KissMeData/228850/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	204200	140127820	9140	9140	9140	9140	68
3	20231115	204100	140127820	9140	9140	9140	9140	0
4	20231115	204000	140127820	9140	9140	9140	9140	0
5	20231115	203900	140127820	9140	9140	9140	9140	0
6	20231115	203800	140127820	9140	9140	9140	9140	0
7	20231115	203700	140127820	9140	9140	9140	9140	0
8	20231115	203600	140127820	9140	9140	9140	9140	0
9	20231115	203500	140127820	9140	9140	9140	9140	0
10	20231115	203400	140127820	9140	9140	9140	9140	0
11	20231115	203300	140127820	9140	9140	9140	9140	0
12	20231115	203200	140127820	9140	9140	9140	9140	0
13	20231115	203100	140127820	9140	9140	9140	9140	0
14	20231115	203000	140127820	9140	9140	9140	9140	0
15	20231115	202900	140127820	9140	9140	9140	9140	0
16	20231115	202800	140127820	9140	9140	9140	9140	0
17	20231115	202700	140127820	9140	9140	9140	9140	0
18	20231115	202600	140127820	9140	9140	9140	9140	0
19	20231115	202500	140127820	9140	9140	9140	9140	0
20	20231115	202400	140127820	9140	9140	9140	9140	0
21	20231115	202300	140127820	9140	9140	9140	9140	0
22	20231115	202200	140127820	9140	9140	9140	9140	0
23	20231115	202100	140127820	9140	9140	9140	9140	0
24	20231115	202000	140127820	9140	9140	9140	9140	0
25	20231115	201900	140127820	9140	9140	9140	9140	0
26	20231115	201800	140127820	9140	9140	9140	9140	0
27	20231115	201700	140127820	9140	9140	9140	9140	0
28	20231115	201600	140127820	9140	9140	9140	9140	0
29	20231115	201500	140127820	9140	9140	9140	9140	0
30	20231115	201400	140127820	9140	9140	9140	9140	0
31	20231115	201300	140127820	9140	9140	9140	9140	0
32	20231115	201200	140127820	9140	9140	9140	9140	68
33	20231115	201100	140127820	9140	9140	9140	9140	0
34	20231115	201000	140127820	9140	9140	9140	9140	0
35	20231115	200900	140127820	9140	9140	9140	9140	0
36	20231115	200800	140127820	9140	9140	9140	9140	0
37	20231115	200700	140127820	9140	9140	9140	9140	0
38	20231115	200600	140127820	9140	9140	9140	9140	0
39	20231115	200500	140127820	9140	9140	9140	9140	0
40	20231115	200400	140127820	9140	9140	9140	9140	0
41	20231115	200300	140127820	9140	9140	9140	9140	0
42	20231115	200200	140127820	9140	9140	9140	9140	0
43	20231115	200100	140127820	9140	9140	9140	9140	0
44	20231115	200000	140127820	9140	9140	9140	9140	0
45	20231115	195900	140127820	9140	9140	9140	9140	0
46	20231115	195800	140127820	9140	9140	9140	9140	0
47	20231115	195700	140127820	9140	9140	9140	9140	0
48	20231115	195600	140127820	9140	9140	9140	9140	0
49	20231115	195500	140127820	9140	9140	9140	9140	0
50	20231115	195400	140127820	9140	9140	9140	9140	0
51	20231115	195300	140127820	9140	9140	9140	9140	0
52	20231115	195200	140127820	9140	9140	9140	9140	0
53	20231115	195100	140127820	9140	9140	9140	9140	0
54	20231115	195000	140127820	9140	9140	9140	9140	0
55	20231115	194900	140127820	9140	9140	9140	9140	0
56	20231115	194800	140127820	9140	9140	9140	9140	0
57	20231115	194700	140127820	9140	9140	9140	9140	0
58	20231115	194600	140127820	9140	9140	9140	9140	0
59	20231115	194500	140127820	9140	9140	9140	9140	0
60	20231115	194400	140127820	9140	9140	9140	9140	0
61	20231115	194300	140127820	9140	9140	9140	9140	0
62	20231115	194200	140127820	9140	9140	9140	9140	68
63	20231115	194100	140127820	9140	9140	9140	9140	0
64	20231115	194000	140127820	9140	9140	9140	9140	0
65	20231115	193900	140127820	9140	9140	9140	9140	0
66	20231115	193800	140127820	9140	9140	9140	9140	0
67	20231115	193700	140127820	9140	9140	9140	9140	0
68	20231115	193600	140127820	9140	9140	9140	9140	0
69	20231115	193500	140127820	9140	9140	9140	9140	0
70	20231115	193400	140127820	9140	9140	9140	9140	0
71	20231115	193300	140127820	9140	9140	9140	9140	0
72	20231115	193200	140127820	9140	9140	9140	9140	0
73	20231115	193100	140127820	9140	9140	9140	9140	0
74	20231115	193000	140127820	9140	9140	9140	9140	0
75	20231115	192900	140127820	9140	9140	9140	9140	0
76	20231115	192800	140127820	9140	9140	9140	9140	0
77	20231115	192700	140127820	9140	9140	9140	9140	0
78	20231115	192600	140127820	9140	9140	9140	9140	0
79	20231115	192500	140127820	9140	9140	9140	9140	0
80	20231115	192400	140127820	9140	9140	9140	9140	0
81	20231115	192300	140127820	9140	9140	9140	9140	0
82	20231115	192200	140127820	9140	9140	9140	9140	0
83	20231115	192100	140127820	9140	9140	9140	9140	0
84	20231115	192000	140127820	9140	9140	9140	9140	0
85	20231115	191900	140127820	9140	9140	9140	9140	0
86	20231115	191800	140127820	9140	9140	9140	9140	0
87	20231115	191700	140127820	9140	9140	9140	9140	0
88	20231115	191600	140127820	9140	9140	9140	9140	0
89	20231115	191500	140127820	9140	9140	9140	9140	0
