KissMeData/303530/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	210100	256270710	9750	9750	9750	9750	278
3	20231117	210000	256270710	9750	9750	9750	9750	0
4	20231117	205900	256270710	9750	9750	9750	9750	0
5	20231117	205800	256270710	9750	9750	9750	9750	0
6	20231117	205700	256270710	9750	9750	9750	9750	0
7	20231117	205600	256270710	9750	9750	9750	9750	0
8	20231117	205500	256270710	9750	9750	9750	9750	0
9	20231117	205400	256270710	9750	9750	9750	9750	0
10	20231117	205300	256270710	9750	9750	9750	9750	0
11	20231117	205200	256270710	9750	9750	9750	9750	0
12	20231117	205100	256270710	9750	9750	9750	9750	0
13	20231117	205000	256270710	9750	9750	9750	9750	0
14	20231117	204900	256270710	9750	9750	9750	9750	0
15	20231117	204800	256270710	9750	9750	9750	9750	0
16	20231117	204700	256270710	9750	9750	9750	9750	0
17	20231117	204600	256270710	9750	9750	9750	9750	0
18	20231117	204500	256270710	9750	9750	9750	9750	0
19	20231117	204400	256270710	9750	9750	9750	9750	0
20	20231117	204300	256270710	9750	9750	9750	9750	0
21	20231117	204200	256270710	9750	9750	9750	9750	0
22	20231117	204100	256270710	9750	9750	9750	9750	0
23	20231117	204000	256270710	9750	9750	9750	9750	0
24	20231117	203900	256270710	9750	9750	9750	9750	0
25	20231117	203800	256270710	9750	9750	9750	9750	0
26	20231117	203700	256270710	9750	9750	9750	9750	0
27	20231117	203600	256270710	9750	9750	9750	9750	0
28	20231117	203500	256270710	9750	9750	9750	9750	0
29	20231117	203400	256270710	9750	9750	9750	9750	0
30	20231117	203300	256270710	9750	9750	9750	9750	0
31	20231117	203200	256270710	9750	9750	9750	9750	0
32	20231117	203100	256270710	9750	9750	9750	9750	278
33	20231117	203000	256270710	9750	9750	9750	9750	0
34	20231117	202900	256270710	9750	9750	9750	9750	0
35	20231117	202800	256270710	9750	9750	9750	9750	0
36	20231117	202700	256270710	9750	9750	9750	9750	0
37	20231117	202600	256270710	9750	9750	9750	9750	0
38	20231117	202500	256270710	9750	9750	9750	9750	0
39	20231117	202400	256270710	9750	9750	9750	9750	0
40	20231117	202300	256270710	9750	9750	9750	9750	0
41	20231117	202200	256270710	9750	9750	9750	9750	0
42	20231117	202100	256270710	9750	9750	9750	9750	0
43	20231117	202000	256270710	9750	9750	9750	9750	0
44	20231117	201900	256270710	9750	9750	9750	9750	0
45	20231117	201800	256270710	9750	9750	9750	9750	0
46	20231117	201700	256270710	9750	9750	9750	9750	0
47	20231117	201600	256270710	9750	9750	9750	9750	0
48	20231117	201500	256270710	9750	9750	9750	9750	0
49	20231117	201400	256270710	9750	9750	9750	9750	0
50	20231117	201300	256270710	9750	9750	9750	9750	0
51	20231117	201200	256270710	9750	9750	9750	9750	0
52	20231117	201100	256270710	9750	9750	9750	9750	0
53	20231117	201000	256270710	9750	9750	9750	9750	0
54	20231117	200900	256270710	9750	9750	9750	9750	0
55	20231117	200800	256270710	9750	9750	9750	9750	0
56	20231117	200700	256270710	9750	9750	9750	9750	0
57	20231117	200600	256270710	9750	9750	9750	9750	0
58	20231117	200500	256270710	9750	9750	9750	9750	0
59	20231117	200400	256270710	9750	9750	9750	9750	0
60	20231117	200300	256270710	9750	9750	9750	9750	0
61	20231117	200200	256270710	9750	9750	9750	9750	0
62	20231117	200100	256270710	9750	9750	9750	9750	278
63	20231117	200000	256270710	9750	9750	9750	9750	0
64	20231117	195900	256270710	9750	9750	9750	9750	0
65	20231117	195800	256270710	9750	9750	9750	9750	0
66	20231117	195700	256270710	9750	9750	9750	9750	0
67	20231117	195600	256270710	9750	9750	9750	9750	0
68	20231117	195500	256270710	9750	9750	9750	9750	0
69	20231117	195400	256270710	9750	9750	9750	9750	0
70	20231117	195300	256270710	9750	9750	9750	9750	0
71	20231117	195200	256270710	9750	9750	9750	9750	0
72	20231117	195100	256270710	9750	9750	9750	9750	0
73	20231117	195000	256270710	9750	9750	9750	9750	0
74	20231117	194900	256270710	9750	9750	9750	9750	0
75	20231117	194800	256270710	9750	9750	9750	9750	0
76	20231117	194700	256270710	9750	9750	9750	9750	0
77	20231117	194600	256270710	9750	9750	9750	9750	0
78	20231117	194500	256270710	9750	9750	9750	9750	0
79	20231117	194400	256270710	9750	9750	9750	9750	0
80	20231117	194300	256270710	9750	9750	9750	9750	0
81	20231117	194200	256270710	9750	9750	9750	9750	0
82	20231117	194100	256270710	9750	9750	9750	9750	0
83	20231117	194000	256270710	9750	9750	9750	9750	0
84	20231117	193900	256270710	9750	9750	9750	9750	0
85	20231117	193800	256270710	9750	9750	9750	9750	0
86	20231117	193700	256270710	9750	9750	9750	9750	0
87	20231117	193600	256270710	9750	9750	9750	9750	0
88	20231117	193500	256270710	9750	9750	9750	9750	0
89	20231117	193400	256270710	9750	9750	9750	9750	0
90	20231117	193300	256270710	9750	9750	9750	9750	0
91	20231117	193200	256270710	9750	9750	9750	9750	0
92	20231117	193100	256270710	9750	9750	9750	9750	278
