KissMeData/159010/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	201700	342473610	9780	9780	9780	9780	322
3	20231116	201600	342473610	9780	9780	9780	9780	0
4	20231116	201500	342473610	9780	9780	9780	9780	0
5	20231116	201400	342473610	9780	9780	9780	9780	0
6	20231116	201300	342473610	9780	9780	9780	9780	0
7	20231116	201200	342473610	9780	9780	9780	9780	0
8	20231116	201100	342473610	9780	9780	9780	9780	0
9	20231116	201000	342473610	9780	9780	9780	9780	0
10	20231116	200900	342473610	9780	9780	9780	9780	0
11	20231116	200800	342473610	9780	9780	9780	9780	0
12	20231116	200700	342473610	9780	9780	9780	9780	0
13	20231116	200600	342473610	9780	9780	9780	9780	0
14	20231116	200500	342473610	9780	9780	9780	9780	0
15	20231116	200400	342473610	9780	9780	9780	9780	0
16	20231116	200300	342473610	9780	9780	9780	9780	0
17	20231116	200200	342473610	9780	9780	9780	9780	0
18	20231116	200100	342473610	9780	9780	9780	9780	0
19	20231116	200000	342473610	9780	9780	9780	9780	0
20	20231116	195900	342473610	9780	9780	9780	9780	0
21	20231116	195800	342473610	9780	9780	9780	9780	0
22	20231116	195700	342473610	9780	9780	9780	9780	0
23	20231116	195600	342473610	9780	9780	9780	9780	0
24	20231116	195500	342473610	9780	9780	9780	9780	0
25	20231116	195400	342473610	9780	9780	9780	9780	0
26	20231116	195300	342473610	9780	9780	9780	9780	0
27	20231116	195200	342473610	9780	9780	9780	9780	0
28	20231116	195100	342473610	9780	9780	9780	9780	0
29	20231116	195000	342473610	9780	9780	9780	9780	0
30	20231116	194900	342473610	9780	9780	9780	9780	0
31	20231116	194800	342473610	9780	9780	9780	9780	0
32	20231116	194700	342473610	9780	9780	9780	9780	322
33	20231116	194600	342473610	9780	9780	9780	9780	0
34	20231116	194500	342473610	9780	9780	9780	9780	0
35	20231116	194400	342473610	9780	9780	9780	9780	0
36	20231116	194300	342473610	9780	9780	9780	9780	0
37	20231116	194200	342473610	9780	9780	9780	9780	0
38	20231116	194100	342473610	9780	9780	9780	9780	0
39	20231116	194000	342473610	9780	9780	9780	9780	0
40	20231116	193900	342473610	9780	9780	9780	9780	0
41	20231116	193800	342473610	9780	9780	9780	9780	0
42	20231116	193700	342473610	9780	9780	9780	9780	0
43	20231116	193600	342473610	9780	9780	9780	9780	0
44	20231116	193500	342473610	9780	9780	9780	9780	0
45	20231116	193400	342473610	9780	9780	9780	9780	0
46	20231116	193300	342473610	9780	9780	9780	9780	0
47	20231116	193200	342473610	9780	9780	9780	9780	0
48	20231116	193100	342473610	9780	9780	9780	9780	0
49	20231116	193000	342473610	9780	9780	9780	9780	0
50	20231116	192900	342473610	9780	9780	9780	9780	0
51	20231116	192800	342473610	9780	9780	9780	9780	0
52	20231116	192700	342473610	9780	9780	9780	9780	0
53	20231116	192600	342473610	9780	9780	9780	9780	0
54	20231116	192500	342473610	9780	9780	9780	9780	0
55	20231116	192400	342473610	9780	9780	9780	9780	0
56	20231116	192300	342473610	9780	9780	9780	9780	0
57	20231116	192200	342473610	9780	9780	9780	9780	0
58	20231116	192100	342473610	9780	9780	9780	9780	0
59	20231116	192000	342473610	9780	9780	9780	9780	0
60	20231116	191900	342473610	9780	9780	9780	9780	0
61	20231116	191800	342473610	9780	9780	9780	9780	0
62	20231116	191700	342473610	9780	9780	9780	9780	322