90	20231115	191400	140127820	9140	9140	9140	9140	0
91	20231115	191300	140127820	9140	9140	9140	9140	0
92	20231115	191200	140127820	9140	9140	9140	9140	68
93	20231115	191100	140127820	9140	9140	9140	9140	0
94	20231115	191000	140127820	9140	9140	9140	9140	0
95	20231115	190900	140127820	9140	9140	9140	9140	0
96	20231115	190800	140127820	9140	9140	9140	9140	0
97	20231115	190700	140127820	9140	9140	9140	9140	0
98	20231115	190600	140127820	9140	9140	9140	9140	0
99	20231115	190500	140127820	9140	9140	9140	9140	0
100	20231115	190400	140127820	9140	9140	9140	9140	0
101	20231115	190300	140127820	9140	9140	9140	9140	0
102	20231115	190200	140127820	9140	9140	9140	9140	0
103	20231115	190100	140127820	9140	9140	9140	9140	0
104	20231115	190000	140127820	9140	9140	9140	9140	0
105	20231115	185900	140127820	9140	9140	9140	9140	0
106	20231115	185800	140127820	9140	9140	9140	9140	0
107	20231115	185700	140127820	9140	9140	9140	9140	0
108	20231115	185600	140127820	9140	9140	9140	9140	0
109	20231115	185500	140127820	9140	9140	9140	9140	0
110	20231115	185400	140127820	9140	9140	9140	9140	0
111	20231115	185300	140127820	9140	9140	9140	9140	0
112	20231115	185200	140127820	9140	9140	9140	9140	0
113	20231115	185100	140127820	9140	9140	9140	9140	0
114	20231115	185000	140127820	9140	9140	9140	9140	0
115	20231115	184900	140127820	9140	9140	9140	9140	0
116	20231115	184800	140127820	9140	9140	9140	9140	0
117	20231115	184700	140127820	9140	9140	9140	9140	0
118	20231115	184600	140127820	9140	9140	9140	9140	0
119	20231115	184500	140127820	9140	9140	9140	9140	0
120	20231115	184400	140127820	9140	9140	9140	9140	0
121	20231115	184300	140127820	9140	9140	9140	9140	0
122	20231115	184200	140127820	9140	9140	9140	9140	68
123	20231115	184100	140127820	9140	9140	9140	9140	0
124	20231115	184000	140127820	9140	9140	9140	9140	0
125	20231115	183900	140127820	9140	9140	9140	9140	0
126	20231115	183800	140127820	9140	9140	9140	9140	0
127	20231115	183700	140127820	9140	9140	9140	9140	0
128	20231115	183600	140127820	9140	9140	9140	9140	0
129	20231115	183500	140127820	9140	9140	9140	9140	0
130	20231115	183400	140127820	9140	9140	9140	9140	0
131	20231115	183300	140127820	9140	9140	9140	9140	0
132	20231115	183200	140127820	9140	9140	9140	9140	0
133	20231115	183100	140127820	9140	9140	9140	9140	0
134	20231115	183000	140127820	9140	9140	9140	9140	0
135	20231115	182900	140127820	9140	9140	9140	9140	0
136	20231115	182800	140127820	9140	9140	9140	9140	0
137	20231115	182700	140127820	9140	9140	9140	9140	0
138	20231115	182600	140127820	9140	9140	9140	9140	0
139	20231115	182500	140127820	9140	9140	9140	9140	0
140	20231115	182400	140127820	9140	9140	9140	9140	0
141	20231115	182300	140127820	9140	9140	9140	9140	0
142	20231115	182200	140127820	9140	9140	9140	9140	0
143	20231115	182100	140127820	9140	9140	9140	9140	0
144	20231115	182000	140127820	9140	9140	9140	9140	0
145	20231115	181900	140127820	9140	9140	9140	9140	0
146	20231115	181800	140127820	9140	9140	9140	9140	0
147	20231115	181700	140127820	9140	9140	9140	9140	0
148	20231115	181600	140127820	9140	9140	9140	9140	0
149	20231115	181500	140127820	9140	9140	9140	9140	0
150	20231115	181400	140127820	9140	9140	9140	9140	0
151	20231115	181300	140127820	9140	9140	9140	9140	0
152	20231115	181200	140127820	9140	9140	9140	9140	68
153	20231115	181100	140127820	9140	9140	9140	9140	0
154	20231115	181000	140127820	9140	9140	9140	9140	0
155	20231115	180900	140127820	9140	9140	9140	9140	0
156	20231115	180800	140127820	9140	9140	9140	9140	0
157	20231115	180700	140127820	9140	9140	9140	9140	0
158	20231115	180600	140127820	9140	9140	9140	9140	0
159	20231115	180500	140127820	9140	9140	9140	9140	0
160	20231115	180400	140127820	9140	9140	9140	9140	0
161	20231115	180300	140127820	9140	9140	9140	9140	0
162	20231115	180200	140127820	9140	9140	9140	9140	0
163	20231115	180100	140127820	9140	9140	9140	9140	0
164	20231115	180000	140127820	9140	9140	9140	9140	0
165	20231115	175900	140127820	9140	9140	9140	9140	0
166	20231115	175800	140127820	9140	9140	9140	9140	0
167	20231115	175700	140127820	9140	9140	9140	9140	0
168	20231115	175600	140127820	9140	9140	9140	9140	0
169	20231115	175500	140127820	9140	9140	9140	9140	0
170	20231115	175400	140127820	9140	9140	9140	9140	0
171	20231115	175300	140127820	9140	9140	9140	9140	0
172	20231115	175200	140127820	9140	9140	9140	9140	0
173	20231115	175100	140127820	9140	9140	9140	9140	0
174	20231115	175000	140127820	9140	9140	9140	9140	0
175	20231115	174900	140127820	9140	9140	9140	9140	0
176	20231115	174800	140127820	9140	9140	9140	9140	0
177	20231115	174700	140127820	9140	9140	9140	9140	0