93	20231117	193000	256270710	9750	9750	9750	9750	0
94	20231117	192900	256270710	9750	9750	9750	9750	0
95	20231117	192800	256270710	9750	9750	9750	9750	0
96	20231117	192700	256270710	9750	9750	9750	9750	0
97	20231117	192600	256270710	9750	9750	9750	9750	0
98	20231117	192500	256270710	9750	9750	9750	9750	0
99	20231117	192400	256270710	9750	9750	9750	9750	0
100	20231117	192300	256270710	9750	9750	9750	9750	0
101	20231117	192200	256270710	9750	9750	9750	9750	0
102	20231117	192100	256270710	9750	9750	9750	9750	0
103	20231117	192000	256270710	9750	9750	9750	9750	0
104	20231117	191900	256270710	9750	9750	9750	9750	0
105	20231117	191800	256270710	9750	9750	9750	9750	0
106	20231117	191700	256270710	9750	9750	9750	9750	0
107	20231117	191600	256270710	9750	9750	9750	9750	0
108	20231117	191500	256270710	9750	9750	9750	9750	0
109	20231117	191400	256270710	9750	9750	9750	9750	0
110	20231117	191300	256270710	9750	9750	9750	9750	0
111	20231117	191200	256270710	9750	9750	9750	9750	0
112	20231117	191100	256270710	9750	9750	9750	9750	0
113	20231117	191000	256270710	9750	9750	9750	9750	0
114	20231117	190900	256270710	9750	9750	9750	9750	0
115	20231117	190800	256270710	9750	9750	9750	9750	0
116	20231117	190700	256270710	9750	9750	9750	9750	0
117	20231117	190600	256270710	9750	9750	9750	9750	0
118	20231117	190500	256270710	9750	9750	9750	9750	0
119	20231117	190400	256270710	9750	9750	9750	9750	0
120	20231117	190300	256270710	9750	9750	9750	9750	0
121	20231117	190200	256270710	9750	9750	9750	9750	0
122	20231117	190100	256270710	9750	9750	9750	9750	278
123	20231117	190000	256270710	9750	9750	9750	9750	0
124	20231117	185900	256270710	9750	9750	9750	9750	0
125	20231117	185800	256270710	9750	9750	9750	9750	0
126	20231117	185700	256270710	9750	9750	9750	9750	0
127	20231117	185600	256270710	9750	9750	9750	9750	0
128	20231117	185500	256270710	9750	9750	9750	9750	0
129	20231117	185400	256270710	9750	9750	9750	9750	0
130	20231117	185300	256270710	9750	9750	9750	9750	0
131	20231117	185200	256270710	9750	9750	9750	9750	0
132	20231117	185100	256270710	9750	9750	9750	9750	0
133	20231117	185000	256270710	9750	9750	9750	9750	0
134	20231117	184900	256270710	9750	9750	9750	9750	0
135	20231117	184800	256270710	9750	9750	9750	9750	0
136	20231117	184700	256270710	9750	9750	9750	9750	0
137	20231117	184600	256270710	9750	9750	9750	9750	0
138	20231117	184500	256270710	9750	9750	9750	9750	0
139	20231117	184400	256270710	9750	9750	9750	9750	0
140	20231117	184300	256270710	9750	9750	9750	9750	0
141	20231117	184200	256270710	9750	9750	9750	9750	0
142	20231117	184100	256270710	9750	9750	9750	9750	0
143	20231117	184000	256270710	9750	9750	9750	9750	0
144	20231117	183900	256270710	9750	9750	9750	9750	0
145	20231117	183800	256270710	9750	9750	9750	9750	0
146	20231117	183700	256270710	9750	9750	9750	9750	0
147	20231117	183600	256270710	9750	9750	9750	9750	0
148	20231117	183500	256270710	9750	9750	9750	9750	0
149	20231117	183400	256270710	9750	9750	9750	9750	0
150	20231117	183300	256270710	9750	9750	9750	9750	0
151	20231117	183200	256270710	9750	9750	9750	9750	0
152	20231117	183100	256270710	9750	9750	9750	9750	278
153	20231117	183000	256270710	9750	9750	9750	9750	0
154	20231117	182900	256270710	9750	9750	9750	9750	0
155	20231117	182800	256270710	9750	9750	9750	9750	0
156	20231117	182700	256270710	9750	9750	9750	9750	0
157	20231117	182600	256270710	9750	9750	9750	9750	0
158	20231117	182500	256270710	9750	9750	9750	9750	0
159	20231117	182400	256270710	9750	9750	9750	9750	0
160	20231117	182300	256270710	9750	9750	9750	9750	0
161	20231117	182200	256270710	9750	9750	9750	9750	0
162	20231117	182100	256270710	9750	9750	9750	9750	0
163	20231117	182000	256270710	9750	9750	9750	9750	0
164	20231117	181900	256270710	9750	9750	9750	9750	0
165	20231117	181800	256270710	9750	9750	9750	9750	0
166	20231117	181700	256270710	9750	9750	9750	9750	0
167	20231117	181600	256270710	9750	9750	9750	9750	0
168	20231117	181500	256270710	9750	9750	9750	9750	0
169	20231117	181400	256270710	9750	9750	9750	9750	0
170	20231117	181300	256270710	9750	9750	9750	9750	0
171	20231117	181200	256270710	9750	9750	9750	9750	0
172	20231117	181100	256270710	9750	9750	9750	9750	0
173	20231117	181000	256270710	9750	9750	9750	9750	0
174	20231117	180900	256270710	9750	9750	9750	9750	0
175	20231117	180800	256270710	9750	9750	9750	9750	0
176	20231117	180700	256270710	9750	9750	9750	9750	0
177	20231117	180600	256270710	9750	9750	9750	9750	0
178	20231117	180500	256270710	9750	9750	9750	9750	0
179	20231117	180400	256270710	9750	9750	9750	9750	0
180	20231117	180300	256270710	9750	9750	9750	9750	0
181	20231117	180200	256270710	9750	9750	9750	9750	0
182	20231117	180100	256270710	9750	9750	9750	9750	278
183	20231117	180000	256270710	9750	9750	9750	9750	0
