KissMeData/159010/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	202200	351791920	9820	9820	9820	9820	335
3	20231117	202100	351791920	9820	9820	9820	9820	0
4	20231117	202000	351791920	9820	9820	9820	9820	0
5	20231117	201900	351791920	9820	9820	9820	9820	0
6	20231117	201800	351791920	9820	9820	9820	9820	0
7	20231117	201700	351791920	9820	9820	9820	9820	0
8	20231117	201600	351791920	9820	9820	9820	9820	0
9	20231117	201500	351791920	9820	9820	9820	9820	0
10	20231117	201400	351791920	9820	9820	9820	9820	0
11	20231117	201300	351791920	9820	9820	9820	9820	0
12	20231117	201200	351791920	9820	9820	9820	9820	0
13	20231117	201100	351791920	9820	9820	9820	9820	0
14	20231117	201000	351791920	9820	9820	9820	9820	0
15	20231117	200900	351791920	9820	9820	9820	9820	0
16	20231117	200800	351791920	9820	9820	9820	9820	0
17	20231117	200700	351791920	9820	9820	9820	9820	0
18	20231117	200600	351791920	9820	9820	9820	9820	0
19	20231117	200500	351791920	9820	9820	9820	9820	0
20	20231117	200400	351791920	9820	9820	9820	9820	0
21	20231117	200300	351791920	9820	9820	9820	9820	0
22	20231117	200200	351791920	9820	9820	9820	9820	0
23	20231117	200100	351791920	9820	9820	9820	9820	0
24	20231117	200000	351791920	9820	9820	9820	9820	0
25	20231117	195900	351791920	9820	9820	9820	9820	0
26	20231117	195800	351791920	9820	9820	9820	9820	0
27	20231117	195700	351791920	9820	9820	9820	9820	0
28	20231117	195600	351791920	9820	9820	9820	9820	0
29	20231117	195500	351791920	9820	9820	9820	9820	0
30	20231117	195400	351791920	9820	9820	9820	9820	0
31	20231117	195300	351791920	9820	9820	9820	9820	0
32	20231117	195200	351791920	9820	9820	9820	9820	335
33	20231117	195100	351791920	9820	9820	9820	9820	0
34	20231117	195000	351791920	9820	9820	9820	9820	0
35	20231117	194900	351791920	9820	9820	9820	9820	0
36	20231117	194800	351791920	9820	9820	9820	9820	0
37	20231117	194700	351791920	9820	9820	9820	9820	0
38	20231117	194600	351791920	9820	9820	9820	9820	0
39	20231117	194500	351791920	9820	9820	9820	9820	0
40	20231117	194400	351791920	9820	9820	9820	9820	0
41	20231117	194300	351791920	9820	9820	9820	9820	0
42	20231117	194200	351791920	9820	9820	9820	9820	0
43	20231117	194100	351791920	9820	9820	9820	9820	0
44	20231117	194000	351791920	9820	9820	9820	9820	0
45	20231117	193900	351791920	9820	9820	9820	9820	0
46	20231117	193800	351791920	9820	9820	9820	9820	0
47	20231117	193700	351791920	9820	9820	9820	9820	0
48	20231117	193600	351791920	9820	9820	9820	9820	0
49	20231117	193500	351791920	9820	9820	9820	9820	0
50	20231117	193400	351791920	9820	9820	9820	9820	0
51	20231117	193300	351791920	9820	9820	9820	9820	0
52	20231117	193200	351791920	9820	9820	9820	9820	0
53	20231117	193100	351791920	9820	9820	9820	9820	0
54	20231117	193000	351791920	9820	9820	9820	9820	0
55	20231117	192900	351791920	9820	9820	9820	9820	0
56	20231117	192800	351791920	9820	9820	9820	9820	0
57	20231117	192700	351791920	9820	9820	9820	9820	0
58	20231117	192600	351791920	9820	9820	9820	9820	0
59	20231117	192500	351791920	9820	9820	9820	9820	0
60	20231117	192400	351791920	9820	9820	9820	9820	0
61	20231117	192300	351791920	9820	9820	9820	9820	0
62	20231117	192200	351791920	9820	9820	9820	9820	335
63	20231117	192100	351791920	9820	9820	9820	9820	0
64	20231117	192000	351791920	9820	9820	9820	9820	0
65	20231117	191900	351791920	9820	9820	9820	9820	0
66	20231117	191800	351791920	9820	9820	9820	9820	0
67	20231117	191700	351791920	9820	9820	9820	9820	0
68	20231117	191600	351791920	9820	9820	9820	9820	0
69	20231117	191500	351791920	9820	9820	9820	9820	0
70	20231117	191400	351791920	9820	9820	9820	9820	0
71	20231117	191300	351791920	9820	9820	9820	9820	0
72	20231117	191200	351791920	9820	9820	9820	9820	0
73	20231117	191100	351791920	9820	9820	9820	9820	0
74	20231117	191000	351791920	9820	9820	9820	9820	0
75	20231117	190900	351791920	9820	9820	9820	9820	0
76	20231117	190800	351791920	9820	9820	9820	9820	0
77	20231117	190700	351791920	9820	9820	9820	9820	0
78	20231117	190600	351791920	9820	9820	9820	9820	0
79	20231117	190500	351791920	9820	9820	9820	9820	0
80	20231117	190400	351791920	9820	9820	9820	9820	0
81	20231117	190300	351791920	9820	9820	9820	9820	0
82	20231117	190200	351791920	9820	9820	9820	9820	0
83	20231117	190100	351791920	9820	9820	9820	9820	0
84	20231117	190000	351791920	9820	9820	9820	9820	0
85	20231117	185900	351791920	9820	9820	9820	9820	0
86	20231117	185800	351791920	9820	9820	9820	9820	0
87	20231117	185700	351791920	9820	9820	9820	9820	0