178	20231115	174600	140127820	9140	9140	9140	9140	0
179	20231115	174500	140127820	9140	9140	9140	9140	0
180	20231115	174400	140127820	9140	9140	9140	9140	0
181	20231115	174300	140127820	9140	9140	9140	9140	0
182	20231115	174200	140127820	9140	9140	9140	9140	68
183	20231115	174100	140127820	9140	9140	9140	9140	0
184	20231115	174000	140127820	9140	9140	9140	9140	0
185	20231115	173900	140127820	9140	9140	9140	9140	0
186	20231115	173800	140127820	9140	9140	9140	9140	0
187	20231115	173700	140127820	9140	9140	9140	9140	0
188	20231115	173600	140127820	9140	9140	9140	9140	0
189	20231115	173500	140127820	9140	9140	9140	9140	0
190	20231115	173400	140127820	9140	9140	9140	9140	0
191	20231115	173300	140127820	9140	9140	9140	9140	0
192	20231115	173200	140127820	9140	9140	9140	9140	0
193	20231115	173100	140127820	9140	9140	9140	9140	0
194	20231115	173000	140127820	9140	9140	9140	9140	0
195	20231115	172900	140127820	9140	9140	9140	9140	0
196	20231115	172800	140127820	9140	9140	9140	9140	0
197	20231115	172700	140127820	9140	9140	9140	9140	0
198	20231115	172600	140127820	9140	9140	9140	9140	0
199	20231115	172500	140127820	9140	9140	9140	9140	0
200	20231115	172400	140127820	9140	9140	9140	9140	0
201	20231115	172300	140127820	9140	9140	9140	9140	0
202	20231115	172200	140127820	9140	9140	9140	9140	0
203	20231115	172100	140127820	9140	9140	9140	9140	0
204	20231115	172000	140127820	9140	9140	9140	9140	0
205	20231115	171900	140127820	9140	9140	9140	9140	0
206	20231115	171800	140127820	9140	9140	9140	9140	0
207	20231115	171700	140127820	9140	9140	9140	9140	0
208	20231115	171600	140127820	9140	9140	9140	9140	0
209	20231115	171500	140127820	9140	9140	9140	9140	0
210	20231115	171400	140127820	9140	9140	9140	9140	0
211	20231115	171300	140127820	9140	9140	9140	9140	0
212	20231115	171200	140127820	9140	9140	9140	9140	68
213	20231115	171100	140127820	9140	9140	9140	9140	0
214	20231115	171000	140127820	9140	9140	9140	9140	0
215	20231115	170900	140127820	9140	9140	9140	9140	0
216	20231115	170800	140127820	9140	9140	9140	9140	0
217	20231115	170700	140127820	9140	9140	9140	9140	0
218	20231115	170600	140127820	9140	9140	9140	9140	0
219	20231115	170500	140127820	9140	9140	9140	9140	0
220	20231115	170400	140127820	9140	9140	9140	9140	0
221	20231115	170300	140127820	9140	9140	9140	9140	0
222	20231115	170200	140127820	9140	9140	9140	9140	0
223	20231115	170100	140127820	9140	9140	9140	9140	0
224	20231115	170000	140127820	9140	9140	9140	9140	0
225	20231115	165900	140127820	9140	9140	9140	9140	0
226	20231115	165800	140127820	9140	9140	9140	9140	0
227	20231115	165700	140127820	9140	9140	9140	9140	0
228	20231115	165600	140127820	9140	9140	9140	9140	0
229	20231115	165500	140127820	9140	9140	9140	9140	0
230	20231115	165400	140127820	9140	9140	9140	9140	0
231	20231115	165300	140127820	9140	9140	9140	9140	0
232	20231115	165200	140127820	9140	9140	9140	9140	0
233	20231115	165100	140127820	9140	9140	9140	9140	0
234	20231115	165000	140127820	9140	9140	9140	9140	0
235	20231115	164900	140127820	9140	9140	9140	9140	0
236	20231115	164800	140127820	9140	9140	9140	9140	0
237	20231115	164700	140127820	9140	9140	9140	9140	0
238	20231115	164600	140127820	9140	9140	9140	9140	0
239	20231115	164500	140127820	9140	9140	9140	9140	0
240	20231115	164400	140127820	9140	9140	9140	9140	0
241	20231115	164300	140127820	9140	9140	9140	9140	0
242	20231115	164200	140127820	9140	9140	9140	9140	68
243	20231115	164100	140127820	9140	9140	9140	9140	0
244	20231115	164000	140127820	9140	9140	9140	9140	0
245	20231115	163900	140127820	9140	9140	9140	9140	0
246	20231115	163800	140127820	9140	9140	9140	9140	0
247	20231115	163700	140127820	9140	9140	9140	9140	0
248	20231115	163600	140127820	9140	9140	9140	9140	0
249	20231115	163500	140127820	9140	9140	9140	9140	0
250	20231115	163400	140127820	9140	9140	9140	9140	0
251	20231115	163300	140127820	9140	9140	9140	9140	0
252	20231115	163200	140127820	9140	9140	9140	9140	0
253	20231115	163100	140127820	9140	9140	9140	9140	0
254	20231115	163000	140127820	9140	9140	9140	9140	0
255	20231115	162900	140127820	9140	9140	9140	9140	0
256	20231115	162800	140127820	9140	9140	9140	9140	0
257	20231115	162700	140127820	9140	9140	9140	9140	0
258	20231115	162600	140127820	9140	9140	9140	9140	0
259	20231115	162500	140127820	9140	9140	9140	9140	0
260	20231115	162400	140127820	9140	9140	9140	9140	0
261	20231115	162300	140127820	9140	9140	9140	9140	0
262	20231115	162200	140127820	9140	9140	9140	9140	0
263	20231115	162100	140127820	9140	9140	9140	9140	0
264	20231115	162000	140127820	9140	9140	9140	9140	0