63	20231116	191600	342473610	9780	9780	9780	9780	0
64	20231116	191500	342473610	9780	9780	9780	9780	0
65	20231116	191400	342473610	9780	9780	9780	9780	0
66	20231116	191300	342473610	9780	9780	9780	9780	0
67	20231116	191200	342473610	9780	9780	9780	9780	0
68	20231116	191100	342473610	9780	9780	9780	9780	0
69	20231116	191000	342473610	9780	9780	9780	9780	0
70	20231116	190900	342473610	9780	9780	9780	9780	0
71	20231116	190800	342473610	9780	9780	9780	9780	0
72	20231116	190700	342473610	9780	9780	9780	9780	0
73	20231116	190600	342473610	9780	9780	9780	9780	0
74	20231116	190500	342473610	9780	9780	9780	9780	0
75	20231116	190400	342473610	9780	9780	9780	9780	0
76	20231116	190300	342473610	9780	9780	9780	9780	0
77	20231116	190200	342473610	9780	9780	9780	9780	0
78	20231116	190100	342473610	9780	9780	9780	9780	0
79	20231116	190000	342473610	9780	9780	9780	9780	0
80	20231116	185900	342473610	9780	9780	9780	9780	0
81	20231116	185800	342473610	9780	9780	9780	9780	0
82	20231116	185700	342473610	9780	9780	9780	9780	0
83	20231116	185600	342473610	9780	9780	9780	9780	0
84	20231116	185500	342473610	9780	9780	9780	9780	0
85	20231116	185400	342473610	9780	9780	9780	9780	0
86	20231116	185300	342473610	9780	9780	9780	9780	0
87	20231116	185200	342473610	9780	9780	9780	9780	0
88	20231116	185100	342473610	9780	9780	9780	9780	0
89	20231116	185000	342473610	9780	9780	9780	9780	0
90	20231116	184900	342473610	9780	9780	9780	9780	0
91	20231116	184800	342473610	9780	9780	9780	9780	0
92	20231116	184700	342473610	9780	9780	9780	9780	322
93	20231116	184600	342473610	9780	9780	9780	9780	0
94	20231116	184500	342473610	9780	9780	9780	9780	0
95	20231116	184400	342473610	9780	9780	9780	9780	0
96	20231116	184300	342473610	9780	9780	9780	9780	0
97	20231116	184200	342473610	9780	9780	9780	9780	0
98	20231116	184100	342473610	9780	9780	9780	9780	0
99	20231116	184000	342473610	9780	9780	9780	9780	0
100	20231116	183900	342473610	9780	9780	9780	9780	0
101	20231116	183800	342473610	9780	9780	9780	9780	0
102	20231116	183700	342473610	9780	9780	9780	9780	0
103	20231116	183600	342473610	9780	9780	9780	9780	0
104	20231116	183500	342473610	9780	9780	9780	9780	0
105	20231116	183400	342473610	9780	9780	9780	9780	0
106	20231116	183300	342473610	9780	9780	9780	9780	0
107	20231116	183200	342473610	9780	9780	9780	9780	0
108	20231116	183100	342473610	9780	9780	9780	9780	0
109	20231116	183000	342473610	9780	9780	9780	9780	0
110	20231116	182900	342473610	9780	9780	9780	9780	0
111	20231116	182800	342473610	9780	9780	9780	9780	0
112	20231116	182700	342473610	9780	9780	9780	9780	0
113	20231116	182600	342473610	9780	9780	9780	9780	0
114	20231116	182500	342473610	9780	9780	9780	9780	0
115	20231116	182400	342473610	9780	9780	9780	9780	0
116	20231116	182300	342473610	9780	9780	9780	9780	0
117	20231116	182200	342473610	9780	9780	9780	9780	0
118	20231116	182100	342473610	9780	9780	9780	9780	0
119	20231116	182000	342473610	9780	9780	9780	9780	0
120	20231116	181900	342473610	9780	9780	9780	9780	0
121	20231116	181800	342473610	9780	9780	9780	9780	0
122	20231116	181700	342473610	9780	9780	9780	9780	322
123	20231116	181600	342473610	9780	9780	9780	9780	0
124	20231116	181500	342473610	9780	9780	9780	9780	0