88	20231117	185600	351791920	9820	9820	9820	9820	0
89	20231117	185500	351791920	9820	9820	9820	9820	0
90	20231117	185400	351791920	9820	9820	9820	9820	0
91	20231117	185300	351791920	9820	9820	9820	9820	0
92	20231117	185200	351791920	9820	9820	9820	9820	335
93	20231117	185100	351791920	9820	9820	9820	9820	0
94	20231117	185000	351791920	9820	9820	9820	9820	0
95	20231117	184900	351791920	9820	9820	9820	9820	0
96	20231117	184800	351791920	9820	9820	9820	9820	0
97	20231117	184700	351791920	9820	9820	9820	9820	0
98	20231117	184600	351791920	9820	9820	9820	9820	0
99	20231117	184500	351791920	9820	9820	9820	9820	0
100	20231117	184400	351791920	9820	9820	9820	9820	0
101	20231117	184300	351791920	9820	9820	9820	9820	0
102	20231117	184200	351791920	9820	9820	9820	9820	0
103	20231117	184100	351791920	9820	9820	9820	9820	0
104	20231117	184000	351791920	9820	9820	9820	9820	0
105	20231117	183900	351791920	9820	9820	9820	9820	0
106	20231117	183800	351791920	9820	9820	9820	9820	0
107	20231117	183700	351791920	9820	9820	9820	9820	0
108	20231117	183600	351791920	9820	9820	9820	9820	0
109	20231117	183500	351791920	9820	9820	9820	9820	0
110	20231117	183400	351791920	9820	9820	9820	9820	0
111	20231117	183300	351791920	9820	9820	9820	9820	0
112	20231117	183200	351791920	9820	9820	9820	9820	0
113	20231117	183100	351791920	9820	9820	9820	9820	0
114	20231117	183000	351791920	9820	9820	9820	9820	0
115	20231117	182900	351791920	9820	9820	9820	9820	0
116	20231117	182800	351791920	9820	9820	9820	9820	0
117	20231117	182700	351791920	9820	9820	9820	9820	0
118	20231117	182600	351791920	9820	9820	9820	9820	0
119	20231117	182500	351791920	9820	9820	9820	9820	0
120	20231117	182400	351791920	9820	9820	9820	9820	0
121	20231117	182300	351791920	9820	9820	9820	9820	0
122	20231117	182200	351791920	9820	9820	9820	9820	335
123	20231117	182100	351791920	9820	9820	9820	9820	0
124	20231117	182000	351791920	9820	9820	9820	9820	0
125	20231117	181900	351791920	9820	9820	9820	9820	0
126	20231117	181800	351791920	9820	9820	9820	9820	0
127	20231117	181700	351791920	9820	9820	9820	9820	0
128	20231117	181600	351791920	9820	9820	9820	9820	0
129	20231117	181500	351791920	9820	9820	9820	9820	0
130	20231117	181400	351791920	9820	9820	9820	9820	0
131	20231117	181300	351791920	9820	9820	9820	9820	0
132	20231117	181200	351791920	9820	9820	9820	9820	0
133	20231117	181100	351791920	9820	9820	9820	9820	0
134	20231117	181000	351791920	9820	9820	9820	9820	0
135	20231117	180900	351791920	9820	9820	9820	9820	0
136	20231117	180800	351791920	9820	9820	9820	9820	0
137	20231117	180700	351791920	9820	9820	9820	9820	0
138	20231117	180600	351791920	9820	9820	9820	9820	0
139	20231117	180500	351791920	9820	9820	9820	9820	0
140	20231117	180400	351791920	9820	9820	9820	9820	0
141	20231117	180300	351791920	9820	9820	9820	9820	0
142	20231117	180200	351791920	9820	9820	9820	9820	0
143	20231117	180100	351791920	9820	9820	9820	9820	0
144	20231117	180000	351791920	9820	9820	9820	9820	0
145	20231117	175900	351791920	9820	9820	9820	9820	0
146	20231117	175800	351791920	9820	9820	9820	9820	0
147	20231117	175700	351791920	9820	9820	9820	9820	0
148	20231117	175600	351791920	9820	9820	9820	9820	0
149	20231117	175500	351791920	9820	9820	9820	9820	0
150	20231117	175400	351791920	9820	9820	9820	9820	0
151	20231117	175300	351791920	9820	9820	9820	9820	0
152	20231117	175200	351791920	9820	9820	9820	9820	335
153	20231117	175100	351791920	9820	9820	9820	9820	0
154	20231117	175000	351791920	9820	9820	9820	9820	0
155	20231117	174900	351791920	9820	9820	9820	9820	0
156	20231117	174800	351791920	9820	9820	9820	9820	0
157	20231117	174700	351791920	9820	9820	9820	9820	0
158	20231117	174600	351791920	9820	9820	9820	9820	0
159	20231117	174500	351791920	9820	9820	9820	9820	0
160	20231117	174400	351791920	9820	9820	9820	9820	0
161	20231117	174300	351791920	9820	9820	9820	9820	0
162	20231117	174200	351791920	9820	9820	9820	9820	0
163	20231117	174100	351791920	9820	9820	9820	9820	0
164	20231117	174000	351791920	9820	9820	9820	9820	0
165	20231117	173900	351791920	9820	9820	9820	9820	0
166	20231117	173800	351791920	9820	9820	9820	9820	0
167	20231117	173700	351791920	9820	9820	9820	9820	0
168	20231117	173600	351791920	9820	9820	9820	9820	0
169	20231117	173500	351791920	9820	9820	9820	9820	0
170	20231117	173400	351791920	9820	9820	9820	9820	0
171	20231117	173300	351791920	9820	9820	9820	9820	0
172	20231117	173200	351791920	9820	9820	9820	9820	0
173	20231117	173100	351791920	9820	9820	9820	9820	0