265	20231115	161900	140127820	9140	9140	9140	9140	0
266	20231115	161800	140127820	9140	9140	9140	9140	0
267	20231115	161700	140127820	9140	9140	9140	9140	0
268	20231115	161600	140127820	9140	9140	9140	9140	0
269	20231115	161500	140127820	9140	9140	9140	9140	0
270	20231115	161400	140127820	9140	9140	9140	9140	0
271	20231115	161300	140127820	9140	9140	9140	9140	0
272	20231115	161200	140127820	9140	9140	9140	9140	68
273	20231115	161100	140127820	9140	9140	9140	9140	0
274	20231115	161000	140127820	9140	9140	9140	9140	0
275	20231115	160900	140127820	9140	9140	9140	9140	0
276	20231115	160800	140127820	9140	9140	9140	9140	0
277	20231115	160700	140127820	9140	9140	9140	9140	0
278	20231115	160600	140127820	9140	9140	9140	9140	0
279	20231115	160500	140127820	9140	9140	9140	9140	0
280	20231115	160400	140127820	9140	9140	9140	9140	0
281	20231115	160300	140127820	9140	9140	9140	9140	0
282	20231115	160200	140127820	9140	9140	9140	9140	0
283	20231115	160100	140127820	9140	9140	9140	9140	0
284	20231115	160000	140127820	9140	9140	9140	9140	0
285	20231115	155900	140127820	9140	9140	9140	9140	0
286	20231115	155800	140127820	9140	9140	9140	9140	0
287	20231115	155700	140127820	9140	9140	9140	9140	0
288	20231115	155600	140127820	9140	9140	9140	9140	0
289	20231115	155500	140127820	9140	9140	9140	9140	0
290	20231115	155400	140127820	9140	9140	9140	9140	0
291	20231115	155300	140127820	9140	9140	9140	9140	0
292	20231115	155200	140127820	9140	9140	9140	9140	0
293	20231115	155100	140127820	9140	9140	9140	9140	0
294	20231115	155000	140127820	9140	9140	9140	9140	0
295	20231115	154900	140127820	9140	9140	9140	9140	0
296	20231115	154800	140127820	9140	9140	9140	9140	0
297	20231115	154700	140127820	9140	9140	9140	9140	0
298	20231115	154600	140127820	9140	9140	9140	9140	0
299	20231115	154500	140127820	9140	9140	9140	9140	0
300	20231115	154400	140127820	9140	9140	9140	9140	0
301	20231115	154300	140127820	9140	9140	9140	9140	0
302	20231115	154200	140127820	9140	9140	9140	9140	68
303	20231115	154100	140127820	9140	9140	9140	9140	0
304	20231115	154000	140127820	9140	9140	9140	9140	0
305	20231115	153900	140127820	9140	9140	9140	9140	0
306	20231115	153800	140127820	9140	9140	9140	9140	0
307	20231115	153700	140127820	9140	9140	9140	9140	0
308	20231115	153600	140127820	9140	9140	9140	9140	0
309	20231115	153500	140127820	9140	9140	9140	9140	0
310	20231115	153400	140127820	9140	9140	9140	9140	0
311	20231115	153300	140127820	9140	9140	9140	9140	0
312	20231115	153200	140127820	9140	9140	9140	9140	0
313	20231115	153100	140127820	9140	9140	9140	9140	0
314	20231115	153000	140127820	9140	9140	9140	9140	68
315	20231115	152900	139506300	9140	9140	9140	9140	0
316	20231115	152800	139506300	9140	9140	9140	9140	0
317	20231115	152700	139506300	9140	9140	9140	9140	0
318	20231115	152600	139506300	9140	9140	9140	9140	0
319	20231115	152500	139506300	9140	9140	9140	9140	0
320	20231115	152400	139506300	9140	9140	9140	9140	0
321	20231115	152300	139506300	9140	9140	9140	9140	0
322	20231115	152200	139506300	9140	9140	9140	9140	0
323	20231115	152100	139506300	9140	9140	9140	9140	0
324	20231115	152000	139506300	9140	9140	9140	9140	0
325	20231115	151900	139506300	9140	9140	9140	9140	26
326	20231115	151800	139268660	9140	9140	9140	9140	5
327	20231115	151700	139222960	9120	9120	9120	9120	0
328	20231115	151600	139222960	9120	9120	9120	9120	6
329	20231115	151500	139168240	9130	9130	9140	9130	27
330	20231115	151400	138921720	9130	9130	9130	9130	51
331	20231115	151300	138456090	9130	9130	9130	9130	50
332	20231115	151200	137999590	9120	9120	9120	9120	0
333	20231115	151100	137999590	9120	9120	9120	9120	0
334	20231115	151000	137999590	9120	9120	9120	9120	0
335	20231115	150900	137999590	9120	9120	9120	9120	0
336	20231115	150800	137999590	9120	9120	9120	9120	0
337	20231115	150700	137999590	9120	9120	9120	9120	70
338	20231115	150600	137361190	9100	9110	9110	9100	100
339	20231115	150500	136451170	9100	9100	9100	9100	0
340	20231115	150400	136451170	9100	9100	9100	9100	0
341	20231115	150300	136451170	9100	9100	9100	9100	0
342	20231115	150200	136451170	9100	9100	9100	9100	0
343	20231115	150100	136451170	9100	9100	9100	9100	0
344	20231115	150000	136451170	9100	9100	9100	9100	0
345	20231115	145900	136451170	9100	9100	9100	9100	100
346	20231115	145800	135541170	9100	9100	9100	9100	0
347	20231115	145700	135541170	9100	9100	9100	9100	0
348	20231115	145600	135541170	9100	9100	9100	9100	100
349	20231115	145500	134631170	9110	9110	9110	9110	0
350	20231115	145400	134631170	9110	9110	9110	9110	0
351	20231115	145300	134631170	9110	9110	9110	9110	0
