KissMeData/251630/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	204700	871647960	9210	9210	9210	9210	2782
3	20231117	204600	871647960	9210	9210	9210	9210	0
4	20231117	204500	871647960	9210	9210	9210	9210	0
5	20231117	204400	871647960	9210	9210	9210	9210	0
6	20231117	204300	871647960	9210	9210	9210	9210	0
7	20231117	204200	871647960	9210	9210	9210	9210	0
8	20231117	204100	871647960	9210	9210	9210	9210	0
9	20231117	204000	871647960	9210	9210	9210	9210	0
10	20231117	203900	871647960	9210	9210	9210	9210	0
11	20231117	203800	871647960	9210	9210	9210	9210	0
12	20231117	203700	871647960	9210	9210	9210	9210	0
13	20231117	203600	871647960	9210	9210	9210	9210	0
14	20231117	203500	871647960	9210	9210	9210	9210	0
15	20231117	203400	871647960	9210	9210	9210	9210	0
16	20231117	203300	871647960	9210	9210	9210	9210	0
17	20231117	203200	871647960	9210	9210	9210	9210	0
18	20231117	203100	871647960	9210	9210	9210	9210	0
19	20231117	203000	871647960	9210	9210	9210	9210	0
20	20231117	202900	871647960	9210	9210	9210	9210	0
21	20231117	202800	871647960	9210	9210	9210	9210	0
22	20231117	202700	871647960	9210	9210	9210	9210	0
23	20231117	202600	871647960	9210	9210	9210	9210	0
24	20231117	202500	871647960	9210	9210	9210	9210	0
25	20231117	202400	871647960	9210	9210	9210	9210	0
26	20231117	202300	871647960	9210	9210	9210	9210	0
27	20231117	202200	871647960	9210	9210	9210	9210	0
28	20231117	202100	871647960	9210	9210	9210	9210	0
29	20231117	202000	871647960	9210	9210	9210	9210	0
30	20231117	201900	871647960	9210	9210	9210	9210	0
31	20231117	201800	871647960	9210	9210	9210	9210	0
32	20231117	201700	871647960	9210	9210	9210	9210	2782
33	20231117	201600	871647960	9210	9210	9210	9210	0
34	20231117	201500	871647960	9210	9210	9210	9210	0
35	20231117	201400	871647960	9210	9210	9210	9210	0
36	20231117	201300	871647960	9210	9210	9210	9210	0
37	20231117	201200	871647960	9210	9210	9210	9210	0
38	20231117	201100	871647960	9210	9210	9210	9210	0
39	20231117	201000	871647960	9210	9210	9210	9210	0
40	20231117	200900	871647960	9210	9210	9210	9210	0
41	20231117	200800	871647960	9210	9210	9210	9210	0
42	20231117	200700	871647960	9210	9210	9210	9210	0
43	20231117	200600	871647960	9210	9210	9210	9210	0
44	20231117	200500	871647960	9210	9210	9210	9210	0
45	20231117	200400	871647960	9210	9210	9210	9210	0
46	20231117	200300	871647960	9210	9210	9210	9210	0
47	20231117	200200	871647960	9210	9210	9210	9210	0
48	20231117	200100	871647960	9210	9210	9210	9210	0
49	20231117	200000	871647960	9210	9210	9210	9210	0
50	20231117	195900	871647960	9210	9210	9210	9210	0
51	20231117	195800	871647960	9210	9210	9210	9210	0
52	20231117	195700	871647960	9210	9210	9210	9210	0
53	20231117	195600	871647960	9210	9210	9210	9210	0
54	20231117	195500	871647960	9210	9210	9210	9210	0
55	20231117	195400	871647960	9210	9210	9210	9210	0
56	20231117	195300	871647960	9210	9210	9210	9210	0
57	20231117	195200	871647960	9210	9210	9210	9210	0
58	20231117	195100	871647960	9210	9210	9210	9210	0
59	20231117	195000	871647960	9210	9210	9210	9210	0
60	20231117	194900	871647960	9210	9210	9210	9210	0
61	20231117	194800	871647960	9210	9210	9210	9210	0
62	20231117	194700	871647960	9210	9210	9210	9210	2782
63	20231117	194600	871647960	9210	9210	9210	9210	0
64	20231117	194500	871647960	9210	9210	9210	9210	0
65	20231117	194400	871647960	9210	9210	9210	9210	0
66	20231117	194300	871647960	9210	9210	9210	9210	0
67	20231117	194200	871647960	9210	9210	9210	9210	0
68	20231117	194100	871647960	9210	9210	9210	9210	0
69	20231117	194000	871647960	9210	9210	9210	9210	0
70	20231117	193900	871647960	9210	9210	9210	9210	0
71	20231117	193800	871647960	9210	9210	9210	9210	0
72	20231117	193700	871647960	9210	9210	9210	9210	0
73	20231117	193600	871647960	9210	9210	9210	9210	0
74	20231117	193500	871647960	9210	9210	9210	9210	0
75	20231117	193400	871647960	9210	9210	9210	9210	0
76	20231117	193300	871647960	9210	9210	9210	9210	0
77	20231117	193200	871647960	9210	9210	9210	9210	0
78	20231117	193100	871647960	9210	9210	9210	9210	0
79	20231117	193000	871647960	9210	9210	9210	9210	0
80	20231117	192900	871647960	9210	9210	9210	9210	0
81	20231117	192800	871647960	9210	9210	9210	9210	0
82	20231117	192700	871647960	9210	9210	9210	9210	0
83	20231117	192600	871647960	9210	9210	9210	9210	0
84	20231117	192500	871647960	9210	9210	9210	9210	0
85	20231117	192400	871647960	9210	9210	9210	9210	0
86	20231117	192300	871647960	9210	9210	9210	9210	0
87	20231117	192200	871647960	9210	9210	9210	9210	0
88	20231117	192100	871647960	9210	9210	9210	9210	0
89	20231117	192000	871647960	9210	9210	9210	9210	0
90	20231117	191900	871647960	9210	9210	9210	9210	0
91	20231117	191800	871647960	9210	9210	9210	9210	0