174	20231117	173000	351791920	9820	9820	9820	9820	0
175	20231117	172900	351791920	9820	9820	9820	9820	0
176	20231117	172800	351791920	9820	9820	9820	9820	0
177	20231117	172700	351791920	9820	9820	9820	9820	0
178	20231117	172600	351791920	9820	9820	9820	9820	0
179	20231117	172500	351791920	9820	9820	9820	9820	0
180	20231117	172400	351791920	9820	9820	9820	9820	0
181	20231117	172300	351791920	9820	9820	9820	9820	0
182	20231117	172200	351791920	9820	9820	9820	9820	335
183	20231117	172100	351791920	9820	9820	9820	9820	0
184	20231117	172000	351791920	9820	9820	9820	9820	0
185	20231117	171900	351791920	9820	9820	9820	9820	0
186	20231117	171800	351791920	9820	9820	9820	9820	0
187	20231117	171700	351791920	9820	9820	9820	9820	0
188	20231117	171600	351791920	9820	9820	9820	9820	0
189	20231117	171500	351791920	9820	9820	9820	9820	0
190	20231117	171400	351791920	9820	9820	9820	9820	0
191	20231117	171300	351791920	9820	9820	9820	9820	0
192	20231117	171200	351791920	9820	9820	9820	9820	0
193	20231117	171100	351791920	9820	9820	9820	9820	0
194	20231117	171000	351791920	9820	9820	9820	9820	0
195	20231117	170900	351791920	9820	9820	9820	9820	0
196	20231117	170800	351791920	9820	9820	9820	9820	0
197	20231117	170700	351791920	9820	9820	9820	9820	0
198	20231117	170600	351791920	9820	9820	9820	9820	0
199	20231117	170500	351791920	9820	9820	9820	9820	0
200	20231117	170400	351791920	9820	9820	9820	9820	0
201	20231117	170300	351791920	9820	9820	9820	9820	0
202	20231117	170200	351791920	9820	9820	9820	9820	0
203	20231117	170100	351791920	9820	9820	9820	9820	0
204	20231117	170000	351791920	9820	9820	9820	9820	0
205	20231117	165900	351791920	9820	9820	9820	9820	0
206	20231117	165800	351791920	9820	9820	9820	9820	0
207	20231117	165700	351791920	9820	9820	9820	9820	0
208	20231117	165600	351791920	9820	9820	9820	9820	0
209	20231117	165500	351791920	9820	9820	9820	9820	0
210	20231117	165400	351791920	9820	9820	9820	9820	0
211	20231117	165300	351791920	9820	9820	9820	9820	0
212	20231117	165200	351791920	9820	9820	9820	9820	335
213	20231117	165100	351791920	9820	9820	9820	9820	0
214	20231117	165000	351791920	9820	9820	9820	9820	0
215	20231117	164900	351791920	9820	9820	9820	9820	0
216	20231117	164800	351791920	9820	9820	9820	9820	0
217	20231117	164700	351791920	9820	9820	9820	9820	0
218	20231117	164600	351791920	9820	9820	9820	9820	0
219	20231117	164500	351791920	9820	9820	9820	9820	0
220	20231117	164400	351791920	9820	9820	9820	9820	0
221	20231117	164300	351791920	9820	9820	9820	9820	0
222	20231117	164200	351791920	9820	9820	9820	9820	0
223	20231117	164100	351791920	9820	9820	9820	9820	0
224	20231117	164000	351791920	9820	9820	9820	9820	0
225	20231117	163900	351791920	9820	9820	9820	9820	0
226	20231117	163800	351791920	9820	9820	9820	9820	0
227	20231117	163700	351791920	9820	9820	9820	9820	0
228	20231117	163600	351791920	9820	9820	9820	9820	0
229	20231117	163500	351791920	9820	9820	9820	9820	0
230	20231117	163400	351791920	9820	9820	9820	9820	0
231	20231117	163300	351791920	9820	9820	9820	9820	0
232	20231117	163200	351791920	9820	9820	9820	9820	0
233	20231117	163100	351791920	9820	9820	9820	9820	0
234	20231117	163000	351791920	9820	9820	9820	9820	0
235	20231117	162900	351791920	9820	9820	9820	9820	0
236	20231117	162800	351791920	9820	9820	9820	9820	0
237	20231117	162700	351791920	9820	9820	9820	9820	0
238	20231117	162600	351791920	9820	9820	9820	9820	0
239	20231117	162500	351791920	9820	9820	9820	9820	0
240	20231117	162400	351791920	9820	9820	9820	9820	0
241	20231117	162300	351791920	9820	9820	9820	9820	0
242	20231117	162200	351791920	9820	9820	9820	9820	335
243	20231117	162100	351791920	9820	9820	9820	9820	0
244	20231117	162000	351791920	9820	9820	9820	9820	0
245	20231117	161900	351791920	9820	9820	9820	9820	0
246	20231117	161800	351791920	9820	9820	9820	9820	0
247	20231117	161700	351791920	9820	9820	9820	9820	0
248	20231117	161600	351791920	9820	9820	9820	9820	0
249	20231117	161500	351791920	9820	9820	9820	9820	0
250	20231117	161400	351791920	9820	9820	9820	9820	0
251	20231117	161300	351791920	9820	9820	9820	9820	0
252	20231117	161200	351791920	9820	9820	9820	9820	0
253	20231117	161100	351791920	9820	9820	9820	9820	0
254	20231117	161000	351791920	9820	9820	9820	9820	0
255	20231117	160900	351791920	9820	9820	9820	9820	0
256	20231117	160800	351791920	9820	9820	9820	9820	0
257	20231117	160700	351791920	9820	9820	9820	9820	0
258	20231117	160600	351791920	9820	9820	9820	9820	0
259	20231117	160500	351791920	9820	9820	9820	9820	0