352	20231115	145200	134631170	9110	9110	9110	9110	0
353	20231115	145100	134631170	9110	9110	9110	9110	0
354	20231115	145000	134631170	9110	9110	9110	9110	0
355	20231115	144900	134631170	9110	9110	9110	9110	0
356	20231115	144800	134631170	9110	9110	9110	9110	48
357	20231115	144700	134193890	9100	9100	9100	9100	0
358	20231115	144600	134193890	9100	9100	9100	9100	0
359	20231115	144500	134193890	9100	9100	9100	9100	0
360	20231115	144400	134193890	9100	9100	9100	9100	0
361	20231115	144300	134193890	9100	9100	9100	9100	100
362	20231115	144200	133283890	9110	9110	9110	9110	80
363	20231115	144100	132555090	9120	9120	9120	9120	0
364	20231115	144000	132555090	9120	9120	9120	9120	1
365	20231115	143900	132545970	9120	9120	9120	9120	0
366	20231115	143800	132545970	9120	9120	9120	9120	0
367	20231115	143700	132545970	9120	9120	9120	9120	20
368	20231115	143600	132363570	9120	9120	9120	9120	0
369	20231115	143500	132363570	9120	9120	9120	9120	17
370	20231115	143400	132208530	9110	9110	9110	9110	0
371	20231115	143300	132208530	9110	9110	9110	9110	0
372	20231115	143200	132208530	9110	9110	9110	9110	11
373	20231115	143100	132108320	9110	9110	9110	9110	0
374	20231115	143000	132108320	9110	9110	9110	9110	0
375	20231115	142900	132108320	9110	9110	9110	9110	0
376	20231115	142800	132108320	9110	9110	9110	9110	0
377	20231115	142700	132108320	9110	9110	9110	9110	0
378	20231115	142600	132108320	9110	9110	9110	9110	0
379	20231115	142500	132108320	9110	9110	9110	9110	0
380	20231115	142400	132108320	9110	9110	9110	9110	0
381	20231115	142300	132108320	9110	9110	9110	9110	0
382	20231115	142200	132108320	9110	9110	9110	9110	0
383	20231115	142100	132108320	9110	9100	9110	9100	490
384	20231115	142000	127647300	9100	9100	9100	9100	0
385	20231115	141900	127647300	9100	9100	9100	9100	291
386	20231115	141800	124999200	9110	9110	9120	9110	122
387	20231115	141700	123886710	9110	9110	9110	9110	23
388	20231115	141600	123677180	9110	9110	9110	9110	0
389	20231115	141500	123677180	9110	9100	9110	9100	257
390	20231115	141400	121337130	9090	9090	9090	9090	21
391	20231115	141300	121146240	9090	9090	9090	9090	0
392	20231115	141200	121146240	9090	9090	9090	9090	0
393	20231115	141100	121146240	9090	9090	9090	9090	79
394	20231115	141000	120428130	9100	9100	9100	9100	0
395	20231115	140900	120428130	9100	9100	9100	9100	0
396	20231115	140800	120428130	9100	9100	9100	9100	0
397	20231115	140700	120428130	9100	9100	9100	9100	0
398	20231115	140600	120428130	9100	9100	9100	9100	0
399	20231115	140500	120428130	9100	9100	9100	9100	0
400	20231115	140400	120428130	9100	9100	9100	9100	1
401	20231115	140300	120419030	9090	9090	9090	9090	0
402	20231115	140200	120419030	9090	9090	9090	9090	0
403	20231115	140100	120419030	9090	9090	9090	9090	33
404	20231115	140000	120119060	9080	9080	9080	9080	0
405	20231115	135900	120119060	9080	9080	9080	9080	1
406	20231115	135800	120109980	9080	9080	9080	9080	0
407	20231115	135700	120109980	9080	9080	9080	9080	0
408	20231115	135600	120109980	9080	9080	9080	9080	0
409	20231115	135500	120109980	9080	9080	9080	9080	50
410	20231115	135400	119655980	9080	9080	9080	9080	100
411	20231115	135300	118747980	9090	9090	9090	9090	67
412	20231115	135200	118138950	9100	9100	9100	9100	0
413	20231115	135100	118138950	9100	9100	9100	9100	0
414	20231115	135000	118138950	9100	9100	9100	9100	0
415	20231115	134900	118138950	9100	9100	9100	9100	0
416	20231115	134800	118138950	9100	9100	9100	9100	0
417	20231115	134700	118138950	9100	9100	9100	9100	0
418	20231115	134600	118138950	9100	9100	9100	9100	200
419	20231115	134500	116318950	9070	9070	9070	9070	0
420	20231115	134400	116318950	9070	9070	9070	9070	0
421	20231115	134300	116318950	9070	9070	9070	9070	0
422	20231115	134200	116318950	9070	9070	9070	9070	0
423	20231115	134100	116318950	9070	9070	9070	9070	0
424	20231115	134000	116318950	9070	9070	9070	9070	0
425	20231115	133900	116318950	9070	9070	9070	9070	202
426	20231115	133800	114486810	9090	9070	9090	9070	1462
427	20231115	133700	101213630	9050	9050	9050	9050	0
428	20231115	133600	101213630	9050	9050	9050	9050	190
429	20231115	133500	99494130	9050	9050	9050	9050	0
430	20231115	133400	99494130	9050	9050	9050	9050	0
431	20231115	133300	99494130	9050	9050	9050	9050	0
432	20231115	133200	99494130	9050	9050	9050	9050	0
433	20231115	133100	99494130	9050	9050	9050	9050	88
434	20231115	133000	98697730	9050	9050	9050	9050	100
435	20231115	132900	97792730	9040	9040	9040	9040	0
436	20231115	132800	97792730	9040	9040	9040	9040	0
437	20231115	132700	97792730	9040	9040	9040	9040	0
438	20231115	132600	97792730	9040	9040	9040	9040	0