92	20231117	191700	871647960	9210	9210	9210	9210	2782
93	20231117	191600	871647960	9210	9210	9210	9210	0
94	20231117	191500	871647960	9210	9210	9210	9210	0
95	20231117	191400	871647960	9210	9210	9210	9210	0
96	20231117	191300	871647960	9210	9210	9210	9210	0
97	20231117	191200	871647960	9210	9210	9210	9210	0
98	20231117	191100	871647960	9210	9210	9210	9210	0
99	20231117	191000	871647960	9210	9210	9210	9210	0
100	20231117	190900	871647960	9210	9210	9210	9210	0
101	20231117	190800	871647960	9210	9210	9210	9210	0
102	20231117	190700	871647960	9210	9210	9210	9210	0
103	20231117	190600	871647960	9210	9210	9210	9210	0
104	20231117	190500	871647960	9210	9210	9210	9210	0
105	20231117	190400	871647960	9210	9210	9210	9210	0
106	20231117	190300	871647960	9210	9210	9210	9210	0
107	20231117	190200	871647960	9210	9210	9210	9210	0
108	20231117	190100	871647960	9210	9210	9210	9210	0
109	20231117	190000	871647960	9210	9210	9210	9210	0
110	20231117	185900	871647960	9210	9210	9210	9210	0
111	20231117	185800	871647960	9210	9210	9210	9210	0
112	20231117	185700	871647960	9210	9210	9210	9210	0
113	20231117	185600	871647960	9210	9210	9210	9210	0
114	20231117	185500	871647960	9210	9210	9210	9210	0
115	20231117	185400	871647960	9210	9210	9210	9210	0
116	20231117	185300	871647960	9210	9210	9210	9210	0
117	20231117	185200	871647960	9210	9210	9210	9210	0
118	20231117	185100	871647960	9210	9210	9210	9210	0
119	20231117	185000	871647960	9210	9210	9210	9210	0
120	20231117	184900	871647960	9210	9210	9210	9210	0
121	20231117	184800	871647960	9210	9210	9210	9210	0
122	20231117	184700	871647960	9210	9210	9210	9210	2782
123	20231117	184600	871647960	9210	9210	9210	9210	0
124	20231117	184500	871647960	9210	9210	9210	9210	0
125	20231117	184400	871647960	9210	9210	9210	9210	0
126	20231117	184300	871647960	9210	9210	9210	9210	0
127	20231117	184200	871647960	9210	9210	9210	9210	0
128	20231117	184100	871647960	9210	9210	9210	9210	0
129	20231117	184000	871647960	9210	9210	9210	9210	0
130	20231117	183900	871647960	9210	9210	9210	9210	0
131	20231117	183800	871647960	9210	9210	9210	9210	0
132	20231117	183700	871647960	9210	9210	9210	9210	0
133	20231117	183600	871647960	9210	9210	9210	9210	0
134	20231117	183500	871647960	9210	9210	9210	9210	0
135	20231117	183400	871647960	9210	9210	9210	9210	0
136	20231117	183300	871647960	9210	9210	9210	9210	0
137	20231117	183200	871647960	9210	9210	9210	9210	0
138	20231117	183100	871647960	9210	9210	9210	9210	0
139	20231117	183000	871647960	9210	9210	9210	9210	0
140	20231117	182900	871647960	9210	9210	9210	9210	0
141	20231117	182800	871647960	9210	9210	9210	9210	0
142	20231117	182700	871647960	9210	9210	9210	9210	0
143	20231117	182600	871647960	9210	9210	9210	9210	0
144	20231117	182500	871647960	9210	9210	9210	9210	0
145	20231117	182400	871647960	9210	9210	9210	9210	0
146	20231117	182300	871647960	9210	9210	9210	9210	0
147	20231117	182200	871647960	9210	9210	9210	9210	0
148	20231117	182100	871647960	9210	9210	9210	9210	0
149	20231117	182000	871647960	9210	9210	9210	9210	0
150	20231117	181900	871647960	9210	9210	9210	9210	0
151	20231117	181800	871647960	9210	9210	9210	9210	0
152	20231117	181700	871647960	9210	9210	9210	9210	2782
153	20231117	181600	871647960	9210	9210	9210	9210	0
154	20231117	181500	871647960	9210	9210	9210	9210	0
155	20231117	181400	871647960	9210	9210	9210	9210	0
156	20231117	181300	871647960	9210	9210	9210	9210	0
157	20231117	181200	871647960	9210	9210	9210	9210	0
158	20231117	181100	871647960	9210	9210	9210	9210	0
159	20231117	181000	871647960	9210	9210	9210	9210	0
160	20231117	180900	871647960	9210	9210	9210	9210	0
161	20231117	180800	871647960	9210	9210	9210	9210	0
162	20231117	180700	871647960	9210	9210	9210	9210	0
163	20231117	180600	871647960	9210	9210	9210	9210	0
164	20231117	180500	871647960	9210	9210	9210	9210	0
165	20231117	180400	871647960	9210	9210	9210	9210	0
166	20231117	180300	871647960	9210	9210	9210	9210	0
167	20231117	180200	871647960	9210	9210	9210	9210	0
168	20231117	180100	871647960	9210	9210	9210	9210	0
169	20231117	180000	871647960	9210	9210	9210	9210	0
170	20231117	175900	871647960	9210	9210	9210	9210	0
171	20231117	175800	871647960	9210	9210	9210	9210	0
172	20231117	175700	871647960	9210	9210	9210	9210	0
173	20231117	175600	871647960	9210	9210	9210	9210	0
174	20231117	175500	871647960	9210	9210	9210	9210	0
175	20231117	175400	871647960	9210	9210	9210	9210	0
176	20231117	175300	871647960	9210	9210	9210	9210	0
177	20231117	175200	871647960	9210	9210	9210	9210	0
178	20231117	175100	871647960	9210	9210	9210	9210	0
179	20231117	175000	871647960	9210	9210	9210	9210	0
180	20231117	174900	871647960	9210	9210	9210	9210	0