260	20231117	160400	351791920	9820	9820	9820	9820	0
261	20231117	160300	351791920	9820	9820	9820	9820	0
262	20231117	160200	351791920	9820	9820	9820	9820	0
263	20231117	160100	351791920	9820	9820	9820	9820	0
264	20231117	160000	351791920	9820	9820	9820	9820	0
265	20231117	155900	351791920	9820	9820	9820	9820	0
266	20231117	155800	351791920	9820	9820	9820	9820	0
267	20231117	155700	351791920	9820	9820	9820	9820	0
268	20231117	155600	351791920	9820	9820	9820	9820	0
269	20231117	155500	351791920	9820	9820	9820	9820	0
270	20231117	155400	351791920	9820	9820	9820	9820	0
271	20231117	155300	351791920	9820	9820	9820	9820	0
272	20231117	155200	351791920	9820	9820	9820	9820	335
273	20231117	155100	351791920	9820	9820	9820	9820	0
274	20231117	155000	351791920	9820	9820	9820	9820	0
275	20231117	154900	351791920	9820	9820	9820	9820	0
276	20231117	154800	351791920	9820	9820	9820	9820	0
277	20231117	154700	351791920	9820	9820	9820	9820	0
278	20231117	154600	351791920	9820	9820	9820	9820	0
279	20231117	154500	351791920	9820	9820	9820	9820	0
280	20231117	154400	351791920	9820	9820	9820	9820	0
281	20231117	154300	351791920	9820	9820	9820	9820	0
282	20231117	154200	351791920	9820	9820	9820	9820	0
283	20231117	154100	351791920	9820	9820	9820	9820	0
284	20231117	154000	351791920	9820	9820	9820	9820	0
285	20231117	153900	351791920	9820	9820	9820	9820	0
286	20231117	153800	351791920	9820	9820	9820	9820	0
287	20231117	153700	351791920	9820	9820	9820	9820	0
288	20231117	153600	351791920	9820	9820	9820	9820	0
289	20231117	153500	351791920	9820	9820	9820	9820	0
290	20231117	153400	351791920	9820	9820	9820	9820	0
291	20231117	153300	351791920	9820	9820	9820	9820	0
292	20231117	153200	351791920	9820	9820	9820	9820	0
293	20231117	153100	351791920	9820	9820	9820	9820	0
294	20231117	153000	351791920	9820	9820	9820	9820	335
295	20231117	152900	348502220	9790	9790	9790	9790	0
296	20231117	152800	348502220	9790	9790	9790	9790	0
297	20231117	152700	348502220	9790	9790	9790	9790	0
298	20231117	152600	348502220	9790	9790	9790	9790	0
299	20231117	152500	348502220	9790	9790	9790	9790	0
300	20231117	152400	348502220	9790	9790	9790	9790	0
301	20231117	152300	348502220	9790	9790	9790	9790	0
302	20231117	152200	348502220	9790	9790	9790	9790	0
303	20231117	152100	348502220	9790	9790	9790	9790	0
304	20231117	152000	348502220	9790	9790	9790	9790	0
305	20231117	151900	348502220	9790	9820	9820	9790	16
306	20231117	151800	348345310	9820	9820	9820	9820	0
307	20231117	151700	348345310	9820	9800	9820	9800	32
308	20231117	151600	348031110	9800	9800	9800	9800	2
309	20231117	151500	348011510	9800	9800	9800	9800	0
310	20231117	151400	348011510	9800	9800	9800	9800	9
311	20231117	151300	347923310	9800	9800	9800	9800	52
312	20231117	151200	347413710	9800	9800	9800	9800	0
313	20231117	151100	347413710	9800	9800	9800	9800	1
314	20231117	151000	347403910	9800	9780	9800	9770	24
315	20231117	150900	347169390	9770	9770	9770	9770	0
316	20231117	150800	347169390	9770	9790	9790	9770	94
317	20231117	150700	346249390	9800	9800	9800	9800	0
318	20231117	150600	346249390	9800	9800	9800	9800	1
319	20231117	150500	346239590	9820	9820	9820	9820	1
320	20231117	150400	346229770	9820	9820	9820	9820	0
321	20231117	150300	346229770	9820	9820	9820	9820	50
322	20231117	150200	345738770	9820	9820	9820	9820	0
323	20231117	150100	345738770	9820	9800	9820	9790	1043
324	20231117	150000	335518350	9810	9820	9820	9810	12
325	20231117	145900	335400620	9820	9820	9820	9820	1
326	20231117	145800	335390800	9800	9820	9820	9800	228
327	20231117	145700	333153000	9820	9820	9820	9820	1
328	20231117	145600	333143180	9790	9790	9790	9790	0
329	20231117	145500	333143180	9790	9790	9790	9790	0
330	20231117	145400	333143180	9790	9780	9790	9780	308
331	20231117	145300	330128120	9770	9770	9770	9770	5
332	20231117	145200	330079270	9760	9760	9760	9760	0
333	20231117	145100	330079270	9760	9760	9760	9760	100
334	20231117	145000	329103270	9770	9780	9780	9770	7
335	20231117	144900	329034860	9780	9770	9780	9760	80
336	20231117	144800	328252990	9780	9760	9780	9760	120
337	20231117	144700	327079750	9780	9780	9780	9780	4
338	20231117	144600	327040630	9780	9780	9780	9780	1
339	20231117	144500	327030850	9780	9780	9780	9780	103
340	20231117	144400	326023510	9780	9780	9780	9780	1
341	20231117	144300	326013730	9780	9780	9780	9780	2
342	20231117	144200	325994170	9780	9750	9780	9750	2
343	20231117	144100	325974640	9750	9750	9750	9750	0
344	20231117	144000	325974640	9750	9750	9750	9750	3