439	20231115	132500	97792730	9040	9040	9040	9040	0
440	20231115	132400	97792730	9040	9040	9040	9040	200
441	20231115	132300	95984730	9050	9060	9060	9050	502
442	20231115	132200	91441150	9070	9070	9070	9070	0
443	20231115	132100	91441150	9070	9070	9070	9070	8
444	20231115	132000	91368590	9070	9070	9070	9070	0
445	20231115	131900	91368590	9070	9070	9070	9070	1
446	20231115	131800	91359520	9070	9070	9070	9070	7
447	20231115	131700	91296030	9070	9070	9070	9070	1
448	20231115	131600	91286960	9070	9070	9070	9070	15
449	20231115	131500	91150910	9070	9070	9070	9070	1
450	20231115	131400	91141840	9070	9070	9070	9070	0
451	20231115	131300	91141840	9070	9070	9070	9070	7
452	20231115	131200	91078350	9070	9070	9070	9070	0
453	20231115	131100	91078350	9070	9070	9070	9070	1
454	20231115	131000	91069280	9050	9050	9050	9050	0
455	20231115	130900	91069280	9050	9050	9050	9050	0
456	20231115	130800	91069280	9050	9050	9050	9050	0
457	20231115	130700	91069280	9050	9050	9050	9050	0
458	20231115	130600	91069280	9050	9050	9050	9050	0
459	20231115	130500	91069280	9050	9050	9050	9050	0
460	20231115	130400	91069280	9050	9050	9050	9050	0
461	20231115	130300	91069280	9050	9050	9050	9050	0
462	20231115	130200	91069280	9050	9050	9050	9050	0
463	20231115	130100	91069280	9050	9050	9050	9050	0
464	20231115	130000	91069280	9050	9050	9050	9050	0
465	20231115	125900	91069280	9050	9050	9050	9050	0
466	20231115	125800	91069280	9050	9050	9050	9050	0
467	20231115	125700	91069280	9050	9050	9050	9050	100
468	20231115	125600	90164280	9050	9050	9050	9050	0
469	20231115	125500	90164280	9050	9050	9050	9050	219
470	20231115	125400	88182330	9060	9060	9060	9060	0
471	20231115	125300	88182330	9060	9060	9060	9060	0
472	20231115	125200	88182330	9060	9060	9060	9060	0
473	20231115	125100	88182330	9060	9070	9070	9060	101
474	20231115	125000	87267260	9070	9070	9070	9070	0
475	20231115	124900	87267260	9070	9070	9070	9070	0
476	20231115	124800	87267260	9070	9070	9070	9070	1
477	20231115	124700	87258190	9070	9070	9070	9070	0
478	20231115	124600	87258190	9070	9070	9070	9070	0
479	20231115	124500	87258190	9070	9070	9070	9070	1
480	20231115	124400	87249120	9060	9050	9060	9050	385
481	20231115	124300	83761380	9060	9060	9060	9060	0
482	20231115	124200	83761380	9060	9060	9060	9060	1
483	20231115	124100	83752320	9060	9060	9060	9060	12
484	20231115	124000	83643600	9060	9060	9060	9060	0
485	20231115	123900	83643600	9060	9060	9060	9060	1
486	20231115	123800	83634540	9060	9060	9060	9060	0
487	20231115	123700	83634540	9060	9060	9060	9060	7
488	20231115	123600	83571120	9060	9060	9060	9060	1
489	20231115	123500	83562060	9060	9060	9060	9060	0
490	20231115	123400	83562060	9060	9060	9060	9060	7
491	20231115	123300	83498640	9060	9060	9060	9060	1
492	20231115	123200	83489580	9050	9050	9050	9050	1
493	20231115	123100	83480530	9060	9060	9060	9060	0
494	20231115	123000	83480530	9060	9060	9060	9060	8
495	20231115	122900	83408050	9060	9060	9060	9060	0
496	20231115	122800	83408050	9060	9060	9060	9060	1
497	20231115	122700	83398990	9060	9060	9060	9060	7
498	20231115	122600	83335570	9060	9060	9060	9060	0
499	20231115	122500	83335570	9060	9060	9060	9060	1
500	20231115	122400	83326510	9060	9060	9060	9060	0
501	20231115	122300	83326510	9060	9060	9060	9060	0
502	20231115	122200	83326510	9060	9060	9060	9060	8
503	20231115	122100	83254030	9060	9060	9060	9060	0
504	20231115	122000	83254030	9060	9060	9060	9060	1
505	20231115	121900	83244970	9060	9060	9060	9060	7
506	20231115	121800	83181550	9060	9060	9060	9060	0
507	20231115	121700	83181550	9060	9060	9060	9060	1
508	20231115	121600	83172490	9060	9060	9060	9060	0
509	20231115	121500	83172490	9060	9060	9060	9060	1
510	20231115	121400	83163430	9060	9060	9060	9060	8
511	20231115	121300	83090950	9060	9060	9060	9060	0
512	20231115	121200	83090950	9060	9060	9060	9060	1
513	20231115	121100	83081890	9060	9060	9060	9060	7
514	20231115	121000	83018470	9060	9060	9060	9060	1
515	20231115	120900	83009410	9060	9060	9060	9060	0
516	20231115	120800	83009410	9060	9060	9060	9060	0
517	20231115	120700	83009410	9060	9060	9060	9060	1
518	20231115	120600	83000350	9050	9050	9050	9050	0
519	20231115	120500	83000350	9050	9050	9050	9050	174
520	20231115	120400	81425650	9060	9060	9060	9060	0
521	20231115	120300	81425650	9060	9060	9060	9060	57
522	20231115	120200	80909230	9060	9060	9060	9060	0
523	20231115	120100	80909230	9060	9060	9060	9060	59
524	20231115	120000	80374690	9070	9070	9070	9070	78
525	20231115	115900	79667230	9070	9070	9070	9070	0
526	20231115	115800	79667230	9070	9070	9070	9070	7
527	20231115	115700	79603740	9060	9060	9060	9060	0