184	20231117	175900	256270710	9750	9750	9750	9750	0
185	20231117	175800	256270710	9750	9750	9750	9750	0
186	20231117	175700	256270710	9750	9750	9750	9750	0
187	20231117	175600	256270710	9750	9750	9750	9750	0
188	20231117	175500	256270710	9750	9750	9750	9750	0
189	20231117	175400	256270710	9750	9750	9750	9750	0
190	20231117	175300	256270710	9750	9750	9750	9750	0
191	20231117	175200	256270710	9750	9750	9750	9750	0
192	20231117	175100	256270710	9750	9750	9750	9750	0
193	20231117	175000	256270710	9750	9750	9750	9750	0
194	20231117	174900	256270710	9750	9750	9750	9750	0
195	20231117	174800	256270710	9750	9750	9750	9750	0
196	20231117	174700	256270710	9750	9750	9750	9750	0
197	20231117	174600	256270710	9750	9750	9750	9750	0
198	20231117	174500	256270710	9750	9750	9750	9750	0
199	20231117	174400	256270710	9750	9750	9750	9750	0
200	20231117	174300	256270710	9750	9750	9750	9750	0
201	20231117	174200	256270710	9750	9750	9750	9750	0
202	20231117	174100	256270710	9750	9750	9750	9750	0
203	20231117	174000	256270710	9750	9750	9750	9750	0
204	20231117	173900	256270710	9750	9750	9750	9750	0
205	20231117	173800	256270710	9750	9750	9750	9750	0
206	20231117	173700	256270710	9750	9750	9750	9750	0
207	20231117	173600	256270710	9750	9750	9750	9750	0
208	20231117	173500	256270710	9750	9750	9750	9750	0
209	20231117	173400	256270710	9750	9750	9750	9750	0
210	20231117	173300	256270710	9750	9750	9750	9750	0
211	20231117	173200	256270710	9750	9750	9750	9750	0
212	20231117	173100	256270710	9750	9750	9750	9750	278
213	20231117	173000	256270710	9750	9750	9750	9750	0
214	20231117	172900	256270710	9750	9750	9750	9750	0
215	20231117	172800	256270710	9750	9750	9750	9750	0
216	20231117	172700	256270710	9750	9750	9750	9750	0
217	20231117	172600	256270710	9750	9750	9750	9750	0
218	20231117	172500	256270710	9750	9750	9750	9750	0
219	20231117	172400	256270710	9750	9750	9750	9750	0
220	20231117	172300	256270710	9750	9750	9750	9750	0
221	20231117	172200	256270710	9750	9750	9750	9750	0
222	20231117	172100	256270710	9750	9750	9750	9750	0
223	20231117	172000	256270710	9750	9750	9750	9750	0
224	20231117	171900	256270710	9750	9750	9750	9750	0
225	20231117	171800	256270710	9750	9750	9750	9750	0
226	20231117	171700	256270710	9750	9750	9750	9750	0
227	20231117	171600	256270710	9750	9750	9750	9750	0
228	20231117	171500	256270710	9750	9750	9750	9750	0
229	20231117	171400	256270710	9750	9750	9750	9750	0
230	20231117	171300	256270710	9750	9750	9750	9750	0
231	20231117	171200	256270710	9750	9750	9750	9750	0
232	20231117	171100	256270710	9750	9750	9750	9750	0
233	20231117	171000	256270710	9750	9750	9750	9750	0
234	20231117	170900	256270710	9750	9750	9750	9750	0
235	20231117	170800	256270710	9750	9750	9750	9750	0
236	20231117	170700	256270710	9750	9750	9750	9750	0
237	20231117	170600	256270710	9750	9750	9750	9750	0
238	20231117	170500	256270710	9750	9750	9750	9750	0
239	20231117	170400	256270710	9750	9750	9750	9750	0
240	20231117	170300	256270710	9750	9750	9750	9750	0
241	20231117	170200	256270710	9750	9750	9750	9750	0
242	20231117	170100	256270710	9750	9750	9750	9750	278
243	20231117	170000	256270710	9750	9750	9750	9750	0
244	20231117	165900	256270710	9750	9750	9750	9750	0
245	20231117	165800	256270710	9750	9750	9750	9750	0
246	20231117	165700	256270710	9750	9750	9750	9750	0
247	20231117	165600	256270710	9750	9750	9750	9750	0
248	20231117	165500	256270710	9750	9750	9750	9750	0
249	20231117	165400	256270710	9750	9750	9750	9750	0
250	20231117	165300	256270710	9750	9750	9750	9750	0
251	20231117	165200	256270710	9750	9750	9750	9750	0
252	20231117	165100	256270710	9750	9750	9750	9750	0
253	20231117	165000	256270710	9750	9750	9750	9750	0
254	20231117	164900	256270710	9750	9750	9750	9750	0
255	20231117	164800	256270710	9750	9750	9750	9750	0
256	20231117	164700	256270710	9750	9750	9750	9750	0
257	20231117	164600	256270710	9750	9750	9750	9750	0
258	20231117	164500	256270710	9750	9750	9750	9750	0
259	20231117	164400	256270710	9750	9750	9750	9750	0
260	20231117	164300	256270710	9750	9750	9750	9750	0
261	20231117	164200	256270710	9750	9750	9750	9750	0
262	20231117	164100	256270710	9750	9750	9750	9750	0
263	20231117	164000	256270710	9750	9750	9750	9750	0
264	20231117	163900	256270710	9750	9750	9750	9750	0
265	20231117	163800	256270710	9750	9750	9750	9750	0
266	20231117	163700	256270710	9750	9750	9750	9750	0
267	20231117	163600	256270710	9750	9750	9750	9750	0
268	20231117	163500	256270710	9750	9750	9750	9750	0
269	20231117	163400	256270710	9750	9750	9750	9750	0
270	20231117	163300	256270710	9750	9750	9750	9750	0
271	20231117	163200	256270710	9750	9750	9750	9750	0
272	20231117	163100	256270710	9750	9750	9750	9750	278
273	20231117	163000	256270710	9750	9750	9750	9750	0
