171300	265644200	9140	9140	9140	9140	0
83	20231117	171200	265644200	9140	9140	9140	9140	0
84	20231117	171100	265644200	9140	9140	9140	9140	0
85	20231117	171000	265644200	9140	9140	9140	9140	0
86	20231117	170900	265644200	9140	9140	9140	9140	0
87	20231117	170800	265644200	9140	9140	9140	9140	0
88	20231117	170700	265644200	9140	9140	9140	9140	0
89	20231117	170600	265644200	9140	9140	9140	9140	0
90	20231117	170500	265644200	9140	9140	9140	9140	0
91	20231117	170400	265644200	9140	9140	9140	9140	0
92	20231117	170300	265644200	9140	9140	9140	9140	276
93	20231117	170200	265644200	9140	9140	9140	9140	0
94	20231117	170100	265644200	9140	9140	9140	9140	0
95	20231117	170000	265644200	9140	9140	9140	9140	0
96	20231117	165900	265644200	9140	9140	9140	9140	0
97	20231117	165800	265644200	9140	9140	9140	9140	0
98	20231117	165700	265644200	9140	9140	9140	9140	0
99	20231117	165600	265644200	9140	9140	9140	9140	0
100	20231117	165500	265644200	9140	9140	9140	9140	0
101	20231117	165400	265644200	9140	9140	9140	9140	0
102	20231117	165300	265644200	9140	9140	9140	9140	0
103	20231117	165200	265644200	9140	9140	9140	9140	0
104	20231117	165100	265644200	9140	9140	9140	9140	0
105	20231117	165000	265644200	9140	9140	9140	9140	0
106	20231117	164900	265644200	9140	9140	9140	9140	0
107	20231117	164800	265644200	9140	9140	9140	9140	0
108	20231117	164700	265644200	9140	9140	9140	9140	0
109	20231117	164600	265644200	9140	9140	9140	9140	0
110	20231117	164500	265644200	9140	9140	9140	9140	0
111	20231117	164400	265644200	9140	9140	9140	9140	0
112	20231117	164300	265644200	9140	9140	9140	9140	0
113	20231117	164200	265644200	9140	9140	9140	9140	0
114	20231117	164100	265644200	9140	9140	9140	9140	0
115	20231117	164000	265644200	9140	9140	9140	9140	0
116	20231117	163900	265644200	9140	9140	9140	9140	0
117	20231117	163800	265644200	9140	9140	9140	9140	0
118	20231117	163700	265644200	9140	9140	9140	9140	0
119	20231117	163600	265644200	9140	9140	9140	9140	0
120	20231117	163500	265644200	9140	9140	9140	9140	0
121	20231117	163400	265644200	9140	9140	9140	9140	0
122	20231117	163300	265644200	9140	9140	9140	9140	276
123	20231117	163200	265644200	9140	9140	9140	9140	0
124	20231117	163100	265644200	9140	9140	9140	9140	0
125	20231117	163000	265644200	9140	9140	9140	9140	0
126	20231117	162900	265644200	9140	9140	9140	9140	0
127	20231117	162800	265644200	9140	9140	9140	9140	0
128	20231117	162700	265644200	9140	9140	9140	9140	0
129	20231117	162600	265644200	9140	9140	9140	9140	0
130	20231117	162500	265644200	9140	9140	9140	9140	0
131	20231117	162400	265644200	9140	9140	9140	9140	0
132	20231117	162300	265644200	9140	9140	9140	9140	0
133	20231117	162200	265644200	9140	9140	9140	9140	0
134	20231117	162100	265644200	9140	9140	9140	9140	0
135	20231117	162000	265644200	9140	9140	9140	9140	0
136	20231117	161900	265644200	9140	9140	9140	9140	0
137	20231117	161800	265644200	9140	9140	9140	9140	0
138	20231117	161700	265644200	9140	9140	9140	9140	0
139	20231117	161600	265644200	9140	9140	9140	9140	0
140	20231117	161500	265644200	9140	9140	9140	9140	0
141	20231117	161400	265644200	9140	9140	9140	9140	0
142	20231117	161300	265644200	9140	9140	9140	9140	0
143	20231117	161200	265644200	9140	9140	9140	9140	0
144	20231117	161100	265644200	9140	9140	9140	9140	0