181	20231117	174800	871647960	9210	9210	9210	9210	0
182	20231117	174700	871647960	9210	9210	9210	9210	2782
183	20231117	174600	871647960	9210	9210	9210	9210	0
184	20231117	174500	871647960	9210	9210	9210	9210	0
185	20231117	174400	871647960	9210	9210	9210	9210	0
186	20231117	174300	871647960	9210	9210	9210	9210	0
187	20231117	174200	871647960	9210	9210	9210	9210	0
188	20231117	174100	871647960	9210	9210	9210	9210	0
189	20231117	174000	871647960	9210	9210	9210	9210	0
190	20231117	173900	871647960	9210	9210	9210	9210	0
191	20231117	173800	871647960	9210	9210	9210	9210	0
192	20231117	173700	871647960	9210	9210	9210	9210	0
193	20231117	173600	871647960	9210	9210	9210	9210	0
194	20231117	173500	871647960	9210	9210	9210	9210	0
195	20231117	173400	871647960	9210	9210	9210	9210	0
196	20231117	173300	871647960	9210	9210	9210	9210	0
197	20231117	173200	871647960	9210	9210	9210	9210	0
198	20231117	173100	871647960	9210	9210	9210	9210	0
199	20231117	173000	871647960	9210	9210	9210	9210	0
200	20231117	172900	871647960	9210	9210	9210	9210	0
201	20231117	172800	871647960	9210	9210	9210	9210	0
202	20231117	172700	871647960	9210	9210	9210	9210	0
203	20231117	172600	871647960	9210	9210	9210	9210	0
204	20231117	172500	871647960	9210	9210	9210	9210	0
205	20231117	172400	871647960	9210	9210	9210	9210	0
206	20231117	172300	871647960	9210	9210	9210	9210	0
207	20231117	172200	871647960	9210	9210	9210	9210	0
208	20231117	172100	871647960	9210	9210	9210	9210	0
209	20231117	172000	871647960	9210	9210	9210	9210	0
210	20231117	171900	871647960	9210	9210	9210	9210	0
211	20231117	171800	871647960	9210	9210	9210	9210	0
212	20231117	171700	871647960	9210	9210	9210	9210	2782
213	20231117	171600	871647960	9210	9210	9210	9210	0
214	20231117	171500	871647960	9210	9210	9210	9210	0
215	20231117	171400	871647960	9210	9210	9210	9210	0
216	20231117	171300	871647960	9210	9210	9210	9210	0
217	20231117	171200	871647960	9210	9210	9210	9210	0
218	20231117	171100	871647960	9210	9210	9210	9210	0
219	20231117	171000	871647960	9210	9210	9210	9210	0
220	20231117	170900	871647960	9210	9210	9210	9210	0
221	20231117	170800	871647960	9210	9210	9210	9210	0
222	20231117	170700	871647960	9210	9210	9210	9210	0
223	20231117	170600	871647960	9210	9210	9210	9210	0
224	20231117	170500	871647960	9210	9210	9210	9210	0
225	20231117	170400	871647960	9210	9210	9210	9210	0
226	20231117	170300	871647960	9210	9210	9210	9210	0
227	20231117	170200	871647960	9210	9210	9210	9210	0
228	20231117	170100	871647960	9210	9210	9210	9210	0
229	20231117	170000	871647960	9210	9210	9210	9210	0
230	20231117	165900	871647960	9210	9210	9210	9210	0
231	20231117	165800	871647960	9210	9210	9210	9210	0
232	20231117	165700	871647960	9210	9210	9210	9210	0
233	20231117	165600	871647960	9210	9210	9210	9210	0
234	20231117	165500	871647960	9210	9210	9210	9210	0
235	20231117	165400	871647960	9210	9210	9210	9210	0
236	20231117	165300	871647960	9210	9210	9210	9210	0
237	20231117	165200	871647960	9210	9210	9210	9210	0
238	20231117	165100	871647960	9210	9210	9210	9210	0
239	20231117	165000	871647960	9210	9210	9210	9210	0
240	20231117	164900	871647960	9210	9210	9210	9210	0
241	20231117	164800	871647960	9210	9210	9210	9210	0
242	20231117	164700	871647960	9210	9210	9210	9210	2782
243	20231117	164600	871647960	9210	9210	9210	9210	0
244	20231117	164500	871647960	9210	9210	9210	9210	0
245	20231117	164400	871647960	9210	9210	9210	9210	0
246	20231117	164300	871647960	9210	9210	9210	9210	0
247	20231117	164200	871647960	9210	9210	9210	9210	0
248	20231117	164100	871647960	9210	9210	9210	9210	0
249	20231117	164000	871647960	9210	9210	9210	9210	0
250	20231117	163900	871647960	9210	9210	9210	9210	0
251	20231117	163800	871647960	9210	9210	9210	9210	0
252	20231117	163700	871647960	9210	9210	9210	9210	0
253	20231117	163600	871647960	9210	9210	9210	9210	0
254	20231117	163500	871647960	9210	9210	9210	9210	0
255	20231117	163400	871647960	9210	9210	9210	9210	0
256	20231117	163300	871647960	9210	9210	9210	9210	0
257	20231117	163200	871647960	9210	9210	9210	9210	0
258	20231117	163100	871647960	9210	9210	9210	9210	0
259	20231117	163000	871647960	9210	9210	9210	9210	0
260	20231117	162900	871647960	9210	9210	9210	9210	0
261	20231117	162800	871647960	9210	9210	9210	9210	0
262	20231117	162700	871647960	9210	9210	9210	9210	0
263	20231117	162600	871647960	9210	9210	9210	9210	0
264	20231117	162500	871647960	9210	9210	9210	9210	0
265	20231117	162400	871647960	9210	9210	9210	9210	0
266	20231117	162300	871647960	9210	9210	9210	9210	0
267	20231117	162200	871647960	9210	9210	9210	9210	0
268	20231117	162100	871647960	9210	9210	9210	9210	0
269	20231117	162000	871647960	9210	9210	9210	9210	0