345	20231117	143900	325945390	9750	9750	9750	9750	0
346	20231117	143800	325945390	9750	9770	9770	9750	84
347	20231117	143700	325125640	9790	9790	9790	9790	1
348	20231117	143600	325115850	9770	9770	9770	9770	0
349	20231117	143500	325115850	9770	9770	9770	9770	0
350	20231117	143400	325115850	9770	9770	9790	9770	3
351	20231117	143300	325086520	9790	9790	9790	9790	1
352	20231117	143200	325076730	9790	9790	9790	9790	0
353	20231117	143100	325076730	9790	9760	9790	9760	2
354	20231117	143000	325057180	9770	9770	9770	9770	5
355	20231117	142900	325008330	9770	9770	9770	9770	0
356	20231117	142800	325008330	9770	9810	9810	9770	36
357	20231117	142700	324655880	9820	9810	9860	9780	722
358	20231117	142600	317574520	9810	9870	9870	9810	471
359	20231117	142500	312953070	9870	9870	9870	9870	1
360	20231117	142400	312943200	9870	9870	9870	9870	0
361	20231117	142300	312943200	9870	9870	9870	9870	0
362	20231117	142200	312943200	9870	9830	9870	9830	2
363	20231117	142100	312923500	9870	9870	9870	9870	0
364	20231117	142000	312923500	9870	9870	9870	9870	1
365	20231117	141900	312913630	9870	9870	9870	9870	0
366	20231117	141800	312913630	9870	9870	9870	9870	1
367	20231117	141700	312903760	9870	9870	9870	9870	1
368	20231117	141600	312893890	9870	9870	9870	9870	0
369	20231117	141500	312893890	9870	9870	9870	9870	0
370	20231117	141400	312893890	9870	9870	9870	9870	2
371	20231117	141300	312874150	9870	9870	9870	9870	1
372	20231117	141200	312864280	9830	9850	9870	9830	2481
373	20231117	141100	288428240	9870	9870	9870	9870	0
374	20231117	141000	288428240	9870	9870	9870	9870	10
375	20231117	140900	288329540	9870	9870	9870	9870	1
376	20231117	140800	288319670	9870	9850	9870	9850	581
377	20231117	140700	282596800	9860	9870	9870	9860	584
378	20231117	140600	276833550	9880	9880	9880	9880	0
379	20231117	140500	276833550	9880	9880	9880	9880	0
380	20231117	140400	276833550	9880	9880	9880	9880	0
381	20231117	140300	276833550	9880	9880	9880	9880	2
382	20231117	140200	276813790	9880	9880	9880	9880	0
383	20231117	140100	276813790	9880	9880	9880	9880	0
384	20231117	140000	276813790	9880	9880	9880	9880	1
385	20231117	135900	276803910	9880	9880	9880	9880	0
386	20231117	135800	276803910	9880	9880	9880	9880	0
387	20231117	135700	276803910	9880	9880	9880	9880	1
388	20231117	135600	276794030	9870	9870	9870	9870	2
389	20231117	135500	276774290	9870	9870	9870	9870	0
390	20231117	135400	276774290	9870	9870	9870	9870	0
391	20231117	135300	276774290	9870	9870	9870	9870	0
392	20231117	135200	276774290	9870	9880	9880	9870	3
393	20231117	135100	276744670	9880	9880	9880	9880	4
394	20231117	135000	276705150	9880	9880	9880	9880	0
395	20231117	134900	276705150	9880	9880	9880	9880	3
396	20231117	134800	276675510	9880	9880	9880	9880	0
397	20231117	134700	276675510	9880	9880	9880	9880	0
398	20231117	134600	276675510	9880	9880	9880	9880	1
399	20231117	134500	276665630	9880	9880	9880	9880	0
400	20231117	134400	276665630	9880	9880	9880	9880	0
401	20231117	134300	276665630	9880	9880	9880	9880	1
402	20231117	134200	276655750	9880	9880	9880	9880	0
403	20231117	134100	276655750	9880	9880	9880	9880	1
404	20231117	134000	276645870	9880	9880	9880	9880	0
405	20231117	133900	276645870	9880	9880	9880	9880	0
406	20231117	133800	276645870	9880	9880	9880	9880	0
407	20231117	133700	276645870	9880	9880	9880	9880	1
408	20231117	133600	276635990	9880	9880	9880	9880	5
409	20231117	133500	276586590	9880	9900	9900	9880	2
410	20231117	133400	276566810	9910	9910	9910	9910	0
411	20231117	133300	276566810	9910	9910	9910	9910	0
412	20231117	133200	276566810	9910	9910	9910	9910	0
413	20231117	133100	276566810	9910	9910	9910	9910	0
414	20231117	133000	276566810	9910	9910	9910	9910	0
415	20231117	132900	276566810	9910	9910	9910	9910	1
416	20231117	132800	276556900	9910	9910	9910	9910	0
417	20231117	132700	276556900	9910	9910	9910	9910	0
418	20231117	132600	276556900	9910	9910	9910	9910	1
419	20231117	132500	276546990	9910	9910	9910	9910	2
420	20231117	132400	276527170	9920	9920	9920	9920	1
421	20231117	132300	276517250	9860	9860	9860	9860	0
422	20231117	132200	276517250	9860	9920	9920	9860	5
423	20231117	132100	276467710	9920	9920	9920	9920	0
424	20231117	132000	276467710	9920	9920	9920	9920	1
425	20231117	131900	276457790	9850	9850	9850	9850	10
426	20231117	131800	276359290	9920	9920	9920	9920	2
427	20231117	131700	276339450	9860	9860	9860	9860	1
428	20231117	131600	276329590	9920	9920	9920	9920	0
429	20231117	131500	276329590	9920	9920	9920	9920	0
430	20231117	131400	276329590	9920	9920	9920	9920	0