145	20231117	161000	265644200	9140	9140	9140	9140	0
146	20231117	160900	265644200	9140	9140	9140	9140	0
147	20231117	160800	265644200	9140	9140	9140	9140	0
148	20231117	160700	265644200	9140	9140	9140	9140	0
149	20231117	160600	265644200	9140	9140	9140	9140	0
150	20231117	160500	265644200	9140	9140	9140	9140	0
151	20231117	160400	265644200	9140	9140	9140	9140	0
152	20231117	160300	265644200	9140	9140	9140	9140	276
153	20231117	160200	265644200	9140	9140	9140	9140	0
154	20231117	160100	265644200	9140	9140	9140	9140	0
155	20231117	160000	265644200	9140	9140	9140	9140	0
156	20231117	155900	265644200	9140	9140	9140	9140	0
157	20231117	155800	265644200	9140	9140	9140	9140	0
158	20231117	155700	265644200	9140	9140	9140	9140	0
159	20231117	155600	265644200	9140	9140	9140	9140	0
160	20231117	155500	265644200	9140	9140	9140	9140	0
161	20231117	155400	265644200	9140	9140	9140	9140	0
162	20231117	155300	265644200	9140	9140	9140	9140	0
163	20231117	155200	265644200	9140	9140	9140	9140	0
164	20231117	155100	265644200	9140	9140	9140	9140	0
165	20231117	155000	265644200	9140	9140	9140	9140	0
166	20231117	154900	265644200	9140	9140	9140	9140	0
167	20231117	154800	265644200	9140	9140	9140	9140	0
168	20231117	154700	265644200	9140	9140	9140	9140	0
169	20231117	154600	265644200	9140	9140	9140	9140	0
170	20231117	154500	265644200	9140	9140	9140	9140	0
171	20231117	154400	265644200	9140	9140	9140	9140	0
172	20231117	154300	265644200	9140	9140	9140	9140	0
173	20231117	154200	265644200	9140	9140	9140	9140	0
174	20231117	154100	265644200	9140	9140	9140	9140	0
175	20231117	154000	265644200	9140	9140	9140	9140	0
176	20231117	153900	265644200	9140	9140	9140	9140	0
177	20231117	153800	265644200	9140	9140	9140	9140	0
178	20231117	153700	265644200	9140	9140	9140	9140	0
179	20231117	153600	265644200	9140	9140	9140	9140	0
180	20231117	153500	265644200	9140	9140	9140	9140	0
181	20231117	153400	265644200	9140	9140	9140	9140	0
182	20231117	153300	265644200	9140	9140	9140	9140	276
183	20231117	153200	265644200	9140	9140	9140	9140	0
184	20231117	153100	265644200	9140	9140	9140	9140	0
185	20231117	153000	265644200	9140	9140	9140	9140	276
186	20231117	152900	263121560	9100	9100	9100	9100	0
187	20231117	152800	263121560	9100	9100	9100	9100	0
188	20231117	152700	263121560	9100	9100	9100	9100	0
189	20231117	152600	263121560	9100	9100	9100	9100	0
190	20231117	152500	263121560	9100	9100	9100	9100	0
191	20231117	152400	263121560	9100	9100	9100	9100	0
192	20231117	152300	263121560	9100	9100	9100	9100	0
193	20231117	152200	263121560	9100	9100	9100	9100	0
194	20231117	152100	263121560	9100	9100	9100	9100	0
195	20231117	152000	263121560	9100	9100	9100	9100	0
196	20231117	151900	263121560	9100	9130	9130	9100	214
197	20231117	151800	261173070	9130	9130	9130	9130	0
198	20231117	151700	261173070	9130	9140	9140	9130	77
199	20231117	151600	260469680	9130	9130	9140	9130	170
200	20231117	151500	258916420	9140	9140	9140	9140	26
201	20231117	151400	258678780	9140	9140	9140	9140	46
202	20231117	151300	258258340	9140	9120	9140	9120	36
203	20231117	151200	257929600	9140	9140	9140	9120	100
204	20231117	151100	257016480	9130	9120	9130	9120	429
205	20231117	151000	253100290	9120	9120	9130	9110	158
206	20231117	150900	251660400	9110	9120	9120	9110	75