125	20231116	181400	342473610	9780	9780	9780	9780	0
126	20231116	181300	342473610	9780	9780	9780	9780	0
127	20231116	181200	342473610	9780	9780	9780	9780	0
128	20231116	181100	342473610	9780	9780	9780	9780	0
129	20231116	181000	342473610	9780	9780	9780	9780	0
130	20231116	180900	342473610	9780	9780	9780	9780	0
131	20231116	180800	342473610	9780	9780	9780	9780	0
132	20231116	180700	342473610	9780	9780	9780	9780	0
133	20231116	180600	342473610	9780	9780	9780	9780	0
134	20231116	180500	342473610	9780	9780	9780	9780	0
135	20231116	180400	342473610	9780	9780	9780	9780	0
136	20231116	180300	342473610	9780	9780	9780	9780	0
137	20231116	180200	342473610	9780	9780	9780	9780	0
138	20231116	180100	342473610	9780	9780	9780	9780	0
139	20231116	180000	342473610	9780	9780	9780	9780	0
140	20231116	175900	342473610	9780	9780	9780	9780	0
141	20231116	175800	342473610	9780	9780	9780	9780	0
142	20231116	175700	342473610	9780	9780	9780	9780	0
143	20231116	175600	342473610	9780	9780	9780	9780	0
144	20231116	175500	342473610	9780	9780	9780	9780	0
145	20231116	175400	342473610	9780	9780	9780	9780	0
146	20231116	175300	342473610	9780	9780	9780	9780	0
147	20231116	175200	342473610	9780	9780	9780	9780	0
148	20231116	175100	342473610	9780	9780	9780	9780	0
149	20231116	175000	342473610	9780	9780	9780	9780	0
150	20231116	174900	342473610	9780	9780	9780	9780	0
151	20231116	174800	342473610	9780	9780	9780	9780	0
152	20231116	174700	342473610	9780	9780	9780	9780	322
153	20231116	174600	342473610	9780	9780	9780	9780	0
154	20231116	174500	342473610	9780	9780	9780	9780	0
155	20231116	174400	342473610	9780	9780	9780	9780	0
156	20231116	174300	342473610	9780	9780	9780	9780	0
157	20231116	174200	342473610	9780	9780	9780	9780	0
158	20231116	174100	342473610	9780	9780	9780	9780	0
159	20231116	174000	342473610	9780	9780	9780	9780	0
160	20231116	173900	342473610	9780	9780	9780	9780	0
161	20231116	173800	342473610	9780	9780	9780	9780	0
162	20231116	173700	342473610	9780	9780	9780	9780	0
163	20231116	173600	342473610	9780	9780	9780	9780	0
164	20231116	173500	342473610	9780	9780	9780	9780	0
165	20231116	173400	342473610	9780	9780	9780	9780	0
166	20231116	173300	342473610	9780	9780	9780	9780	0
167	20231116	173200	342473610	9780	9780	9780	9780	0
168	20231116	173100	342473610	9780	9780	9780	9780	0
169	20231116	173000	342473610	9780	9780	9780	9780	0
170	20231116	172900	342473610	9780	9780	9780	9780	0
171	20231116	172800	342473610	9780	9780	9780	9780	0
172	20231116	172700	342473610	9780	9780	9780	9780	0
173	20231116	172600	342473610	9780	9780	9780	9780	0
174	20231116	172500	342473610	9780	9780	9780	9780	0
175	20231116	172400	342473610	9780	9780	9780	9780	0
176	20231116	172300	342473610	9780	9780	9780	9780	0
177	20231116	172200	342473610	9780	9780	9780	9780	0
178	20231116	172100	342473610	9780	9780	9780	9780	0
179	20231116	172000	342473610	9780	9780	9780	9780	0
180	20231116	171900	342473610	9780	9780	9780	9780	0
181	20231116	171800	342473610	9780	9780	9780	9780	0
182	20231116	171700	342473610	9780	9780	9780	9780	322
183	20231116	171600	342473610	9780	9780	9780	9780	0
184	20231116	171500	342473610	9780	9780	9780	9780	0
185	20231116	171400	342473610	9780	9780	9780	9780	0