274	20231117	162900	256270710	9750	9750	9750	9750	0
275	20231117	162800	256270710	9750	9750	9750	9750	0
276	20231117	162700	256270710	9750	9750	9750	9750	0
277	20231117	162600	256270710	9750	9750	9750	9750	0
278	20231117	162500	256270710	9750	9750	9750	9750	0
279	20231117	162400	256270710	9750	9750	9750	9750	0
280	20231117	162300	256270710	9750	9750	9750	9750	0
281	20231117	162200	256270710	9750	9750	9750	9750	0
282	20231117	162100	256270710	9750	9750	9750	9750	0
283	20231117	162000	256270710	9750	9750	9750	9750	0
284	20231117	161900	256270710	9750	9750	9750	9750	0
285	20231117	161800	256270710	9750	9750	9750	9750	0
286	20231117	161700	256270710	9750	9750	9750	9750	0
287	20231117	161600	256270710	9750	9750	9750	9750	0
288	20231117	161500	256270710	9750	9750	9750	9750	0
289	20231117	161400	256270710	9750	9750	9750	9750	0
290	20231117	161300	256270710	9750	9750	9750	9750	0
291	20231117	161200	256270710	9750	9750	9750	9750	0
292	20231117	161100	256270710	9750	9750	9750	9750	0
293	20231117	161000	256270710	9750	9750	9750	9750	0
294	20231117	160900	256270710	9750	9750	9750	9750	0
295	20231117	160800	256270710	9750	9750	9750	9750	0
296	20231117	160700	256270710	9750	9750	9750	9750	0
297	20231117	160600	256270710	9750	9750	9750	9750	0
298	20231117	160500	256270710	9750	9750	9750	9750	0
299	20231117	160400	256270710	9750	9750	9750	9750	0
300	20231117	160300	256270710	9750	9750	9750	9750	0
301	20231117	160200	256270710	9750	9750	9750	9750	0
302	20231117	160100	256270710	9750	9750	9750	9750	278
303	20231117	160000	256270710	9750	9750	9750	9750	0
304	20231117	155900	256270710	9750	9750	9750	9750	0
305	20231117	155800	256270710	9750	9750	9750	9750	0
306	20231117	155700	256270710	9750	9750	9750	9750	0
307	20231117	155600	256270710	9750	9750	9750	9750	0
308	20231117	155500	256270710	9750	9750	9750	9750	0
309	20231117	155400	256270710	9750	9750	9750	9750	0
310	20231117	155300	256270710	9750	9750	9750	9750	0
311	20231117	155200	256270710	9750	9750	9750	9750	0
312	20231117	155100	256270710	9750	9750	9750	9750	0
313	20231117	155000	256270710	9750	9750	9750	9750	0
314	20231117	154900	256270710	9750	9750	9750	9750	0
315	20231117	154800	256270710	9750	9750	9750	9750	0
316	20231117	154700	256270710	9750	9750	9750	9750	0
317	20231117	154600	256270710	9750	9750	9750	9750	0
318	20231117	154500	256270710	9750	9750	9750	9750	0
319	20231117	154400	256270710	9750	9750	9750	9750	0
320	20231117	154300	256270710	9750	9750	9750	9750	0
321	20231117	154200	256270710	9750	9750	9750	9750	0
322	20231117	154100	256270710	9750	9750	9750	9750	0
323	20231117	154000	256270710	9750	9750	9750	9750	0
324	20231117	153900	256270710	9750	9750	9750	9750	0
325	20231117	153800	256270710	9750	9750	9750	9750	0
326	20231117	153700	256270710	9750	9750	9750	9750	0
327	20231117	153600	256270710	9750	9750	9750	9750	0
328	20231117	153500	256270710	9750	9750	9750	9750	0
329	20231117	153400	256270710	9750	9750	9750	9750	0
330	20231117	153300	256270710	9750	9750	9750	9750	0
331	20231117	153200	256270710	9750	9750	9750	9750	0
332	20231117	153100	256270710	9750	9750	9750	9750	278
333	20231117	153000	256270710	9750	9750	9750	9750	278
334	20231117	152900	253560210	9750	9750	9750	9750	0
335	20231117	152800	253560210	9750	9750	9750	9750	0
336	20231117	152700	253560210	9750	9750	9750	9750	0
337	20231117	152600	253560210	9750	9750	9750	9750	0
338	20231117	152500	253560210	9750	9750	9750	9750	0
339	20231117	152400	253560210	9750	9750	9750	9750	0
340	20231117	152300	253560210	9750	9750	9750	9750	0
341	20231117	152200	253560210	9750	9750	9750	9750	0
342	20231117	152100	253560210	9750	9750	9750	9750	0
343	20231117	152000	253560210	9750	9750	9750	9750	0
344	20231117	151900	253560210	9750	9750	9750	9740	25
345	20231117	151800	253316470	9750	9750	9750	9750	1
346	20231117	151700	253306720	9740	9690	9740	9670	111
347	20231117	151600	252229930	9750	9750	9750	9750	0
348	20231117	151500	252229930	9750	9750	9750	9750	0
349	20231117	151400	252229930	9750	9750	9750	9750	0
350	20231117	151300	252229930	9750	9750	9750	9750	1
351	20231117	151200	252220180	9670	9690	9690	9670	135
352	20231117	151100	250913190	9760	9760	9760	9760	0
353	20231117	151000	250913190	9760	9750	9760	9750	2
354	20231117	150900	250893680	9690	9740	9740	9690	2
355	20231117	150800	250874250	9750	9750	9750	9750	0
356	20231117	150700	250874250	9750	9750	9750	9750	0
357	20231117	150600	250874250	9750	9750	9750	9750	0
358	20231117	150500	250874250	9750	9750	9750	9750	0
359	20231117	150400	250874250	9750	9750	9750	9750	10
360	20231117	150300	250776750	9750	9750	9750	9750	0
361	20231117	150200	250776750	9750	9690	9750	9690	26
362	20231117	150100	250524750	9770	9770	9770	9770	0
363	20231117	150000	250524750	9770	9770	9770	9770	0