528	20231115	115600	79603740	9060	9060	9060	9060	0
529	20231115	115500	79603740	9060	9060	9060	9060	10
530	20231115	115400	79513140	9070	9070	9070	9070	69
531	20231115	115300	78887310	9070	9080	9080	9070	137
532	20231115	115200	77644020	9080	9070	9080	9070	354
533	20231115	115100	74433190	9060	9060	9060	9060	142
534	20231115	115000	73146670	9060	9060	9060	9060	1
535	20231115	114900	73137610	9060	9060	9060	9060	0
536	20231115	114800	73137610	9060	9060	9060	9060	0
537	20231115	114700	73137610	9060	9060	9060	9060	7
538	20231115	114600	73074190	9060	9060	9060	9060	0
539	20231115	114500	73074190	9060	9060	9060	9060	3
540	20231115	114400	73047010	9060	9060	9060	9060	0
541	20231115	114300	73047010	9060	9070	9070	9060	53
542	20231115	114200	72566780	9070	9070	9070	9070	1
543	20231115	114100	72557710	9070	9070	9070	9070	0
544	20231115	114000	72557710	9070	9070	9070	9070	6
545	20231115	113900	72503290	9070	9070	9070	9070	0
546	20231115	113800	72503290	9070	9070	9070	9070	0
547	20231115	113700	72503290	9070	9070	9070	9070	1
548	20231115	113600	72494220	9060	9060	9060	9060	81
549	20231115	113500	71760360	9060	9060	9060	9060	9
550	20231115	113400	71678820	9060	9060	9060	9060	0
551	20231115	113300	71678820	9060	9060	9060	9060	0
552	20231115	113200	71678820	9060	9060	9060	9060	10
553	20231115	113100	71588220	9060	9060	9060	9060	0
554	20231115	113000	71588220	9060	9060	9060	9060	0
555	20231115	112900	71588220	9060	9060	9060	9060	34
556	20231115	112800	71280180	9060	9060	9060	9060	0
557	20231115	112700	71280180	9060	9060	9060	9060	30
558	20231115	112600	71008380	9070	9070	9070	9070	0
559	20231115	112500	71008380	9070	9070	9070	9070	60
560	20231115	112400	70464180	9080	9080	9080	9080	6
561	20231115	112300	70409700	9080	9080	9080	9080	1
562	20231115	112200	70400620	9080	9080	9080	9080	4
563	20231115	112100	70364300	9080	9080	9080	9080	5
564	20231115	112000	70318900	9080	9080	9080	9080	0
565	20231115	111900	70318900	9080	9080	9080	9080	1
566	20231115	111800	70309820	9070	9070	9070	9070	0
567	20231115	111700	70309820	9070	9070	9070	9070	0
568	20231115	111600	70309820	9070	9080	9080	9070	31
569	20231115	111500	70028620	9080	9080	9080	9080	5
570	20231115	111400	69983220	9080	9080	9080	9080	7
571	20231115	111300	69919660	9080	9080	9080	9080	1
572	20231115	111200	69910580	9080	9080	9080	9080	0
573	20231115	111100	69910580	9080	9080	9080	9080	11
574	20231115	111000	69810700	9080	9080	9080	9080	0
575	20231115	110900	69810700	9080	9080	9080	9080	7
576	20231115	110800	69747140	9080	9080	9080	9080	817
577	20231115	110700	62328780	9080	9070	9080	9070	360
578	20231115	110600	59061700	9060	9060	9060	9060	36
579	20231115	110500	58735540	9070	9070	9070	9070	1
580	20231115	110400	58726470	9070	9070	9070	9070	1
581	20231115	110300	58717400	9070	9070	9070	9070	0
582	20231115	110200	58717400	9070	9070	9070	9070	8
583	20231115	110100	58644840	9070	9070	9070	9070	0
584	20231115	110000	58644840	9070	9050	9070	9050	101
585	20231115	105900	57730770	9050	9050	9050	9050	0
586	20231115	105800	57730770	9050	9050	9050	9050	1
587	20231115	105700	57721720	9050	9050	9050	9050	0
588	20231115	105600	57721720	9050	9050	9050	9050	0
589	20231115	105500	57721720	9050	9050	9050	9050	0
590	20231115	105400	57721720	9050	9050	9050	9050	341
591	20231115	105300	54635670	9070	9070	9070	9070	0
592	20231115	105200	54635670	9070	9070	9070	9070	420
593	20231115	105100	50826270	9070	9070	9070	9070	0
594	20231115	105000	50826270	9070	9070	9070	9070	0
595	20231115	104900	50826270	9070	9070	9070	9070	0
596	20231115	104800	50826270	9070	9060	9070	9060	548
597	20231115	104700	45858740	9050	9050	9050	9050	106
598	20231115	104600	44899440	9050	9050	9050	9050	128
599	20231115	104500	43741040	9050	9050	9050	9050	0
600	20231115	104400	43741040	9050	9050	9050	9050	0
601	20231115	104300	43741040	9050	9050	9050	9050	10
602	20231115	104200	43650540	9050	9050	9050	9050	0
603	20231115	104100	43650540	9050	9050	9050	9050	0
604	20231115	104000	43650540	9050	9050	9050	9050	0
605	20231115	103900	43650540	9050	9050	9050	9050	0
606	20231115	103800	43650540	9050	9050	9050	9050	3
607	20231115	103700	43623390	9040	9040	9040	9040	1
608	20231115	103600	43614350	9040	9040	9040	9040	50
609	20231115	103500	43162350	9050	9050	9050	9050	2
610	20231115	103400	43144250	9050	9050	9050	9050	0
611	20231115	103300	43144250	9050	9050	9050	9050	8
612	20231115	103200	43071850	9050	9050	9050	9050	0
613	20231115	103100	43071850	9050	9050	9050	9050	0
614	20231115	103000	43071850	9050	9050	9050	9050	0
615	20231115	102900	43071850	9050	9050	9050	9050	0