431	20231117	131300	276329590	9920	9920	9920	9920	0
432	20231117	131200	276329590	9920	9860	9920	9850	146
433	20231117	131100	274891290	9860	9860	9860	9860	88
434	20231117	131000	274023610	9860	9870	9870	9860	520
435	20231117	130900	268895310	9880	9920	9920	9880	6
436	20231117	130800	268835990	9920	9920	9920	9920	1
437	20231117	130700	268826070	9880	9880	9880	9880	1
438	20231117	130600	268816190	9880	9880	9880	9880	0
439	20231117	130500	268816190	9880	9880	9880	9880	4
440	20231117	130400	268776670	9880	9880	9880	9880	0
441	20231117	130300	268776670	9880	9900	9900	9880	165
442	20231117	130200	267146250	9930	9930	9930	9930	0
443	20231117	130100	267146250	9930	9930	9930	9910	104
444	20231117	130000	266113550	9920	9920	9920	9920	151
445	20231117	125900	264615630	9940	9940	9940	9940	0
446	20231117	125800	264615630	9940	9940	9940	9940	0
447	20231117	125700	264615630	9940	9940	9940	9940	0
448	20231117	125600	264615630	9940	9940	9940	9940	0
449	20231117	125500	264615630	9940	9940	9940	9940	1
450	20231117	125400	264605690	9940	9940	9940	9940	4
451	20231117	125300	264565930	9940	9940	9940	9940	0
452	20231117	125200	264565930	9940	9940	9940	9940	1
453	20231117	125100	264555990	9940	9940	9940	9940	1
454	20231117	125000	264546050	9940	9940	9940	9940	1
455	20231117	124900	264536110	9940	9940	9940	9940	0
456	20231117	124800	264536110	9940	9940	9940	9940	0
457	20231117	124700	264536110	9940	9940	9940	9940	0
458	20231117	124600	264536110	9940	9940	9940	9940	0
459	20231117	124500	264536110	9940	9940	9940	9940	0
460	20231117	124400	264536110	9940	9940	9940	9940	2
461	20231117	124300	264516230	9930	9930	9930	9930	51
462	20231117	124200	264009800	9890	9890	9890	9890	0
463	20231117	124100	264009800	9890	9920	9940	9890	4
464	20231117	124000	263970130	9920	9920	9920	9920	0
465	20231117	123900	263970130	9920	9920	9920	9920	0
466	20231117	123800	263970130	9920	9920	9920	9920	151
467	20231117	123700	262472210	9920	9920	9920	9920	0
468	20231117	123600	262472210	9920	9920	9920	9920	0
469	20231117	123500	262472210	9920	9920	9920	9920	1
470	20231117	123400	262462290	9920	9920	9920	9920	0
471	20231117	123300	262462290	9920	9920	9920	9920	1
472	20231117	123200	262452370	9880	9880	9880	9880	0
473	20231117	123100	262452370	9880	9880	9880	9880	0
474	20231117	123000	262452370	9880	9880	9880	9880	0
475	20231117	122900	262452370	9880	9890	9890	9880	100
476	20231117	122800	261463640	9920	9920	9920	9920	0
477	20231117	122700	261463640	9920	9920	9920	9920	2
478	20231117	122600	261443800	9920	9920	9920	9920	0
479	20231117	122500	261443800	9920	9920	9920	9920	0
480	20231117	122400	261443800	9920	9920	9920	9920	0
481	20231117	122300	261443800	9920	9920	9920	9920	0
482	20231117	122200	261443800	9920	9920	9920	9920	1
483	20231117	122100	261433880	9920	9920	9920	9920	0
484	20231117	122000	261433880	9920	9920	9920	9920	0
485	20231117	121900	261433880	9920	9920	9920	9920	2
486	20231117	121800	261414040	9920	9920	9920	9920	3
487	20231117	121700	261384280	9920	9920	9920	9920	0
488	20231117	121600	261384280	9920	9920	9920	9920	4
489	20231117	121500	261344600	9920	9920	9920	9920	1
490	20231117	121400	261334680	9880	9880	9880	9880	0
491	20231117	121300	261334680	9880	9880	9880	9880	0
492	20231117	121200	261334680	9880	9880	9880	9880	50
493	20231117	121100	260840680	9920	9920	9920	9920	0
494	20231117	121000	260840680	9920	9920	9920	9920	2
495	20231117	120900	260820840	9910	9910	9910	9910	0
496	20231117	120800	260820840	9910	9910	9910	9910	91
497	20231117	120700	259919030	9910	9910	9910	9910	0
498	20231117	120600	259919030	9910	9910	9910	9910	0
499	20231117	120500	259919030	9910	9910	9910	9910	1
500	20231117	120400	259909120	9910	9910	9910	9910	0
501	20231117	120300	259909120	9910	9910	9910	9910	0
502	20231117	120200	259909120	9910	9910	9910	9910	0
503	20231117	120100	259909120	9910	9910	9910	9910	1
504	20231117	120000	259899210	9910	9910	9910	9910	0
505	20231117	115900	259899210	9910	9910	9910	9910	12
506	20231117	115800	259780290	9860	9860	9860	9860	0
507	20231117	115700	259780290	9860	9860	9860	9860	350
508	20231117	115600	256329290	9860	9890	9890	9860	162
509	20231117	115500	254727170	9900	9900	9900	9900	67
510	20231117	115400	254063870	9920	9920	9920	9920	0
511	20231117	115300	254063870	9920	9920	9920	9920	2
512	20231117	115200	254044030	9920	9920	9920	9920	5
513	20231117	115100	253994430	9920	9920	9920	9920	2
514	20231117	115000	253974590	9940	9940	9940	9940	0
515	20231117	114900	253974590	9940	9940	9940	9940	2