270	20231117	161900	871647960	9210	9210	9210	9210	0
271	20231117	161800	871647960	9210	9210	9210	9210	0
272	20231117	161700	871647960	9210	9210	9210	9210	2782
273	20231117	161600	871647960	9210	9210	9210	9210	0
274	20231117	161500	871647960	9210	9210	9210	9210	0
275	20231117	161400	871647960	9210	9210	9210	9210	0
276	20231117	161300	871647960	9210	9210	9210	9210	0
277	20231117	161200	871647960	9210	9210	9210	9210	0
278	20231117	161100	871647960	9210	9210	9210	9210	0
279	20231117	161000	871647960	9210	9210	9210	9210	0
280	20231117	160900	871647960	9210	9210	9210	9210	0
281	20231117	160800	871647960	9210	9210	9210	9210	0
282	20231117	160700	871647960	9210	9210	9210	9210	0
283	20231117	160600	871647960	9210	9210	9210	9210	0
284	20231117	160500	871647960	9210	9210	9210	9210	0
285	20231117	160400	871647960	9210	9210	9210	9210	0
286	20231117	160300	871647960	9210	9210	9210	9210	0
287	20231117	160200	871647960	9210	9210	9210	9210	0
288	20231117	160100	871647960	9210	9210	9210	9210	0
289	20231117	160000	871647960	9210	9210	9210	9210	0
290	20231117	155900	871647960	9210	9210	9210	9210	0
291	20231117	155800	871647960	9210	9210	9210	9210	0
292	20231117	155700	871647960	9210	9210	9210	9210	0
293	20231117	155600	871647960	9210	9210	9210	9210	0
294	20231117	155500	871647960	9210	9210	9210	9210	0
295	20231117	155400	871647960	9210	9210	9210	9210	0
296	20231117	155300	871647960	9210	9210	9210	9210	0
297	20231117	155200	871647960	9210	9210	9210	9210	0
298	20231117	155100	871647960	9210	9210	9210	9210	0
299	20231117	155000	871647960	9210	9210	9210	9210	0
300	20231117	154900	871647960	9210	9210	9210	9210	0
301	20231117	154800	871647960	9210	9210	9210	9210	0
302	20231117	154700	871647960	9210	9210	9210	9210	2782
303	20231117	154600	871647960	9210	9210	9210	9210	0
304	20231117	154500	871647960	9210	9210	9210	9210	0
305	20231117	154400	871647960	9210	9210	9210	9210	0
306	20231117	154300	871647960	9210	9210	9210	9210	0
307	20231117	154200	871647960	9210	9210	9210	9210	0
308	20231117	154100	871647960	9210	9210	9210	9210	0
309	20231117	154000	871647960	9210	9210	9210	9210	0
310	20231117	153900	871647960	9210	9210	9210	9210	0
311	20231117	153800	871647960	9210	9210	9210	9210	0
312	20231117	153700	871647960	9210	9210	9210	9210	0
313	20231117	153600	871647960	9210	9210	9210	9210	0
314	20231117	153500	871647960	9210	9210	9210	9210	0
315	20231117	153400	871647960	9210	9210	9210	9210	0
316	20231117	153300	871647960	9210	9210	9210	9210	0
317	20231117	153200	871647960	9210	9210	9210	9210	0
318	20231117	153100	871647960	9210	9210	9210	9210	0
319	20231117	153000	871647960	9210	9210	9210	9210	2782
320	20231117	152900	846025740	9210	9210	9210	9210	0
321	20231117	152800	846025740	9210	9210	9210	9210	0
322	20231117	152700	846025740	9210	9210	9210	9210	0
323	20231117	152600	846025740	9210	9210	9210	9210	0
324	20231117	152500	846025740	9210	9210	9210	9210	0
325	20231117	152400	846025740	9210	9210	9210	9210	0
326	20231117	152300	846025740	9210	9210	9210	9210	0
327	20231117	152200	846025740	9210	9210	9210	9210	0
328	20231117	152100	846025740	9210	9210	9210	9210	0
329	20231117	152000	846025740	9210	9210	9210	9210	0
330	20231117	151900	846025740	9210	9190	9210	9190	527
331	20231117	151800	841172530	9180	9180	9190	9180	121
332	20231117	151700	840061740	9200	9180	9200	9180	93
333	20231117	151600	839207690	9190	9190	9190	9190	201
334	20231117	151500	837360500	9180	9200	9200	9180	11
335	20231117	151400	837259500	9190	9190	9190	9190	102
336	20231117	151300	836322120	9190	9190	9190	9190	50
337	20231117	151200	835862620	9200	9200	9200	9200	0
338	20231117	151100	835862620	9200	9200	9200	9200	1
339	20231117	151000	835853420	9190	9190	9190	9190	100
340	20231117	150900	834934420	9200	9200	9200	9200	1
341	20231117	150800	834925220	9200	9190	9200	9190	27
342	20231117	150700	834677080	9190	9180	9190	9180	177
343	20231117	150600	833052060	9160	9160	9160	9160	1
344	20231117	150500	833042900	9160	9160	9170	9160	537
345	20231117	150400	828123880	9170	9180	9180	9170	702
346	20231117	150300	821686340	9180	9180	9180	9180	203
347	20231117	150200	819822800	9210	9210	9210	9210	1
348	20231117	150100	819813590	9190	9210	9210	9190	24
349	20231117	150000	819593000	9180	9180	9180	9180	69
350	20231117	145900	818959580	9190	9190	9190	9190	4
351	20231117	145800	818922820	9180	9180	9180	9180	1
352	20231117	145700	818913640	9210	9170	9210	9170	20
353	20231117	145600	818729840	9170	9170	9170	9170	1
354	20231117	145500	818720670	9190	9190	9190	9190	40
355	20231117	145400	818353070	9190	9180	9190	9180	4
356	20231117	145300	818316340	9180	9180	9180	9180	3
357	20231117	145200	818288800	9180	9180	9180	9180	0
358	20231117	145100	818288800	9180	9180	9180	9170	501