207	20231117	150800	250976540	9120	9120	9120	9120	53
208	20231117	150700	250493180	9110	9100	9110	9090	35
209	20231117	150600	250174620	9110	9120	9120	9080	57
210	20231117	150500	249655220	9120	9120	9120	9120	47
211	20231117	150400	249226580	9110	9110	9120	9110	43
212	20231117	150300	248834750	9110	9110	9110	9110	53
213	20231117	150200	248351920	9110	9110	9110	9100	52
214	20231117	150100	247878400	9100	9110	9110	9100	41
215	20231117	150000	247505090	9110	9110	9110	9110	41
216	20231117	145900	247131580	9110	9110	9110	9100	51
217	20231117	145800	246667170	9110	9110	9110	9110	41
218	20231117	145700	246293660	9100	9110	9110	9090	91
219	20231117	145600	245465850	9110	9100	9110	9100	41
220	20231117	145500	245092440	9100	9110	9110	9090	510
221	20231117	145400	240455930	9110	9110	9110	9110	41
222	20231117	145300	240082420	9110	9090	9110	9090	213
223	20231117	145200	238145510	9090	9090	9090	9080	54
224	20231117	145100	237654680	9090	9090	9090	9090	40
225	20231117	145000	237291080	9080	9080	9080	9080	509
226	20231117	144900	232669360	9090	9090	9090	9090	0
227	20231117	144800	232669360	9090	9080	9090	9080	2
228	20231117	144700	232651190	9090	9090	9090	9090	0
229	20231117	144600	232651190	9090	9090	9090	9090	0
230	20231117	144500	232651190	9090	9090	9090	9090	0
231	20231117	144400	232651190	9090	9090	9090	9090	29
232	20231117	144300	232387580	9080	9080	9080	9080	17
233	20231117	144200	232233220	9080	9080	9080	9080	0
234	20231117	144100	232233220	9080	9080	9080	9080	0
235	20231117	144000	232233220	9080	9080	9080	9080	3
236	20231117	143900	232205980	9080	9080	9080	9080	0
237	20231117	143800	232205980	9080	9080	9080	9080	121
238	20231117	143700	231107300	9090	9090	9090	9090	0
239	20231117	143600	231107300	9090	9080	9090	9080	24
240	20231117	143500	230889160	9090	9090	9090	9090	6
241	20231117	143400	230834620	9090	9090	9090	9090	144
242	20231117	143300	229525660	9090	9090	9090	9090	0
243	20231117	143200	229525660	9090	9090	9090	9090	3
244	20231117	143100	229498390	9090	9090	9090	9090	0
245	20231117	143000	229498390	9090	9090	9090	9090	137
246	20231117	142900	228253060	9090	9090	9090	9090	0
247	20231117	142800	228253060	9090	9090	9090	9090	304
248	20231117	142700	225489700	9080	9080	9080	9080	0
249	20231117	142600	225489700	9080	9080	9080	9080	17
250	20231117	142500	225335340	9090	9090	9090	9090	350
251	20231117	142400	222153840	9090	9090	9090	9090	100
252	20231117	142300	221244840	9090	9090	9090	9090	0
253	20231117	142200	221244840	9090	9090	9090	9090	476
254	20231117	142100	216918000	9090	9090	9090	9090	0
255	20231117	142000	216918000	9090	9090	9090	9090	16
256	20231117	141900	216772560	9100	9100	9100	9100	0
257	20231117	141800	216772560	9100	9100	9100	9100	0
258	20231117	141700	216772560	9100	9090	9100	9090	108
259	20231117	141600	215790730	9090	9090	9090	9090	0
260	20231117	141500	215790730	9090	9090	9090	9090	0
261	20231117	141400	215790730	9090	9090	9090	9090	5
262	20231117	141300	215745280	9100	9100	9100	9100	1
263	20231117	141200	215736180	9100	9100	9120	9100	458
264	20231117	141100	211564810	9100	9100	9100	9100	0
265	20231117	141000	211564810	9100	9100	9100	9100	10
266	20231117	140900	211473810	9110	9110	9110	9110	0
267	20231117	140800	211473810	9110	9110	9110	9110	0