364	20231117	145900	250524750	9770	9770	9770	9770	0
365	20231117	145800	250524750	9770	9770	9770	9770	0
366	20231117	145700	250524750	9770	9770	9770	9770	1
367	20231117	145600	250514980	9760	9760	9760	9690	51
368	20231117	145500	250017290	9760	9760	9760	9760	0
369	20231117	145400	250017290	9760	9760	9760	9760	300
370	20231117	145300	247089290	9760	9760	9760	9760	0
371	20231117	145200	247089290	9760	9690	9760	9690	26
372	20231117	145100	246837280	9770	9770	9770	9770	0
373	20231117	145000	246837280	9770	9770	9770	9770	0
374	20231117	144900	246837280	9770	9770	9770	9770	0
375	20231117	144800	246837280	9770	9770	9770	9770	1
376	20231117	144700	246827510	9770	9770	9770	9770	0
377	20231117	144600	246827510	9770	9770	9770	9770	0
378	20231117	144500	246827510	9770	9770	9770	9770	0
379	20231117	144400	246827510	9770	9690	9770	9690	3
380	20231117	144300	246798290	9790	9790	9790	9790	0
381	20231117	144200	246798290	9790	9790	9790	9790	0
382	20231117	144100	246798290	9790	9790	9790	9790	0
383	20231117	144000	246798290	9790	9790	9790	9790	0
384	20231117	143900	246798290	9790	9790	9790	9790	0
385	20231117	143800	246798290	9790	9780	9790	9780	25
386	20231117	143700	246553620	9800	9800	9800	9800	0
387	20231117	143600	246553620	9800	9800	9800	9800	0
388	20231117	143500	246553620	9800	9800	9800	9800	0
389	20231117	143400	246553620	9800	9800	9800	9800	0
390	20231117	143300	246553620	9800	9750	9800	9700	5
391	20231117	143200	246504820	9680	9700	9750	9680	184
392	20231117	143100	244715060	9750	9750	9750	9750	0
393	20231117	143000	244715060	9750	9750	9750	9750	0
394	20231117	142900	244715060	9750	9750	9750	9750	31
395	20231117	142800	244412810	9750	9750	9750	9750	0
396	20231117	142700	244412810	9750	9750	9750	9750	0
397	20231117	142600	244412810	9750	9750	9750	9750	0
398	20231117	142500	244412810	9750	9750	9750	9750	1
399	20231117	142400	244403060	9750	9750	9750	9750	1
400	20231117	142300	244393310	9690	9760	9760	9690	381
401	20231117	142200	240699950	9760	9760	9760	9760	1
402	20231117	142100	240690190	9820	9820	9820	9820	0
403	20231117	142000	240690190	9820	9820	9820	9820	0
404	20231117	141900	240690190	9820	9820	9820	9820	0
405	20231117	141800	240690190	9820	9820	9820	9820	0
406	20231117	141700	240690190	9820	9820	9820	9820	0
407	20231117	141600	240690190	9820	9820	9820	9820	0
408	20231117	141500	240690190	9820	9820	9820	9820	0
409	20231117	141400	240690190	9820	9820	9820	9820	0
410	20231117	141300	240690190	9820	9820	9820	9820	0
411	20231117	141200	240690190	9820	9820	9820	9820	0
412	20231117	141100	240690190	9820	9820	9820	9820	1
413	20231117	141000	240680370	9770	9770	9770	9770	0
414	20231117	140900	240680370	9770	9770	9770	9770	54
415	20231117	140800	240152790	9770	9770	9770	9770	0
416	20231117	140700	240152790	9770	9770	9770	9770	31
417	20231117	140600	239849920	9780	9780	9780	9780	50
418	20231117	140500	239360920	9780	9780	9780	9780	90
419	20231117	140400	238480720	9830	9830	9830	9830	0
420	20231117	140300	238480720	9830	9830	9830	9830	0
421	20231117	140200	238480720	9830	9830	9830	9830	0
422	20231117	140100	238480720	9830	9830	9830	9830	1
423	20231117	140000	238470890	9830	9830	9830	9780	5
424	20231117	135900	238421840	9830	9740	9830	9740	899
425	20231117	135800	229658810	9720	9720	9720	9720	0
426	20231117	135700	229658810	9720	9720	9720	9720	0
427	20231117	135600	229658810	9720	9720	9720	9720	0
428	20231117	135500	229658810	9720	9720	9720	9720	18
429	20231117	135400	229483850	9720	9720	9720	9720	27
430	20231117	135300	229221410	9710	9710	9710	9710	0
431	20231117	135200	229221410	9710	9710	9710	9710	34
432	20231117	135100	228891270	9710	9710	9710	9710	11
433	20231117	135000	228784460	9710	9710	9710	9710	0
434	20231117	134900	228784460	9710	9710	9710	9710	0
435	20231117	134800	228784460	9710	9710	9710	9710	0
436	20231117	134700	228784460	9710	9710	9710	9710	0
437	20231117	134600	228784460	9710	9710	9710	9710	0
438	20231117	134500	228784460	9710	9710	9710	9710	0
439	20231117	134400	228784460	9710	9710	9710	9710	0
440	20231117	134300	228784460	9710	9680	9710	9680	29
441	20231117	134200	228503610	9680	9680	9680	9680	0
442	20231117	134100	228503610	9680	9680	9680	9680	0
443	20231117	134000	228503610	9680	9680	9680	9680	0
444	20231117	133900	228503610	9680	9680	9680	9680	3
445	20231117	133800	228474570	9680	9680	9680	9680	3
446	20231117	133700	228445530	9680	9680	9680	9680	12
447	20231117	133600	228329370	9680	9680	9680	9680	0
448	20231117	133500	228329370	9680	9680	9680	9680	0
449	20231117	133400	228329370	9680	9680	9680	9680	0
450	20231117	133300	228329370	9680	9660	9680	9660	157
451	20231117	133200	226809630	9660	9660	9660	9660	1
452	20231117	133100	226799970	9670	9670	9670	9670	0
453	20231117	133000	226799970	9670	9670	9670	9670	0