359	20231117	145000	813693740	9190	9190	9190	9190	2
360	20231117	144900	813675360	9180	9180	9180	9180	0
361	20231117	144800	813675360	9180	9180	9180	9180	149
362	20231117	144700	812307540	9170	9180	9180	9170	87
363	20231117	144600	811509380	9170	9170	9170	9170	0
364	20231117	144500	811509380	9170	9170	9170	9170	0
365	20231117	144400	811509380	9170	9170	9170	9170	594
366	20231117	144300	806062400	9170	9180	9180	9170	67
367	20231117	144200	805447430	9180	9190	9190	9180	314
368	20231117	144100	802564890	9190	9190	9190	9190	20
369	20231117	144000	802381090	9180	9180	9180	9180	268
370	20231117	143900	799920850	9200	9200	9200	9200	700
371	20231117	143800	793480850	9200	9200	9200	9200	0
372	20231117	143700	793480850	9200	9200	9200	9200	1
373	20231117	143600	793471650	9200	9200	9200	9200	10
374	20231117	143500	793379650	9200	9200	9200	9200	0
375	20231117	143400	793379650	9200	9200	9200	9200	0
376	20231117	143300	793379650	9200	9190	9200	9190	11
377	20231117	143200	793278550	9180	9190	9190	9180	106
378	20231117	143100	792305460	9200	9200	9200	9200	10
379	20231117	143000	792213460	9180	9190	9190	9180	111
380	20231117	142900	791193970	9190	9210	9210	9190	207
381	20231117	142800	789291240	9200	9200	9200	9200	0
382	20231117	142700	789291240	9200	9200	9210	9200	71
383	20231117	142600	788638030	9200	9200	9200	9200	480
384	20231117	142500	784222030	9200	9200	9200	9200	0
385	20231117	142400	784222030	9200	9200	9200	9200	0
386	20231117	142300	784222030	9200	9200	9200	9200	0
387	20231117	142200	784222030	9200	9200	9200	9200	89
388	20231117	142100	783403230	9200	9200	9200	9200	0
389	20231117	142000	783403230	9200	9200	9200	9200	0
390	20231117	141900	783403230	9200	9200	9200	9200	37
391	20231117	141800	783062830	9200	9200	9200	9200	18
392	20231117	141700	782897230	9250	9250	9250	9250	0
393	20231117	141600	782897230	9250	9250	9250	9250	0
394	20231117	141500	782897230	9250	9250	9250	9250	0
395	20231117	141400	782897230	9250	9250	9250	9250	1
396	20231117	141300	782887980	9210	9210	9210	9210	0
397	20231117	141200	782887980	9210	9220	9220	9210	531
398	20231117	141100	777995300	9220	9220	9220	9220	239
399	20231117	141000	775791720	9220	9220	9220	9220	423
400	20231117	140900	771891660	9220	9220	9220	9220	0
401	20231117	140800	771891660	9220	9220	9220	9220	77
402	20231117	140700	771181720	9220	9220	9220	9220	24
403	20231117	140600	770960440	9260	9260	9260	9260	1
404	20231117	140500	770951180	9260	9260	9260	9260	1
405	20231117	140400	770941920	9220	9220	9220	9220	76
406	20231117	140300	770241200	9220	9220	9220	9220	0
407	20231117	140200	770241200	9220	9220	9220	9220	0
408	20231117	140100	770241200	9220	9260	9260	9220	627
409	20231117	140000	764435900	9260	9220	9260	9220	2889
410	20231117	135900	737718650	9220	9220	9220	9220	0
411	20231117	135800	737718650	9220	9220	9220	9220	50
412	20231117	135700	737257650	9220	9220	9220	9220	209
413	20231117	135600	735330670	9240	9240	9240	9240	10
414	20231117	135500	735238270	9220	9210	9220	9210	374
415	20231117	135400	731790140	9220	9200	9220	9190	1609
416	20231117	135300	716994840	9200	9190	9200	9190	40
417	20231117	135200	716627230	9180	9180	9180	9180	0
418	20231117	135100	716627230	9180	9180	9180	9180	10
419	20231117	135000	716535430	9200	9200	9200	9200	6
420	20231117	134900	716480230	9190	9190	9190	9190	30
421	20231117	134800	716204530	9190	9190	9190	9190	0
422	20231117	134700	716204530	9190	9190	9190	9190	1
423	20231117	134600	716195340	9170	9180	9180	9170	61
424	20231117	134500	715635740	9190	9190	9190	9190	0
425	20231117	134400	715635740	9190	9190	9190	9190	1
426	20231117	134300	715626550	9180	9180	9180	9180	10
427	20231117	134200	715534750	9190	9190	9190	9190	0
428	20231117	134100	715534750	9190	9190	9190	9190	43
429	20231117	134000	715139580	9190	9190	9190	9190	17
430	20231117	133900	714983350	9190	9190	9190	9190	0
431	20231117	133800	714983350	9190	9180	9190	9170	108
432	20231117	133700	713990980	9190	9190	9190	9190	0
433	20231117	133600	713990980	9190	9190	9190	9170	1386
434	20231117	133500	701266130	9190	9190	9190	9190	155
435	20231117	133400	699841680	9190	9190	9190	9190	0
436	20231117	133300	699841680	9190	9190	9190	9190	32
437	20231117	133200	699547600	9190	9190	9190	9190	1868
438	20231117	133100	682380680	9200	9220	9220	9200	406
439	20231117	133000	678645180	9220	9220	9220	9220	53
440	20231117	132900	678156520	9220	9210	9220	9200	1001
441	20231117	132800	668942630	9220	9220	9220	9220	111
442	20231117	132700	667919210	9220	9220	9220	9220	0
443	20231117	132600	667919210	9220	9220	9220	9220	10
444	20231117	132500	667827010	9220	9220	9220	9210	1966
445	20231117	132400	649710440	9250	9250	9250	9250	0
446	20231117	132300	649710440	9250	9250	9250	9250	0