268	20231117	140700	211473810	9110	9100	9110	9100	55
269	20231117	140600	210972920	9110	9110	9110	9110	0
270	20231117	140500	210972920	9110	9110	9110	9110	0
271	20231117	140400	210972920	9110	9110	9110	9110	0
272	20231117	140300	210972920	9110	9110	9110	9110	0
273	20231117	140200	210972920	9110	9110	9110	9110	0
274	20231117	140100	210972920	9110	9110	9110	9110	17
275	20231117	140000	210818050	9110	9110	9110	9110	20
276	20231117	135900	210635850	9120	9110	9120	9110	85
277	20231117	135800	209860740	9120	9120	9120	9120	32
278	20231117	135700	209568900	9110	9110	9110	9110	0
279	20231117	135600	209568900	9110	9110	9110	9110	5
280	20231117	135500	209523350	9100	9100	9100	9100	5
281	20231117	135400	209477850	9120	9120	9120	9120	0
282	20231117	135300	209477850	9120	9120	9120	9120	0
283	20231117	135200	209477850	9120	9110	9120	9110	55
284	20231117	135100	208976470	9110	9110	9110	9110	0
285	20231117	135000	208976470	9110	9110	9110	9110	1
286	20231117	134900	208967360	9110	9110	9110	9110	178
287	20231117	134800	207345780	9110	9110	9110	9110	107
288	20231117	134700	206371010	9100	9100	9100	9100	19
289	20231117	134600	206198110	9110	9110	9110	9110	54
290	20231117	134500	205706170	9110	9110	9110	9110	35
291	20231117	134400	205387320	9100	9100	9100	9100	17
292	20231117	134300	205232620	9100	9100	9100	9100	0
293	20231117	134200	205232620	9100	9100	9100	9100	0
294	20231117	134100	205232620	9100	9100	9100	9100	50
295	20231117	134000	204777620	9100	9100	9100	9100	3
296	20231117	133900	204750320	9100	9100	9100	9100	0
297	20231117	133800	204750320	9100	9100	9100	9100	0
298	20231117	133700	204750320	9100	9100	9100	9100	0
299	20231117	133600	204750320	9100	9100	9100	9100	0
300	20231117	133500	204750320	9100	9100	9100	9100	1
301	20231117	133400	204741220	9100	9100	9100	9100	0
302	20231117	133300	204741220	9100	9100	9100	9100	225
303	20231117	133200	202693720	9100	9100	9100	9100	0
304	20231117	133100	202693720	9100	9100	9100	9100	1098
305	20231117	133000	192701920	9100	9100	9100	9100	8
306	20231117	132900	192629120	9100	9100	9100	9100	16
307	20231117	132800	192483520	9100	9100	9100	9100	18
308	20231117	132700	192319720	9100	9100	9100	9100	1
309	20231117	132600	192310620	9110	9110	9110	9110	21
310	20231117	132500	192119310	9100	9100	9100	9100	66
311	20231117	132400	191518710	9110	9110	9110	9110	33
312	20231117	132300	191218080	9100	9100	9100	9100	19
313	20231117	132200	191045180	9100	9100	9100	9100	17
314	20231117	132100	190890480	9100	9100	9100	9100	30
315	20231117	132000	190617480	9100	9100	9100	9100	1
316	20231117	131900	190608380	9100	9100	9100	9100	0
317	20231117	131800	190608380	9100	9100	9100	9100	16
318	20231117	131700	190462780	9100	9100	9100	9100	0
319	20231117	131600	190462780	9100	9100	9100	9100	0
320	20231117	131500	190462780	9100	9100	9100	9100	21
321	20231117	131400	190271680	9100	9110	9110	9100	71
322	20231117	131300	189625370	9110	9110	9110	9110	32
323	20231117	131200	189333850	9100	9100	9100	9100	3
324	20231117	131100	189306550	9100	9100	9100	9100	16
325	20231117	131000	189160950	9100	9100	9100	9100	5
326	20231117	130900	189115450	9110	9110	9110	9110	10
327	20231117	130800	189024350	9100	9100	9100	9100	17
328	20231117	130700	188869650	9100	9100	9100	9100	1
329	20231117	130600	188860550	9100	9100	9100	9100	0