454	20231117	132900	226799970	9670	9670	9670	9670	0
455	20231117	132800	226799970	9670	9630	9670	9630	51
456	20231117	132700	226308800	9630	9630	9630	9630	0
457	20231117	132600	226308800	9630	9630	9630	9630	51
458	20231117	132500	225817670	9680	9680	9680	9680	0
459	20231117	132400	225817670	9680	9670	9680	9670	10
460	20231117	132300	225720900	9680	9680	9680	9680	0
461	20231117	132200	225720900	9680	9680	9680	9680	0
462	20231117	132100	225720900	9680	9680	9680	9680	0
463	20231117	132000	225720900	9680	9680	9680	9680	0
464	20231117	131900	225720900	9680	9690	9690	9680	118
465	20231117	131800	224578360	9740	9740	9740	9740	0
466	20231117	131700	224578360	9740	9740	9740	9740	0
467	20231117	131600	224578360	9740	9740	9740	9740	0
468	20231117	131500	224578360	9740	9740	9740	9740	0
469	20231117	131400	224578360	9740	9740	9740	9740	0
470	20231117	131300	224578360	9740	9740	9740	9740	0
471	20231117	131200	224578360	9740	9740	9740	9740	0
472	20231117	131100	224578360	9740	9740	9740	9740	0
473	20231117	131000	224578360	9740	9740	9740	9740	1
474	20231117	130900	224568620	9740	9740	9740	9740	0
475	20231117	130800	224568620	9740	9740	9740	9740	5
476	20231117	130700	224519920	9690	9690	9690	9690	0
477	20231117	130600	224519920	9690	9690	9690	9690	0
478	20231117	130500	224519920	9690	9690	9690	9690	0
479	20231117	130400	224519920	9690	9680	9690	9680	165
480	20231117	130300	222922370	9680	9680	9680	9680	50
481	20231117	130200	222438370	9690	9690	9690	9690	0
482	20231117	130100	222438370	9690	9690	9690	9690	0
483	20231117	130000	222438370	9690	9690	9690	9690	0
484	20231117	125900	222438370	9690	9690	9690	9690	0
485	20231117	125800	222438370	9690	9690	9690	9690	0
486	20231117	125700	222438370	9690	9690	9690	9690	0
487	20231117	125600	222438370	9690	9690	9690	9690	1
488	20231117	125500	222428680	9680	9690	9690	9680	426
489	20231117	125400	218304860	9690	9690	9690	9690	0
490	20231117	125300	218304860	9690	9690	9690	9690	17
491	20231117	125200	218140130	9720	9720	9720	9720	0
492	20231117	125100	218140130	9720	9720	9720	9720	33
493	20231117	125000	217819370	9730	9730	9730	9730	0
494	20231117	124900	217819370	9730	9730	9730	9730	0
495	20231117	124800	217819370	9730	9730	9730	9730	0
496	20231117	124700	217819370	9730	9730	9730	9730	0
497	20231117	124600	217819370	9730	9730	9730	9730	2
498	20231117	124500	217799910	9680	9680	9680	9680	0
499	20231117	124400	217799910	9680	9680	9680	9680	0
500	20231117	124300	217799910	9680	9680	9680	9680	100
501	20231117	124200	216831910	9680	9680	9680	9680	0
502	20231117	124100	216831910	9680	9680	9680	9680	0
503	20231117	124000	216831910	9680	9680	9680	9680	100
504	20231117	123900	215863910	9730	9730	9730	9730	0
505	20231117	123800	215863910	9730	9730	9730	9730	0
506	20231117	123700	215863910	9730	9730	9730	9730	1
507	20231117	123600	215854180	9740	9740	9740	9740	0
508	20231117	123500	215854180	9740	9740	9740	9740	0
509	20231117	123400	215854180	9740	9740	9740	9740	0
510	20231117	123300	215854180	9740	9740	9740	9740	0
511	20231117	123200	215854180	9740	9740	9740	9740	0
512	20231117	123100	215854180	9740	9740	9740	9740	3
513	20231117	123000	215824960	9710	9710	9710	9710	0
514	20231117	122900	215824960	9710	9710	9710	9710	0
515	20231117	122800	215824960	9710	9710	9710	9710	0
516	20231117	122700	215824960	9710	9710	9710	9710	0
517	20231117	122600	215824960	9710	9710	9710	9710	0
518	20231117	122500	215824960	9710	9710	9710	9710	0
519	20231117	122400	215824960	9710	9710	9710	9710	0
520	20231117	122300	215824960	9710	9710	9710	9710	0
521	20231117	122200	215824960	9710	9710	9710	9710	1
522	20231117	122100	215815250	9660	9660	9660	9660	0
523	20231117	122000	215815250	9660	9660	9660	9660	0
524	20231117	121900	215815250	9660	9660	9660	9660	308
525	20231117	121800	212839970	9740	9740	9740	9740	0
526	20231117	121700	212839970	9740	9740	9740	9740	1
527	20231117	121600	212830230	9690	9690	9690	9690	92
528	20231117	121500	211938750	9690	9690	9690	9690	8
529	20231117	121400	211861230	9690	9670	9690	9670	238
530	20231117	121300	209556130	9680	9680	9680	9680	0
531	20231117	121200	209556130	9680	9680	9680	9680	0
532	20231117	121100	209556130	9680	9650	9680	9650	500
533	20231117	121000	204721790	9590	9590	9590	9590	0
534	20231117	120900	204721790	9590	9590	9590	9590	0
535	20231117	120800	204721790	9590	9590	9590	9590	0
536	20231117	120700	204721790	9590	9590	9590	9590	0
537	20231117	120600	204721790	9590	9590	9590	9590	0
538	20231117	120500	204721790	9590	9600	9600	9590	10
539	20231117	120400	204625850	9590	9590	9590	9590	0
540	20231117	120300	204625850	9590	9590	9590	9590	0
541	20231117	120200	204625850	9590	9590	9590	9590	0
542	20231117	120100	204625850	9590	9590	9590	9590	0
543	20231117	120000	204625850	9590	9610	9610	9590	86