186	20231116	171300	342473610	9780	9780	9780	9780	0
187	20231116	171200	342473610	9780	9780	9780	9780	0
188	20231116	171100	342473610	9780	9780	9780	9780	0
189	20231116	171000	342473610	9780	9780	9780	9780	0
190	20231116	170900	342473610	9780	9780	9780	9780	0
191	20231116	170800	342473610	9780	9780	9780	9780	0
192	20231116	170700	342473610	9780	9780	9780	9780	0
193	20231116	170600	342473610	9780	9780	9780	9780	0
194	20231116	170500	342473610	9780	9780	9780	9780	0
195	20231116	170400	342473610	9780	9780	9780	9780	0
196	20231116	170300	342473610	9780	9780	9780	9780	0
197	20231116	170200	342473610	9780	9780	9780	9780	0
198	20231116	170100	342473610	9780	9780	9780	9780	0
199	20231116	170000	342473610	9780	9780	9780	9780	0
200	20231116	165900	342473610	9780	9780	9780	9780	0
201	20231116	165800	342473610	9780	9780	9780	9780	0
202	20231116	165700	342473610	9780	9780	9780	9780	0
203	20231116	165600	342473610	9780	9780	9780	9780	0
204	20231116	165500	342473610	9780	9780	9780	9780	0
205	20231116	165400	342473610	9780	9780	9780	9780	0
206	20231116	165300	342473610	9780	9780	9780	9780	0
207	20231116	165200	342473610	9780	9780	9780	9780	0
208	20231116	165100	342473610	9780	9780	9780	9780	0
209	20231116	165000	342473610	9780	9780	9780	9780	0
210	20231116	164900	342473610	9780	9780	9780	9780	0
211	20231116	164800	342473610	9780	9780	9780	9780	0
212	20231116	164700	342473610	9780	9780	9780	9780	322
213	20231116	164600	342473610	9780	9780	9780	9780	0
214	20231116	164500	342473610	9780	9780	9780	9780	0
215	20231116	164400	342473610	9780	9780	9780	9780	0
216	20231116	164300	342473610	9780	9780	9780	9780	0
217	20231116	164200	342473610	9780	9780	9780	9780	0
218	20231116	164100	342473610	9780	9780	9780	9780	0
219	20231116	164000	342473610	9780	9780	9780	9780	0
220	20231116	163900	342473610	9780	9780	9780	9780	0
221	20231116	163800	342473610	9780	9780	9780	9780	0
222	20231116	163700	342473610	9780	9780	9780	9780	0
223	20231116	163600	342473610	9780	9780	9780	9780	0
224	20231116	163500	342473610	9780	9780	9780	9780	0
225	20231116	163400	342473610	9780	9780	9780	9780	0
226	20231116	163300	342473610	9780	9780	9780	9780	0
227	20231116	163200	342473610	9780	9780	9780	9780	0
228	20231116	163100	342473610	9780	9780	9780	9780	0
229	20231116	163000	342473610	9780	9780	9780	9780	322
230	20231116	162900	339324450	9780	9780	9780	9780	0
231	20231116	162800	339324450	9780	9780	9780	9780	0
232	20231116	162700	339324450	9780	9780	9780	9780	0
233	20231116	162600	339324450	9780	9780	9780	9780	0
234	20231116	162500	339324450	9780	9780	9780	9780	0
235	20231116	162400	339324450	9780	9780	9780	9780	0
236	20231116	162300	339324450	9780	9780	9780	9780	0
237	20231116	162200	339324450	9780	9780	9780	9780	0
238	20231116	162100	339324450	9780	9780	9780	9780	0
239	20231116	162000	339324450	9780	9780	9780	9780	0
240	20231116	161900	339324450	9780	9780	9780	9780	94
241	20231116	161800	338405130	9780	9780	9780	9780	74
242	20231116	161700	337681410	9780	9780	9780	9780	0
243	20231116	161600	337681410	9780	9780	9790	9780	113
244	20231116	161500	336576070	9780	9780	9780	9780	37
245	20231116	161400	336214210	9790	9780	9790	9780	66
246	20231116	161300	335568630	9780	9780	9780	9780	0