330	20231117	130500	188860550	9100	9100	9100	9100	0
331	20231117	130400	188860550	9100	9100	9100	9100	5
332	20231117	130300	188815050	9100	9100	9100	9100	16
333	20231117	130200	188669450	9110	9110	9110	9110	1
334	20231117	130100	188660340	9110	9100	9110	9100	35
335	20231117	130000	188341520	9100	9100	9100	9100	0
336	20231117	125900	188341520	9100	9100	9100	9100	0
337	20231117	125800	188341520	9100	9110	9110	9100	145
338	20231117	125700	187021990	9110	9110	9110	9110	40
339	20231117	125600	186657590	9110	9110	9110	9110	1
340	20231117	125500	186648480	9100	9100	9100	9100	0
341	20231117	125400	186648480	9100	9100	9100	9100	8
342	20231117	125300	186575680	9100	9100	9100	9100	0
343	20231117	125200	186575680	9100	9100	9100	9100	0
344	20231117	125100	186575680	9100	9100	9100	9100	0
345	20231117	125000	186575680	9100	9100	9100	9100	0
346	20231117	124900	186575680	9100	9100	9100	9100	0
347	20231117	124800	186575680	9100	9100	9100	9100	0
348	20231117	124700	186575680	9100	9100	9100	9100	0
349	20231117	124600	186575680	9100	9100	9100	9100	2
350	20231117	124500	186557480	9100	9100	9100	9100	0
351	20231117	124400	186557480	9100	9100	9100	9100	0
352	20231117	124300	186557480	9100	9100	9100	9100	0
353	20231117	124200	186557480	9100	9100	9100	9100	18
354	20231117	124100	186393680	9110	9110	9110	9110	138
355	20231117	124000	185136500	9130	9130	9130	9130	0
356	20231117	123900	185136500	9130	9130	9130	9130	0
357	20231117	123800	185136500	9130	9130	9130	9130	31
358	20231117	123700	184853470	9110	9110	9110	9110	0
359	20231117	123600	184853470	9110	9110	9110	9110	0
360	20231117	123500	184853470	9110	9110	9110	9110	0
361	20231117	123400	184853470	9110	9110	9110	9110	1
362	20231117	123300	184844360	9110	9110	9110	9110	1
363	20231117	123200	184835250	9110	9110	9110	9110	23
364	20231117	123100	184625720	9100	9100	9100	9100	29
365	20231117	123000	184361820	9100	9090	9100	9090	248
366	20231117	122900	182105440	9090	9090	9090	9090	0
367	20231117	122800	182105440	9090	9090	9090	9090	34
368	20231117	122700	181796380	9100	9100	9100	9100	30
369	20231117	122600	181523380	9090	9090	9090	9090	4
370	20231117	122500	181487020	9090	9090	9090	9090	5
371	20231117	122400	181441570	9090	9090	9090	9090	17
372	20231117	122300	181287040	9090	9090	9090	9090	3
373	20231117	122200	181259770	9090	9090	9090	9090	33
374	20231117	122100	180959800	9090	9090	9090	9090	0
375	20231117	122000	180959800	9090	9090	9090	9090	78
376	20231117	121900	180250780	9090	9090	9090	9090	0
377	20231117	121800	180250780	9090	9090	9090	9090	54
378	20231117	121700	179759920	9090	9090	9090	9090	0
379	20231117	121600	179759920	9090	9090	9090	9090	0
380	20231117	121500	179759920	9090	9090	9090	9090	3
381	20231117	121400	179732650	9100	9100	9100	9100	4
382	20231117	121300	179696250	9100	9100	9100	9090	75
383	20231117	121200	179014350	9090	9090	9090	9090	17
384	20231117	121100	178859820	9090	9090	9090	9090	0
385	20231117	121000	178859820	9090	9090	9090	9090	0
386	20231117	120900	178859820	9090	9100	9100	9090	18
387	20231117	120800	178696190	9100	9100	9100	9100	340
388	20231117	120700	175602190	9100	9100	9100	9100	0
389	20231117	120600	175602190	9100	9100	9100	9100	0
390	20231117	120500	175602190	9100	9100	9100	9100	6