616	20231115	102800	43071850	9050	9050	9050	9050	386
617	20231115	102700	39578550	9050	9050	9050	9050	10
618	20231115	102600	39488050	9040	9040	9040	9040	1
619	20231115	102500	39479010	9040	9040	9040	9040	94
620	20231115	102400	38629250	9050	9040	9050	9040	72
621	20231115	102300	37978330	9040	9040	9040	9040	0
622	20231115	102200	37978330	9040	9040	9040	9040	0
623	20231115	102100	37978330	9040	9040	9040	9040	0
624	20231115	102000	37978330	9040	9040	9040	9040	0
625	20231115	101900	37978330	9040	9040	9040	9040	0
626	20231115	101800	37978330	9040	9050	9050	9040	100
627	20231115	101700	37073810	9060	9060	9060	9060	0
628	20231115	101600	37073810	9060	9060	9060	9060	0
629	20231115	101500	37073810	9060	9060	9060	9060	0
630	20231115	101400	37073810	9060	9060	9060	9060	0
631	20231115	101300	37073810	9060	9060	9060	9060	1
632	20231115	101200	37064750	9060	9060	9060	9060	1
633	20231115	101100	37055690	9060	9060	9060	9060	0
634	20231115	101000	37055690	9060	9060	9060	9060	0
635	20231115	100900	37055690	9060	9060	9060	9060	0
636	20231115	100800	37055690	9060	9060	9060	9060	0
637	20231115	100700	37055690	9060	9060	9060	9060	47
638	20231115	100600	36629870	9060	9060	9060	9060	0
639	20231115	100500	36629870	9060	9060	9060	9060	0
640	20231115	100400	36629870	9060	9060	9060	9060	20
641	20231115	100300	36448670	9060	9060	9060	9060	33
642	20231115	100200	36149690	9060	9060	9060	9060	0
643	20231115	100100	36149690	9060	9060	9060	9060	0
644	20231115	100000	36149690	9060	9060	9060	9060	63
645	20231115	095900	35578910	9060	9060	9060	9060	11
646	20231115	095800	35479250	9060	9060	9060	9060	98
647	20231115	095700	34591370	9060	9060	9060	9060	2
648	20231115	095600	34573250	9060	9060	9060	9060	110
649	20231115	095500	33576650	9060	9060	9060	9060	2
650	20231115	095400	33558530	9060	9060	9060	9060	54
651	20231115	095300	33069290	9050	9050	9050	9050	1
652	20231115	095200	33060240	9060	9060	9060	9060	2
653	20231115	095100	33042120	9060	9060	9060	9060	2
654	20231115	095000	33024000	9060	9060	9060	9060	114
655	20231115	094900	31991160	9060	9060	9060	9060	4
656	20231115	094800	31954920	9060	9060	9060	9060	4
657	20231115	094700	31918680	9060	9060	9060	9050	5
658	20231115	094600	31873390	9060	9060	9060	9060	6
659	20231115	094500	31819030	9060	9060	9060	9060	6
660	20231115	094400	31764670	9060	9060	9060	9060	6
661	20231115	094300	31710310	9060	9060	9060	9060	8
662	20231115	094200	31637830	9060	9060	9060	9060	6
663	20231115	094100	31583470	9060	9060	9060	9060	6
664	20231115	094000	31529110	9060	9060	9060	9010	8
665	20231115	093900	31456730	9060	9060	9060	9060	6
666	20231115	093800	31402370	9060	9060	9060	9060	5
667	20231115	093700	31357070	9060	9070	9070	9060	8
668	20231115	093600	31284530	9070	9070	9070	9070	66
669	20231115	093500	30685910	9070	9070	9070	9070	6
670	20231115	093400	30631490	9070	9080	9080	9070	6
671	20231115	093300	30577050	9080	9070	9080	9070	76
672	20231115	093200	29887710	9070	9070	9070	9070	8
673	20231115	093100	29815150	9070	9070	9070	9070	9
674	20231115	093000	29733520	9070	9070	9070	9070	5
675	20231115	092900	29688170	9070	9070	9070	9070	6
676	20231115	092800	29633750	9010	9070	9070	9010	7
677	20231115	092700	29570380	9070	9070	9070	9070	7
678	20231115	092600	29506890	9070	9070	9070	9070	8
679	20231115	092500	29434330	9080	9080	9080	9010	155
680	20231115	092400	28037430	9080	9060	9080	9010	1009
681	20231115	092300	18929840	9080	9060	9090	9060	92
682	20231115	092200	18096190	9090	9090	9090	9070	54
683	20231115	092100	17606330	9090	9100	9100	9070	58
684	20231115	092000	17080090	9100	9100	9100	9100	5
685	20231115	091900	17034590	9100	9070	9100	9070	42
686	20231115	091800	16653530	9070	9100	9100	9070	137
687	20231115	091700	15410810	9100	9100	9100	9100	4
688	20231115	091600	15374410	9100	9100	9100	9070	130
689	20231115	091500	14193660	9100	9090	9100	9070	107
690	20231115	091400	13222950	9100	9100	9100	9100	2
691	20231115	091300	13204750	9100	9100	9100	9100	6
692	20231115	091200	13150150	9100	9100	9100	9060	6
693	20231115	091100	13095590	9100	9100	9100	9100	4
694	20231115	091000	13059190	9100	9100	9100	9100	7
695	20231115	090900	12995490	9100	9100	9100	9100	3
696	20231115	090800	12968190	9120	9120	9120	9120	2
697	20231115	090700	12949950	9100	9120	9120	9100	281
698	20231115	090600	10392790	9130	9130	9130	9130	4
699	20231115	090500	10356270	9130	9130	9130	9070	1025
700	20231115	090400	1058020	9130	9130	9130	9130	4
701	20231115	090300	1021500	9130	9130	9130	9130	3
702	20231115	090200	994110	9140	9140	9150	9140	52
703	20231115	090100	518390	9140	9140	9140	9100	4
704	20231115	090000	481870	9140	9090	9140	9090	53