447	20231117	132200	649710440	9250	9250	9250	9250	0
448	20231117	132100	649710440	9250	9250	9250	9250	0
449	20231117	132000	649710440	9250	9250	9250	9250	302
450	20231117	131900	646916940	9250	9250	9250	9250	0
451	20231117	131800	646916940	9250	9250	9250	9250	0
452	20231117	131700	646916940	9250	9250	9250	9250	400
453	20231117	131600	643216940	9250	9250	9250	9250	123
454	20231117	131500	642079190	9250	9250	9250	9250	500
455	20231117	131400	637454190	9250	9240	9250	9240	600
456	20231117	131300	631907580	9220	9220	9220	9220	302
457	20231117	131200	629123140	9220	9220	9220	9220	0
458	20231117	131100	629123140	9220	9220	9220	9220	283
459	20231117	131000	626513880	9250	9250	9250	9250	0
460	20231117	130900	626513880	9250	9250	9250	9250	0
461	20231117	130800	626513880	9250	9250	9250	9250	14
462	20231117	130700	626384380	9220	9220	9220	9220	1
463	20231117	130600	626375160	9220	9220	9220	9220	0
464	20231117	130500	626375160	9220	9220	9220	9220	9
465	20231117	130400	626292180	9230	9240	9240	9230	141
466	20231117	130300	624989750	9260	9260	9260	9260	10
467	20231117	130200	624897150	9260	9260	9260	9260	0
468	20231117	130100	624897150	9260	9260	9260	9260	0
469	20231117	130000	624897150	9260	9260	9260	9260	0
470	20231117	125900	624897150	9260	9260	9260	9260	100
471	20231117	125800	623971150	9260	9220	9260	9220	842
472	20231117	125700	616200150	9220	9220	9220	9220	0
473	20231117	125600	616200150	9220	9220	9220	9220	0
474	20231117	125500	616200150	9220	9220	9220	9220	0
475	20231117	125400	616200150	9220	9220	9220	9220	104
476	20231117	125300	615241270	9220	9220	9220	9220	413
477	20231117	125200	611433410	9240	9230	9240	9220	17
478	20231117	125100	611276640	9230	9230	9230	9230	0
479	20231117	125000	611276640	9230	9230	9230	9230	0
480	20231117	124900	611276640	9230	9230	9230	9230	67
481	20231117	124800	610658230	9230	9230	9230	9230	41
482	20231117	124700	610279800	9230	9230	9230	9230	0
483	20231117	124600	610279800	9230	9230	9230	9230	30
484	20231117	124500	610002900	9230	9230	9230	9230	3
485	20231117	124400	609975210	9240	9230	9240	9230	101
486	20231117	124300	609042970	9240	9240	9240	9240	16
487	20231117	124200	608895130	9250	9240	9250	9240	26
488	20231117	124100	608654680	9250	9250	9250	9250	0
489	20231117	124000	608654680	9250	9250	9250	9250	3
490	20231117	123900	608626930	9250	9250	9250	9250	0
491	20231117	123800	608626930	9250	9250	9250	9250	0
492	20231117	123700	608626930	9250	9250	9250	9250	1
493	20231117	123600	608617680	9250	9250	9250	9250	0
494	20231117	123500	608617680	9250	9250	9250	9250	0
495	20231117	123400	608617680	9250	9250	9250	9250	0
496	20231117	123300	608617680	9250	9250	9250	9250	0
497	20231117	123200	608617680	9250	9250	9250	9250	0
498	20231117	123100	608617680	9250	9240	9250	9240	80
499	20231117	123000	607877770	9240	9240	9240	9240	0
500	20231117	122900	607877770	9240	9240	9240	9240	6
501	20231117	122800	607822330	9240	9240	9240	9240	150
502	20231117	122700	606436330	9240	9220	9240	9220	317
503	20231117	122600	603511590	9220	9220	9220	9220	5
504	20231117	122500	603465490	9220	9220	9220	9220	2
505	20231117	122400	603447050	9240	9240	9240	9240	0
506	20231117	122300	603447050	9240	9240	9240	9240	0
507	20231117	122200	603447050	9240	9240	9240	9240	0
508	20231117	122100	603447050	9240	9240	9240	9240	1
509	20231117	122000	603437810	9210	9220	9220	9210	100
510	20231117	121900	602516640	9220	9220	9220	9220	0
511	20231117	121800	602516640	9220	9220	9220	9220	94
512	20231117	121700	601649960	9220	9220	9220	9220	0
513	20231117	121600	601649960	9220	9220	9220	9220	0
514	20231117	121500	601649960	9220	9220	9220	9220	1
515	20231117	121400	601640740	9210	9210	9210	9210	0
516	20231117	121300	601640740	9210	9210	9220	9210	207
517	20231117	121200	599734260	9210	9210	9210	9210	0
518	20231117	121100	599734260	9210	9210	9210	9210	108
519	20231117	121000	598739580	9210	9220	9220	9210	207
520	20231117	120900	596832110	9210	9210	9210	9210	10
521	20231117	120800	596740010	9210	9210	9210	9210	456
522	20231117	120700	592540250	9210	9210	9210	9210	0
523	20231117	120600	592540250	9210	9210	9210	9210	0
524	20231117	120500	592540250	9210	9210	9210	9210	5
525	20231117	120400	592494200	9210	9210	9210	9210	1
526	20231117	120300	592484990	9220	9220	9220	9220	1
527	20231117	120200	592475770	9190	9190	9190	9190	0
528	20231117	120100	592475770	9190	9220	9220	9190	113
529	20231117	120000	591436910	9220	9200	9220	9200	3102
530	20231117	115900	562897430	9200	9190	9200	9190	28
531	20231117	115800	562640010	9190	9190	9190	9190	0
532	20231117	115700	562640010	9190	9190	9190	9190	71
533	20231117	115600	561987520	9190	9190	9190	9190	300
534	20231117	115500	559230520	9190	9190	9190	9190	1