544	20231117	115900	203800990	9610	9610	9610	9610	0
545	20231117	115800	203800990	9610	9610	9610	9610	0
546	20231117	115700	203800990	9610	9650	9650	9610	27
547	20231117	115600	203540760	9650	9650	9650	9650	0
548	20231117	115500	203540760	9650	9650	9650	9650	0
549	20231117	115400	203540760	9650	9650	9650	9650	0
550	20231117	115300	203540760	9650	9650	9650	9650	0
551	20231117	115200	203540760	9650	9650	9650	9650	0
552	20231117	115100	203540760	9650	9650	9650	9650	0
553	20231117	115000	203540760	9650	9650	9650	9650	0
554	20231117	114900	203540760	9650	9650	9650	9650	0
555	20231117	114800	203540760	9650	9650	9650	9650	0
556	20231117	114700	203540760	9650	9650	9650	9650	2
557	20231117	114600	203521460	9600	9600	9600	9600	0
558	20231117	114500	203521460	9600	9600	9600	9600	0
559	20231117	114400	203521460	9600	9600	9600	9600	1
560	20231117	114300	203511860	9650	9600	9650	9590	296
561	20231117	114200	200672890	9650	9650	9650	9650	0
562	20231117	114100	200672890	9650	9650	9650	9650	0
563	20231117	114000	200672890	9650	9650	9650	9650	0
564	20231117	113900	200672890	9650	9650	9650	9650	1
565	20231117	113800	200663240	9590	9590	9590	9590	30
566	20231117	113700	200375540	9600	9600	9600	9600	0
567	20231117	113600	200375540	9600	9600	9600	9600	0
568	20231117	113500	200375540	9600	9600	9600	9600	0
569	20231117	113400	200375540	9600	9600	9600	9600	185
570	20231117	113300	198599540	9600	9600	9600	9600	0
571	20231117	113200	198599540	9600	9600	9600	9600	50
572	20231117	113100	198119540	9660	9660	9660	9660	0
573	20231117	113000	198119540	9660	9660	9660	9660	0
574	20231117	112900	198119540	9660	9660	9660	9660	0
575	20231117	112800	198119540	9660	9660	9660	9660	7
576	20231117	112700	198051920	9670	9670	9670	9670	0
577	20231117	112600	198051920	9670	9670	9670	9670	2
578	20231117	112500	198032580	9670	9670	9670	9670	0
579	20231117	112400	198032580	9670	9670	9670	9670	0
580	20231117	112300	198032580	9670	9670	9670	9670	0
581	20231117	112200	198032580	9670	9670	9670	9670	0
582	20231117	112100	198032580	9670	9670	9670	9670	11
583	20231117	112000	197926210	9660	9660	9660	9660	3
584	20231117	111900	197897230	9600	9600	9600	9600	0
585	20231117	111800	197897230	9600	9600	9600	9600	0
586	20231117	111700	197897230	9600	9600	9600	9600	1
587	20231117	111600	197887630	9580	9580	9580	9580	0
588	20231117	111500	197887630	9580	9580	9580	9580	0
589	20231117	111400	197887630	9580	9580	9580	9580	0
590	20231117	111300	197887630	9580	9580	9580	9580	0
591	20231117	111200	197887630	9580	9590	9590	9580	100
592	20231117	111100	196928910	9670	9670	9670	9670	0
593	20231117	111000	196928910	9670	9670	9670	9670	0
594	20231117	110900	196928910	9670	9670	9670	9670	0
595	20231117	110800	196928910	9670	9670	9670	9670	2
596	20231117	110700	196909570	9580	9580	9580	9580	20
597	20231117	110600	196717970	9690	9690	9690	9690	0
598	20231117	110500	196717970	9690	9690	9690	9690	0
599	20231117	110400	196717970	9690	9690	9690	9690	0
600	20231117	110300	196717970	9690	9690	9690	9690	0
601	20231117	110200	196717970	9690	9690	9690	9690	1
602	20231117	110100	196708280	9610	9610	9610	9610	40
603	20231117	110000	196323880	9580	9570	9580	9570	1099
604	20231117	105900	185796460	9580	9580	9600	9580	186
605	20231117	105800	184014560	9580	9610	9610	9580	689
606	20231117	105700	177406680	9610	9610	9610	9610	385
607	20231117	105600	173706830	9620	9620	9620	9620	635
608	20231117	105500	167598130	9620	9620	9620	9620	131
609	20231117	105400	166337910	9620	9620	9620	9620	0
610	20231117	105300	166337910	9620	9620	9620	9620	5
611	20231117	105200	166289810	9690	9690	9690	9690	0
612	20231117	105100	166289810	9690	9690	9690	9690	0
613	20231117	105000	166289810	9690	9690	9690	9690	1
614	20231117	104900	166280120	9650	9650	9650	9650	0
615	20231117	104800	166280120	9650	9660	9660	9650	195
616	20231117	104700	164397040	9690	9690	9690	9690	0
617	20231117	104600	164397040	9690	9690	9690	9690	0
618	20231117	104500	164397040	9690	9690	9690	9690	0
619	20231117	104400	164397040	9690	9690	9690	9690	0
620	20231117	104300	164397040	9690	9690	9690	9690	0
621	20231117	104200	164397040	9690	9660	9690	9660	16
622	20231117	104100	164242450	9690	9690	9690	9690	0
623	20231117	104000	164242450	9690	9690	9690	9690	0
624	20231117	103900	164242450	9690	9690	9690	9690	0
625	20231117	103800	164242450	9690	9690	9690	9690	0
626	20231117	103700	164242450	9690	9690	9690	9690	0
627	20231117	103600	164242450	9690	9690	9690	9690	0
628	20231117	103500	164242450	9690	9690	9690	9690	0
629	20231117	103400	164242450	9690	9690	9690	9690	0
630	20231117	103300	164242450	9690	9690	9690	9690	0
631	20231117	103200	164242450	9690	9690	9690	9690	0
632	20231117	103100	164242450	9690	9660	9690	9660	20
633	20231117	103000	164049220	9670	9670	9670	9670	0