516	20231117	114800	253954710	9950	9950	9950	9950	1
517	20231117	114700	253944760	9950	9950	9950	9950	0
518	20231117	114600	253944760	9950	9950	9950	9950	0
519	20231117	114500	253944760	9950	9950	9950	9950	0
520	20231117	114400	253944760	9950	9930	9950	9930	41
521	20231117	114300	253536830	9900	9940	9940	9900	11
522	20231117	114200	253427530	9940	9940	9940	9940	3
523	20231117	114100	253397710	9940	9940	9940	9940	50
524	20231117	114000	252900710	9940	9940	9940	9940	1
525	20231117	113900	252890770	9890	9900	9900	9890	1077
526	20231117	113800	242236900	9950	9950	9950	9950	0
527	20231117	113700	242236900	9950	9950	9950	9950	0
528	20231117	113600	242236900	9950	9950	9950	9950	762
529	20231117	113500	234655000	9950	9920	9950	9920	2312
530	20231117	113400	211654080	9920	9920	9920	9920	0
531	20231117	113300	211654080	9920	9920	9920	9920	0
532	20231117	113200	211654080	9920	9920	9920	9920	1
533	20231117	113100	211644160	9920	9900	9920	9900	6
534	20231117	113000	211584660	9900	9900	9900	9900	2
535	20231117	112900	211564860	9900	9910	9910	9900	101
536	20231117	112800	210564950	9920	9920	9920	9920	0
537	20231117	112700	210564950	9920	9920	9920	9920	1
538	20231117	112600	210555030	9920	9920	9920	9920	0
539	20231117	112500	210555030	9920	9920	9920	9920	1
540	20231117	112400	210545110	9920	9920	9920	9920	0
541	20231117	112300	210545110	9920	9920	9920	9920	0
542	20231117	112200	210545110	9920	9920	9920	9920	0
543	20231117	112100	210545110	9920	9920	9920	9920	0
544	20231117	112000	210545110	9920	9920	9920	9920	0
545	20231117	111900	210545110	9920	9920	9920	9920	2
546	20231117	111800	210525270	9910	9910	9910	9910	1
547	20231117	111700	210515360	9910	9930	9930	9910	1197
548	20231117	111600	198649230	9950	9950	9950	9950	0
549	20231117	111500	198649230	9950	9950	9950	9950	0
550	20231117	111400	198649230	9950	9950	9950	9950	1
551	20231117	111300	198639280	9930	9930	9930	9930	0
552	20231117	111200	198639280	9930	9930	9930	9930	1
553	20231117	111100	198629350	9950	9950	9950	9950	0
554	20231117	111000	198629350	9950	9930	9950	9930	8
555	20231117	110900	198549890	9930	9930	9930	9930	0
556	20231117	110800	198549890	9930	9930	9930	9930	3
557	20231117	110700	198520100	9950	9950	9950	9950	0
558	20231117	110600	198520100	9950	9950	9950	9950	1
559	20231117	110500	198510150	9960	9960	9960	9960	0
560	20231117	110400	198510150	9960	9960	9960	9960	0
561	20231117	110300	198510150	9960	9960	9960	9960	0
562	20231117	110200	198510150	9960	9960	9960	9960	0
563	20231117	110100	198510150	9960	9960	9960	9960	0
564	20231117	110000	198510150	9960	9960	9960	9960	0
565	20231117	105900	198510150	9960	9910	9960	9910	142
566	20231117	105800	197099880	9960	9960	9960	9940	916
567	20231117	105700	187981610	9960	9970	9970	9960	138
568	20231117	105600	186606770	9970	9970	9970	9970	0
569	20231117	105500	186606770	9970	9970	9970	9970	205
570	20231117	105400	184562920	9980	9980	9980	9980	124
571	20231117	105300	183325400	9980	9980	9980	9980	0
572	20231117	105200	183325400	9980	9980	9980	9980	0
573	20231117	105100	183325400	9980	9980	9980	9980	0
574	20231117	105000	183325400	9980	9990	9990	9980	241
575	20231117	104900	180918860	9990	10000	10000	9990	279
576	20231117	104800	178130500	10000	10000	10000	9990	132
577	20231117	104700	176811000	10030	10030	10030	10030	111
578	20231117	104600	175697670	10030	10030	10030	10030	5
579	20231117	104500	175647520	10090	10090	10090	10090	0
580	20231117	104400	175647520	10090	10060	10090	10050	223
581	20231117	104300	173398370	10080	10080	10080	10080	1
582	20231117	104200	173388290	10090	10090	10090	10090	0
583	20231117	104100	173388290	10090	10080	10090	10060	905
584	20231117	104000	164257480	10030	10030	10030	10030	0
585	20231117	103900	164257480	10030	10030	10030	10030	20
586	20231117	103800	164056880	10030	10090	10090	10030	108
587	20231117	103700	162970700	10100	10070	10100	10070	1100
588	20231117	103600	151871270	10070	10000	10080	10000	1100
589	20231117	103500	140804100	10000	10000	10000	10000	30
590	20231117	103400	140504100	9980	9980	9980	9980	100
591	20231117	103300	139506100	9980	9980	9980	9980	16
592	20231117	103200	139346420	9980	9980	9980	9980	41
593	20231117	103100	138937240	9980	9980	9980	9980	0
594	20231117	103000	138937240	9980	9980	9980	9980	0
595	20231117	102900	138937240	9980	9980	9980	9980	0
596	20231117	102800	138937240	9980	9990	9990	9980	52
597	20231117	102700	138417950	9980	10060	10060	9980	54
598	20231117	102600	137878830	10070	10040	10070	10030	848
599	20231117	102500	129349150	10030	10030	10030	10030	0