391	20231117	120400	175547590	9110	9110	9110	9110	0
392	20231117	120300	175547590	9110	9100	9110	9100	47
393	20231117	120200	175119580	9100	9100	9100	9100	6
394	20231117	120100	175064980	9100	9100	9100	9100	0
395	20231117	120000	175064980	9100	9100	9100	9100	0
396	20231117	115900	175064980	9100	9100	9100	9100	16
397	20231117	115800	174919380	9110	9110	9110	9110	0
398	20231117	115700	174919380	9110	9110	9110	9110	0
399	20231117	115600	174919380	9110	9110	9110	9110	0
400	20231117	115500	174919380	9110	9110	9110	9110	6
401	20231117	115400	174864720	9110	9110	9110	9110	0
402	20231117	115300	174864720	9110	9110	9110	9110	40
403	20231117	115200	174500320	9100	9100	9100	9100	85
404	20231117	115100	173726820	9100	9100	9100	9100	0
405	20231117	115000	173726820	9100	9100	9100	9100	0
406	20231117	114900	173726820	9100	9100	9100	9100	0
407	20231117	114800	173726820	9100	9100	9100	9100	16
408	20231117	114700	173581220	9100	9100	9100	9100	0
409	20231117	114600	173581220	9100	9100	9100	9100	30
410	20231117	114500	173308220	9100	9100	9100	9100	0
411	20231117	114400	173308220	9100	9110	9110	9100	73
412	20231117	114300	172643760	9120	9110	9120	9110	84
413	20231117	114200	171877950	9120	9090	9120	9090	205
414	20231117	114100	170010780	9080	9080	9080	9080	0
415	20231117	114000	170010780	9080	9080	9080	9080	0
416	20231117	113900	170010780	9080	9080	9080	9080	0
417	20231117	113800	170010780	9080	9080	9080	9080	0
418	20231117	113700	170010780	9080	9080	9080	9080	0
419	20231117	113600	170010780	9080	9080	9080	9080	0
420	20231117	113500	170010780	9080	9080	9080	9080	0
421	20231117	113400	170010780	9080	9080	9080	9080	3
422	20231117	113300	169983540	9120	9120	9120	9120	0
423	20231117	113200	169983540	9120	9120	9120	9120	29
424	20231117	113100	169719060	9080	9080	9080	9080	0
425	20231117	113000	169719060	9080	9090	9090	9080	4
426	20231117	112900	169682710	9080	9080	9080	9080	0
427	20231117	112800	169682710	9080	9090	9090	9080	188
428	20231117	112700	167974040	9080	9080	9080	9080	4
429	20231117	112600	167937720	9070	9070	9070	9070	0
430	20231117	112500	167937720	9070	9070	9070	9070	0
431	20231117	112400	167937720	9070	9070	9070	9070	0
432	20231117	112300	167937720	9070	9070	9070	9070	0
433	20231117	112200	167937720	9070	9070	9070	9070	5
434	20231117	112100	167892370	9080	9080	9080	9080	237
435	20231117	112000	165740410	9070	9070	9070	9070	0
436	20231117	111900	165740410	9070	9070	9070	9070	0
437	20231117	111800	165740410	9070	9070	9070	9070	16
438	20231117	111700	165595290	9070	9070	9070	9070	3
439	20231117	111600	165568080	9070	9070	9070	9070	0
440	20231117	111500	165568080	9070	9070	9070	9070	18
441	20231117	111400	165404820	9070	9070	9070	9070	155
442	20231117	111300	163998970	9080	9080	9080	9080	1
443	20231117	111200	163989890	9080	9080	9080	9080	230
444	20231117	111100	161901490	9080	9080	9080	9080	16
445	20231117	111000	161756210	9080	9080	9080	9080	300
446	20231117	110900	159032210	9080	9080	9080	9080	21
447	20231117	110800	158841530	9080	9080	9080	9080	53
448	20231117	110700	158360290	9080	9080	9080	9080	0
449	20231117	110600	158360290	9080	9080	9080	9080	101
450	20231117	110500	157443210	9080	9080	9080	9080	16
451	20231117	110400	157297930	9080	9080	9080	9080	4
452	20231117	110300	157261610	9080	9080	9080	9080	3