535	20231117	115400	559221330	9200	9200	9200	9200	0
536	20231117	115300	559221330	9200	9200	9200	9200	25
537	20231117	115200	558991330	9180	9180	9180	9180	0
538	20231117	115100	558991330	9180	9180	9180	9180	0
539	20231117	115000	558991330	9180	9200	9200	9180	7315
540	20231117	114900	491699330	9210	9210	9210	9210	5
541	20231117	114800	491653280	9220	9220	9220	9220	5
542	20231117	114700	491607180	9210	9210	9210	9210	1579
543	20231117	114600	477064590	9220	9220	9220	9220	136
544	20231117	114500	475810670	9220	9220	9220	9220	31
545	20231117	114400	475524850	9210	9220	9220	9210	418
546	20231117	114300	471671790	9220	9220	9220	9220	173
547	20231117	114200	470076730	9230	9230	9230	9230	927
548	20231117	114100	461520520	9230	9230	9230	9230	50
549	20231117	114000	461059020	9250	9250	9250	9250	0
550	20231117	113900	461059020	9250	9250	9250	9250	3
551	20231117	113800	461031270	9240	9240	9240	9240	195
552	20231117	113700	459229470	9240	9240	9240	9240	0
553	20231117	113600	459229470	9240	9240	9240	9240	0
554	20231117	113500	459229470	9240	9240	9240	9240	2
555	20231117	113400	459210990	9230	9230	9230	9230	0
556	20231117	113300	459210990	9230	9230	9230	9230	1
557	20231117	113200	459201760	9240	9240	9240	9240	3
558	20231117	113100	459174040	9250	9240	9250	9240	2
559	20231117	113000	459155550	9240	9240	9240	9240	161
560	20231117	112900	457667910	9240	9240	9240	9240	3
561	20231117	112800	457640190	9240	9240	9240	9240	243
562	20231117	112700	455394870	9240	9240	9240	9240	24
563	20231117	112600	455173110	9240	9240	9240	9240	130
564	20231117	112500	453971910	9240	9240	9240	9240	0
565	20231117	112400	453971910	9240	9250	9250	9240	1295
566	20231117	112300	441996910	9260	9260	9260	9260	1
567	20231117	112200	441987650	9260	9260	9260	9260	0
568	20231117	112100	441987650	9260	9260	9260	9260	489
569	20231117	112000	437459510	9260	9270	9270	9260	160
570	20231117	111900	435977670	9260	9260	9260	9260	0
571	20231117	111800	435977670	9260	9270	9270	9260	187
572	20231117	111700	434244240	9270	9270	9270	9270	0
573	20231117	111600	434244240	9270	9260	9270	9250	72
574	20231117	111500	433578190	9260	9260	9260	9260	289
575	20231117	111400	430902050	9250	9250	9250	9250	395
576	20231117	111300	427248300	9250	9250	9250	9250	0
577	20231117	111200	427248300	9250	9250	9250	9250	10
578	20231117	111100	427155800	9250	9260	9260	9250	721
579	20231117	111000	420479440	9270	9270	9270	9270	17
580	20231117	110900	420321850	9270	9270	9270	9270	0
581	20231117	110800	420321850	9270	9270	9270	9270	0
582	20231117	110700	420321850	9270	9270	9270	9270	105
583	20231117	110600	419348500	9280	9280	9280	9280	260
584	20231117	110500	416935700	9280	9280	9280	9280	0
585	20231117	110400	416935700	9280	9280	9280	9280	20
586	20231117	110300	416750100	9270	9270	9270	9270	2
587	20231117	110200	416731560	9270	9270	9270	9270	30
588	20231117	110100	416453460	9260	9260	9260	9260	31
589	20231117	110000	416166400	9250	9250	9250	9250	10
590	20231117	105900	416073900	9250	9260	9260	9250	131
591	20231117	105800	414862060	9250	9260	9260	9250	125
592	20231117	105700	413704660	9260	9250	9260	9250	74
593	20231117	105600	413020140	9260	9260	9280	9250	408
594	20231117	105500	409245040	9260	9260	9260	9260	22
595	20231117	105400	409041320	9260	9280	9280	9260	1629
596	20231117	105300	393946360	9270	9270	9270	9270	200
597	20231117	105200	392092360	9270	9270	9270	9270	0
598	20231117	105100	392092360	9270	9270	9290	9270	477
599	20231117	105000	387668350	9270	9290	9290	9270	3749
600	20231117	104900	352865320	9300	9300	9300	9300	53
601	20231117	104800	352372420	9300	9300	9300	9300	779
602	20231117	104700	345127720	9310	9310	9310	9310	1
603	20231117	104600	345118410	9310	9310	9310	9310	10
604	20231117	104500	345025310	9300	9300	9300	9300	0
605	20231117	104400	345025310	9300	9300	9300	9300	0
606	20231117	104300	345025310	9300	9300	9300	9300	0
607	20231117	104200	345025310	9300	9300	9300	9300	0
608	20231117	104100	345025310	9300	9300	9300	9300	0
609	20231117	104000	345025310	9300	9300	9300	9300	5
610	20231117	103900	344978810	9300	9300	9300	9300	423
611	20231117	103800	341044910	9300	9300	9300	9300	0
612	20231117	103700	341044910	9300	9310	9310	9300	294
613	20231117	103600	338308840	9310	9310	9310	9310	3
614	20231117	103500	338280910	9310	9300	9310	9300	236
615	20231117	103400	336086100	9300	9310	9310	9300	411
616	20231117	103300	332263690	9310	9310	9310	9310	2
617	20231117	103200	332245070	9310	9310	9310	9310	26
618	20231117	103100	332003010	9310	9310	9310	9310	50
619	20231117	103000	331537510	9300	9300	9300	9300	0
620	20231117	102900	331537510	9300	9300	9300	9300	2
621	20231117	102800	331518910	9310	9310	9310	9310	11
622	20231117	102700	331416500	9300	9300	9300	9300	0