634	20231117	102900	164049220	9670	9670	9670	9670	5
635	20231117	102800	164000870	9670	9670	9670	9670	0
636	20231117	102700	164000870	9670	9670	9670	9670	4
637	20231117	102600	163962190	9670	9670	9670	9670	2
638	20231117	102500	163942850	9680	9680	9680	9680	3
639	20231117	102400	163913810	9680	9680	9680	9680	0
640	20231117	102300	163913810	9680	9680	9680	9680	0
641	20231117	102200	163913810	9680	9690	9690	9670	3
642	20231117	102100	163884770	9700	9700	9700	9700	0
643	20231117	102000	163884770	9700	9660	9700	9660	54
644	20231117	101900	163363000	9700	9700	9700	9700	36
645	20231117	101800	163013800	9700	9700	9700	9700	0
646	20231117	101700	163013800	9700	9700	9700	9700	0
647	20231117	101600	163013800	9700	9700	9700	9700	0
648	20231117	101500	163013800	9700	9700	9700	9700	1
649	20231117	101400	163004100	9700	9700	9700	9700	0
650	20231117	101300	163004100	9700	9660	9700	9660	979
651	20231117	101200	153543520	9660	9660	9660	9660	11
652	20231117	101100	153437260	9600	9600	9600	9600	10
653	20231117	101000	153341260	9660	9660	9660	9660	0
654	20231117	100900	153341260	9660	9630	9660	9630	10
655	20231117	100800	153244740	9640	9640	9640	9640	1
656	20231117	100700	153235100	9650	9650	9650	9650	1
657	20231117	100600	153225450	9650	9650	9650	9650	100
658	20231117	100500	152260450	9650	9650	9650	9650	19
659	20231117	100400	152077100	9660	9660	9660	9660	0
660	20231117	100300	152077100	9660	9650	9660	9650	4
661	20231117	100200	152038490	9650	9650	9650	9650	0
662	20231117	100100	152038490	9650	9650	9650	9650	0
663	20231117	100000	152038490	9650	9620	9650	9620	6
664	20231117	095900	151980740	9530	9620	9620	9530	567
665	20231117	095800	146558740	9550	9600	9600	9550	960
666	20231117	095700	137387590	9620	9620	9620	9620	0
667	20231117	095600	137387590	9620	9620	9620	9620	44
668	20231117	095500	136964310	9560	9600	9650	9550	1677
669	20231117	095400	120915400	9590	9610	9670	9590	371
670	20231117	095300	117354170	9680	9630	9680	9580	815
671	20231117	095200	109510220	9680	9670	9680	9670	3
672	20231117	095100	109481200	9680	9680	9680	9680	0
673	20231117	095000	109481200	9680	9680	9680	9680	0
674	20231117	094900	109481200	9680	9640	9680	9600	66
675	20231117	094800	108846940	9670	9670	9670	9670	2
676	20231117	094700	108827600	9650	9650	9650	9650	0
677	20231117	094600	108827600	9650	9620	9650	9620	197
678	20231117	094500	106929100	9620	9620	9620	9620	3
679	20231117	094400	106900240	9590	9590	9590	9590	43
680	20231117	094300	106487870	9570	9570	9570	9570	2
681	20231117	094200	106468730	9560	9570	9570	9560	517
682	20231117	094100	101525810	9570	9620	9620	9570	718
683	20231117	094000	94647750	9620	9610	9620	9610	39
684	20231117	093900	94272880	9620	9610	9620	9610	43
685	20231117	093800	93859450	9590	9590	9590	9590	6
686	20231117	093700	93801910	9630	9580	9630	9580	70
687	20231117	093600	93131260	9580	9600	9600	9570	438
688	20231117	093500	88936430	9570	9570	9570	9570	0
689	20231117	093400	88936430	9570	9650	9650	9570	872
690	20231117	093300	80558650	9660	9670	9670	9660	145
691	20231117	093200	79157300	9730	9700	9730	9700	3
692	20231117	093100	79128140	9660	9660	9660	9660	21
693	20231117	093000	78925280	9710	9660	9710	9660	11
694	20231117	092900	78818970	9710	9670	9710	9670	22
695	20231117	092800	78606190	9720	9660	9720	9660	11
696	20231117	092700	78499870	9690	9700	9700	9690	68
697	20231117	092600	77840570	9750	9750	9750	9750	0
698	20231117	092500	77840570	9750	9750	9750	9750	2
699	20231117	092400	77821070	9720	9710	9750	9700	254
700	20231117	092300	75353010	9760	9690	9760	9570	2525
701	20231117	092200	51039710	9690	9690	9690	9690	28
702	20231117	092100	50768390	9660	9730	9730	9660	1500
703	20231117	092000	36268800	9770	9730	9770	9730	388
704	20231117	091900	32485960	9780	9780	9780	9780	0
705	20231117	091800	32485960	9780	9780	9780	9780	0
706	20231117	091700	32485960	9780	9780	9780	9780	3
707	20231117	091600	32456620	9780	9780	9780	9780	0
708	20231117	091500	32456620	9780	9780	9780	9780	0
709	20231117	091400	32456620	9780	9780	9780	9780	0
710	20231117	091300	32456620	9780	9710	9780	9710	92
711	20231117	091200	31563230	9780	9780	9780	9780	0
712	20231117	091100	31563230	9780	9780	9780	9780	1
713	20231117	091000	31553450	9710	9690	9710	9680	10
714	20231117	090900	31456520	9680	9790	9790	9670	513
715	20231117	090800	26479280	9790	9780	9790	9780	50
716	20231117	090700	25989790	9790	9780	9790	9780	3
717	20231117	090600	25960440	9760	9760	9760	9760	0
718	20231117	090500	25960440	9760	9690	9760	9680	82
719	20231117	090400	25163820	9670	9670	9670	9670	10
720	20231117	090300	25067120	9650	9680	9680	9650	261
721	20231117	090200	22544150	9680	9800	9800	9680	17
722	20231117	090100	22379470	9670	9710	9840	9670	667
723	20231117	090000	15892830	9710	9800	9800	9710	1623