453	20231117	110200	157234370	9080	9080	9080	9080	18
454	20231117	110100	157070930	9080	9080	9080	9080	3
455	20231117	110000	157043690	9090	9090	9090	9090	0
456	20231117	105900	157043690	9090	9090	9090	9090	0
457	20231117	105800	157043690	9090	9090	9090	9090	30
458	20231117	105700	156770990	9080	9080	9080	9080	3
459	20231117	105600	156743750	9080	9080	9080	9080	30
460	20231117	105500	156471350	9080	9080	9080	9080	25
461	20231117	105400	156244350	9090	9090	9090	9090	15
462	20231117	105300	156108000	9090	9090	9090	9090	4
463	20231117	105200	156071640	9090	9080	9090	9080	19
464	20231117	105100	155899100	9080	9090	9090	9080	4
465	20231117	105000	155862770	9090	9090	9090	9090	0
466	20231117	104900	155862770	9090	9090	9090	9090	0
467	20231117	104800	155862770	9090	9090	9090	9090	19
468	20231117	104700	155690060	9100	9100	9100	9100	32
469	20231117	104600	155398860	9110	9110	9110	9110	0
470	20231117	104500	155398860	9110	9110	9110	9110	5
471	20231117	104400	155353310	9110	9110	9110	9110	46
472	20231117	104300	154934250	9110	9110	9110	9110	66
473	20231117	104200	154332990	9110	9110	9110	9110	51
474	20231117	104100	153868380	9100	9100	9100	9100	0
475	20231117	104000	153868380	9100	9100	9100	9100	29
476	20231117	103900	153604480	9100	9100	9100	9100	200
477	20231117	103800	151784480	9100	9090	9100	9090	231
478	20231117	103700	149683380	9090	9090	9090	9090	203
479	20231117	103600	147838110	9080	9080	9080	9080	1
480	20231117	103500	147829030	9080	9080	9080	9080	0
481	20231117	103400	147829030	9080	9080	9080	9080	3
482	20231117	103300	147801790	9090	9090	9090	9090	275
483	20231117	103200	145302040	9090	9090	9090	9090	10
484	20231117	103100	145211140	9080	9080	9080	9080	0
485	20231117	103000	145211140	9080	9080	9080	9080	187
486	20231117	102900	143513180	9080	9080	9080	9080	6
487	20231117	102800	143458700	9080	9080	9080	9080	6
488	20231117	102700	143404220	9080	9070	9080	9070	10
489	20231117	102600	143313460	9080	9080	9080	9080	9
490	20231117	102500	143231740	9090	9090	9090	9080	8
491	20231117	102400	143159040	9080	9090	9090	9080	61
492	20231117	102300	142605070	9080	9080	9080	9080	80
493	20231117	102200	141878670	9080	9080	9080	9080	39
494	20231117	102100	141524550	9080	9080	9080	9080	42
495	20231117	102000	141143190	9080	9080	9080	9080	38
496	20231117	101900	140798150	9080	9080	9080	9080	38
497	20231117	101800	140453110	9080	9080	9080	9080	4
498	20231117	101700	140416790	9080	9070	9080	9070	312
499	20231117	101600	137586490	9070	9070	9070	9070	41
500	20231117	101500	137214620	9070	9070	9070	9070	16
501	20231117	101400	137069500	9070	9070	9070	9070	17
502	20231117	101300	136915310	9070	9070	9070	9070	15
503	20231117	101200	136779260	9070	9080	9080	9070	4
504	20231117	101100	136742970	9070	9070	9070	9070	19
505	20231117	101000	136570640	9070	9090	9090	9070	113
506	20231117	100900	135545480	9080	9080	9080	9080	0
507	20231117	100800	135545480	9080	9080	9080	9080	17
508	20231117	100700	135391120	9090	9090	9090	9090	23
509	20231117	100600	135182050	9070	9070	9070	9070	0
510	20231117	100500	135182050	9070	9070	9070	9070	0
511	20231117	100400	135182050	9070	9090	9090	9070	16
512	20231117	100300	135036800	9100	9100	9100	9100	10
513	20231117	100200	134945800	9090	9090	9090	9090	0
514	20231117	100100	134945800	9090	9090	9090	9090	3