623	20231117	102600	331416500	9300	9310	9310	9300	100
624	20231117	102500	330486330	9310	9310	9310	9310	82
625	20231117	102400	329722910	9310	9310	9310	9310	0
626	20231117	102300	329722910	9310	9310	9310	9310	303
627	20231117	102200	326901980	9310	9310	9310	9310	17
628	20231117	102100	326743710	9310	9310	9310	9310	98
629	20231117	102000	325831330	9300	9320	9320	9300	201
630	20231117	101900	323962010	9300	9320	9320	9300	5
631	20231117	101800	323915470	9320	9320	9320	9320	1
632	20231117	101700	323906150	9300	9310	9310	9300	713
633	20231117	101600	317269140	9310	9310	9310	9310	0
634	20231117	101500	317269140	9310	9310	9310	9310	289
635	20231117	101400	314578550	9320	9320	9320	9320	0
636	20231117	101300	314578550	9320	9320	9320	9320	11
637	20231117	101200	314476030	9320	9320	9320	9320	0
638	20231117	101100	314476030	9320	9340	9340	9320	306
639	20231117	101000	311623990	9340	9340	9340	9340	8
640	20231117	100900	311549270	9340	9340	9340	9340	1013
641	20231117	100800	302087850	9360	9360	9360	9360	1
642	20231117	100700	302078490	9340	9340	9340	9340	0
643	20231117	100600	302078490	9340	9340	9340	9340	0
644	20231117	100500	302078490	9340	9340	9340	9340	13
645	20231117	100400	301957070	9310	9310	9310	9310	0
646	20231117	100300	301957070	9310	9310	9310	9310	96
647	20231117	100200	301063310	9310	9360	9360	9310	235
648	20231117	100100	298873390	9360	9360	9360	9360	1
649	20231117	100000	298864030	9330	9340	9340	9330	211
650	20231117	095900	296893410	9320	9300	9320	9300	3953
651	20231117	095800	260127270	9300	9300	9310	9300	417
652	20231117	095700	256248670	9300	9310	9310	9300	50
653	20231117	095600	255783640	9300	9340	9340	9300	1221
654	20231117	095500	244385180	9340	9330	9340	9330	21
655	20231117	095400	244189190	9340	9340	9340	9340	0
656	20231117	095300	244189190	9340	9340	9340	9340	10
657	20231117	095200	244095790	9340	9340	9340	9340	4
658	20231117	095100	244058430	9340	9340	9340	9310	7
659	20231117	095000	243993200	9340	9340	9340	9340	0
660	20231117	094900	243993200	9340	9340	9340	9340	20
661	20231117	094800	243806400	9360	9360	9360	9360	5
662	20231117	094700	243759600	9360	9360	9360	9360	6
663	20231117	094600	243703440	9360	9290	9360	9290	28
664	20231117	094500	243443250	9360	9360	9360	9360	0
665	20231117	094400	243443250	9360	9360	9360	9360	55
666	20231117	094300	242928450	9360	9360	9360	9360	1
667	20231117	094200	242919090	9300	9310	9310	9300	1006
668	20231117	094100	233562800	9310	9310	9310	9300	159
669	20231117	094000	232083770	9370	9370	9370	9370	5
670	20231117	093900	232036920	9360	9360	9360	9360	0
671	20231117	093800	232036920	9360	9360	9360	9360	10
672	20231117	093700	231943320	9370	9320	9370	9300	263
673	20231117	093600	229496480	9310	9310	9310	9310	831
674	20231117	093500	221759870	9310	9340	9350	9310	1911
675	20231117	093400	203935820	9400	9350	9400	9350	11
676	20231117	093300	203832920	9380	9400	9400	9380	4
677	20231117	093200	203795340	9400	9400	9400	9400	626
678	20231117	093100	197910940	9370	9360	9370	9340	7
679	20231117	093000	197845500	9340	9340	9340	9330	1861
680	20231117	092900	180463790	9340	9330	9340	9330	106
681	20231117	092800	179473800	9330	9330	9330	9330	131
682	20231117	092700	178251570	9330	9320	9330	9320	12
683	20231117	092600	178139710	9320	9340	9340	9320	223
684	20231117	092500	176059350	9330	9330	9330	9330	200
685	20231117	092400	174193350	9320	9320	9340	9320	259
686	20231117	092300	171778730	9340	9320	9340	9310	51
687	20231117	092200	171303150	9310	9330	9330	9310	60
688	20231117	092100	170743940	9340	9350	9350	9320	400
689	20231117	092000	167007960	9350	9370	9370	9350	1053
690	20231117	091900	157159460	9370	9380	9380	9370	30
691	20231117	091800	156878260	9380	9380	9380	9380	100
692	20231117	091700	155940260	9370	9400	9440	9370	767
693	20231117	091600	148738040	9380	9380	9380	9380	30
694	20231117	091500	148456640	9380	9410	9410	9380	1361
695	20231117	091400	135659160	9430	9380	9480	9380	1065
696	20231117	091300	125643700	9380	9390	9390	9380	402
697	20231117	091200	121872880	9390	9350	9390	9350	53
698	20231117	091100	121376770	9350	9290	9350	9290	405
699	20231117	091000	117602740	9290	9310	9310	9280	1651
700	20231117	090900	102266260	9300	9330	9350	9290	2513
701	20231117	090800	78867130	9330	9370	9370	9330	1686
702	20231117	090700	63106360	9370	9370	9370	9370	0
703	20231117	090600	63106360	9370	9350	9370	9350	813
704	20231117	090500	55504790	9390	9410	9440	9360	2214
705	20231117	090400	34704220	9420	9390	9450	9390	81
706	20231117	090300	33942470	9360	9350	9360	9350	74
707	20231117	090200	33249980	9360	9440	9500	9320	1752
708	20231117	090100	16771640	9440	9440	9510	9440	187
709	20231117	090000	15004380	9510	9620	9620	9420	1579