600	20231117	102400	129349150	10030	10030	10030	10030	56
601	20231117	102300	128787470	10030	10060	10060	10030	248
602	20231117	102200	126297240	10060	10040	10060	10040	288
603	20231117	102100	123402530	10030	10050	10050	10030	153
604	20231117	102000	121866880	10050	9990	10050	9990	867
605	20231117	101900	113185850	9980	9970	9980	9970	1314
606	20231117	101800	100083160	9970	9970	9970	9970	440
607	20231117	101700	95696360	9970	9970	9970	9970	0
608	20231117	101600	95696360	9970	9970	9970	9970	2
609	20231117	101500	95676420	9970	9970	9970	9970	15
610	20231117	101400	95526870	9980	9980	10000	9980	1266
611	20231117	101300	82882190	10000	9950	10000	9950	579
612	20231117	101200	77101640	9950	9950	9950	9950	5
613	20231117	101100	77051890	10000	10000	10000	10000	0
614	20231117	101000	77051890	10000	9910	10000	9910	1012
615	20231117	100900	66960940	9920	9890	9920	9890	169
616	20231117	100800	65285130	9890	9840	9890	9840	378
617	20231117	100700	61558360	9830	9830	9830	9830	1
618	20231117	100600	61548530	9830	9830	9830	9830	1
619	20231117	100500	61538700	9830	9820	9830	9820	97
620	20231117	100400	60585240	9820	9820	9820	9820	49
621	20231117	100300	60104060	9820	9820	9820	9820	0
622	20231117	100200	60104060	9820	9820	9820	9820	50
623	20231117	100100	59613060	9780	9780	9780	9780	0
624	20231117	100000	59613060	9780	9810	9810	9780	67
625	20231117	095900	58957470	9780	9820	9830	9780	53
626	20231117	095800	58437050	9770	9770	9770	9770	0
627	20231117	095700	58437050	9770	9770	9770	9770	0
628	20231117	095600	58437050	9770	9770	9770	9770	0
629	20231117	095500	58437050	9770	9770	9770	9770	0
630	20231117	095400	58437050	9770	9770	9770	9770	0
631	20231117	095300	58437050	9770	9770	9770	9770	200
632	20231117	095200	56483050	9770	9770	9770	9770	39
633	20231117	095100	56102020	9780	9800	9800	9780	42
634	20231117	095000	55690620	9820	9820	9820	9820	30
635	20231117	094900	55396020	9830	9830	9830	9830	30
636	20231117	094800	55101120	9830	9830	9830	9830	0
637	20231117	094700	55101120	9830	9840	9840	9830	5
638	20231117	094600	55051930	9840	9850	9850	9840	48
639	20231117	094500	54579410	9860	9860	9860	9800	21
640	20231117	094400	54372420	9860	9840	9860	9840	13
641	20231117	094300	54244420	9840	9840	9840	9840	0
642	20231117	094200	54244420	9840	9840	9840	9840	0
643	20231117	094100	54244420	9840	9840	9840	9840	0
644	20231117	094000	54244420	9840	9840	9840	9840	97
645	20231117	093900	53289940	9790	9800	9800	9790	70
646	20231117	093800	52604480	9840	9840	9840	9840	0
647	20231117	093700	52604480	9840	9800	9840	9800	161
648	20231117	093600	51026640	9850	9850	9850	9850	121
649	20231117	093500	49834790	9860	9850	9860	9850	145
650	20231117	093400	48406070	9850	9790	9850	9780	14
651	20231117	093300	48268790	9790	9790	9790	9790	2
652	20231117	093200	48249210	9790	9840	9840	9790	30
653	20231117	093100	47954160	9850	9840	9850	9840	15
654	20231117	093000	47806440	9780	9780	9780	9780	1
655	20231117	092900	47796660	9790	9800	9800	9790	1002
656	20231117	092800	37986920	9850	9850	9850	9850	11
657	20231117	092700	37878570	9820	9820	9820	9820	0
658	20231117	092600	37878570	9820	9840	9840	9820	3
659	20231117	092500	37849080	9850	9850	9850	9850	105
660	20231117	092400	36814830	9850	9850	9850	9850	1
661	20231117	092300	36804980	9850	9870	9870	9850	32
662	20231117	092200	36489370	9870	9870	9870	9870	0
663	20231117	092100	36489370	9870	9840	9870	9840	501
664	20231117	092000	31558970	9840	9840	9840	9810	3
665	20231117	091900	31529480	9820	9830	9840	9820	601
666	20231117	091800	25621650	9850	9750	9850	9750	310
667	20231117	091700	22585740	9790	9790	9790	9790	0
668	20231117	091600	22585740	9790	9790	9790	9790	1
669	20231117	091500	22575950	9750	9740	9750	9700	130
670	20231117	091400	21308750	9700	9720	9740	9700	504
671	20231117	091300	16419840	9720	9730	9730	9620	520
672	20231117	091200	11397110	9750	9750	9750	9750	0
673	20231117	091100	11397110	9750	9750	9750	9750	0
674	20231117	091000	11397110	9750	9760	9760	9730	132
675	20231117	090900	10112370	9760	9730	9760	9730	3
676	20231117	090800	10083150	9760	9740	9760	9730	45
677	20231117	090700	9644830	9740	9740	9740	9740	1
678	20231117	090600	9635090	9610	9650	9740	9610	414
679	20231117	090500	5645810	9690	9690	9690	9690	30
680	20231117	090400	5355110	9700	9700	9700	9700	5
681	20231117	090300	5306610	9700	9700	9700	9700	6
682	20231117	090200	5248410	9720	9650	9720	9620	246
683	20231117	090100	2879700	9670	9760	9760	9670	243
684	20231117	090000	518360	9780	9780	9800	9780	53