515	20231117	100000	134918530	9090	9090	9090	9090	0
516	20231117	095900	134918530	9090	9090	9090	9090	0
517	20231117	095800	134918530	9090	9090	9090	9090	17
518	20231117	095700	134764000	9090	9080	9090	9080	90
519	20231117	095600	133945950	9080	9080	9080	9080	5
520	20231117	095500	133900550	9080	9080	9080	9080	25
521	20231117	095400	133673550	9080	9080	9080	9080	78
522	20231117	095300	132965310	9080	9080	9080	9080	3
523	20231117	095200	132938070	9070	9070	9070	9070	0
524	20231117	095100	132938070	9070	9070	9070	9070	0
525	20231117	095000	132938070	9070	9070	9070	9070	0
526	20231117	094900	132938070	9070	9070	9070	9070	0
527	20231117	094800	132938070	9070	9070	9070	9070	31
528	20231117	094700	132656900	9060	9050	9060	9050	303
529	20231117	094600	129911820	9050	9050	9050	9050	3
530	20231117	094500	129884670	9050	9050	9050	9050	0
531	20231117	094400	129884670	9050	9050	9050	9050	47
532	20231117	094300	129459320	9050	9050	9050	9050	85
533	20231117	094200	128690070	9050	9040	9050	9040	396
534	20231117	094100	125107440	9040	9040	9040	9040	16
535	20231117	094000	124962800	9050	9040	9050	9040	23
536	20231117	093900	124754830	9050	9040	9050	9040	201
537	20231117	093800	122937780	9040	9050	9060	9040	1014
538	20231117	093700	113761110	9050	9060	9060	9050	19
539	20231117	093600	113589150	9060	9050	9060	9050	101
540	20231117	093500	112675090	9070	9060	9070	9060	272
541	20231117	093400	110210290	9070	9080	9080	9070	157
542	20231117	093300	108786280	9080	9080	9080	9080	159
543	20231117	093200	107342560	9080	9080	9080	9080	3
544	20231117	093100	107315320	9080	9080	9080	9080	21
545	20231117	093000	107124640	9080	9090	9090	9080	26
546	20231117	092900	106888550	9090	9100	9100	9080	737
547	20231117	092800	100191880	9100	9090	9100	9090	4
548	20231117	092700	100155510	9090	9100	9100	9090	68
549	20231117	092600	99536720	9090	9090	9090	9090	16
550	20231117	092500	99391280	9090	9090	9090	9090	108
551	20231117	092400	98409560	9100	9100	9100	9100	0
552	20231117	092300	98409560	9100	9100	9100	9100	3
553	20231117	092200	98382260	9090	9100	9100	9090	54
554	20231117	092100	97890890	9090	9090	9090	9090	0
555	20231117	092000	97890890	9090	9090	9090	9090	37
556	20231117	091900	97554560	9090	9100	9100	9090	139
557	20231117	091800	96290040	9090	9100	9100	9090	28
558	20231117	091700	96035420	9110	9110	9110	9110	0
559	20231117	091600	96035420	9110	9110	9110	9110	21
560	20231117	091500	95844110	9120	9110	9120	9110	1088
561	20231117	091400	85931930	9110	9120	9120	9110	273
562	20231117	091300	83442870	9120	9120	9120	9120	9
563	20231117	091200	83360790	9110	9130	9130	9110	51
564	20231117	091100	82895200	9130	9110	9130	9110	182
565	20231117	091000	81236670	9100	9090	9100	9090	363
566	20231117	090900	77936070	9080	9110	9110	9080	108
567	20231117	090800	76954500	9130	9120	9130	9100	2888
568	20231117	090700	50633300	9150	9150	9170	9130	942
569	20231117	090600	42015840	9180	9180	9180	9180	0
570	20231117	090500	42015840	9180	9180	9180	9180	71
571	20231117	090400	41364060	9190	9180	9190	9180	193
572	20231117	090300	39591780	9180	9210	9210	9150	518
573	20231117	090200	34834290	9190	9180	9350	9160	1919
574	20231117	090100	17128720	9180	9150	9180	9150	371
575	20231117	090000	13733080	9200	9130	9200	9130	1495