247	20231116	161200	335568630	9780	9780	9780	9780	57
248	20231116	161100	335011170	9850	9840	9850	9840	944
249	20231116	161000	325722180	9840	9780	9840	9780	472
250	20231116	160900	321081140	9770	9780	9780	9770	133
251	20231116	160800	319781230	9780	9780	9780	9780	177
252	20231116	160700	318050170	9780	9780	9780	9780	83
253	20231116	160600	317238430	9780	9780	9780	9780	26
254	20231116	160500	316984150	9780	9790	9790	9780	82
255	20231116	160400	316181940	9840	9840	9840	9840	0
256	20231116	160300	316181940	9840	9840	9840	9840	0
257	20231116	160200	316181940	9840	9780	9840	9780	58
258	20231116	160100	315614640	9790	9770	9790	9770	81
259	20231116	160000	314822450	9770	9780	9780	9770	144
260	20231116	155900	313415080	9780	9780	9780	9780	21
261	20231116	155800	313209700	9780	9770	9780	9770	66
262	20231116	155700	312564780	9770	9790	9790	9770	2024
263	20231116	155600	292765610	9790	9790	9790	9790	25
264	20231116	155500	292520860	9790	9790	9790	9790	56
265	20231116	155400	291972620	9830	9830	9830	9830	3
266	20231116	155300	291943130	9840	9840	9850	9790	108
267	20231116	155200	290883020	9850	9840	9850	9840	28
268	20231116	155100	290607490	9840	9790	9840	9790	57
269	20231116	155000	290049410	9850	9790	9850	9790	51
270	20231116	154900	289550050	9800	9790	9800	9790	53
271	20231116	154800	289031160	9790	9790	9800	9790	109
272	20231116	154700	287964030	9790	9790	9790	9790	1
273	20231116	154600	287954240	9790	9810	9810	9790	58
274	20231116	154500	287386190	9800	9800	9800	9800	51
275	20231116	154400	286886390	9820	9800	9820	9800	85
276	20231116	154300	286052830	9830	9800	9830	9800	7
277	20231116	154200	285984200	9840	9840	9840	9840	1
278	20231116	154100	285974360	9790	9790	9790	9790	56
279	20231116	154000	285426120	9850	9800	9850	9790	53
280	20231116	153900	284907180	9790	9790	9790	9790	112
281	20231116	153800	283810700	9790	9790	9790	9790	70
282	20231116	153700	283125400	9790	9800	9800	9790	65
283	20231116	153600	282488960	9800	9800	9800	9800	26
284	20231116	153500	282234160	9800	9800	9800	9800	0
285	20231116	153400	282234160	9800	9800	9800	9800	67
286	20231116	153300	281577560	9800	9800	9800	9800	20
287	20231116	153200	281381560	9800	9800	9800	9800	152
288	20231116	153100	279891960	9790	9790	9790	9790	27
289	20231116	153000	279627630	9790	9790	9790	9790	82
290	20231116	152900	278824850	9790	9800	9800	9790	27
291	20231116	152800	278560510	9800	9790	9800	9780	339
292	20231116	152700	275240110	9790	9790	9790	9790	49
293	20231116	152600	274760400	9790	9790	9790	9790	25
294	20231116	152500	274515650	9780	9780	9780	9780	85
295	20231116	152400	273684350	9820	9820	9820	9820	4
296	20231116	152300	273645070	9830	9820	9830	9780	57
297	20231116	152200	273087240	9820	9820	9820	9820	0
298	20231116	152100	273087240	9820	9780	9820	9780	101
299	20231116	152000	272098350	9790	9790	9790	9790	11
300	20231116	151900	271990660	9790	9800	9800	9790	43
301	20231116	151800	271569550	9790	9810	9810	9790	75
302	20231116	151700	270834930	9800	9800	9800	9800	26
303	20231116	151600	270580130	9800	9810	9810	9790	89
304	20231116	151500	269708450	9800	9800	9800	9800	0
305	20231116	151400	269708450	9800	9800	9810	9790	100
306	20231116	151300	268728370	9800	9810	9810	9800	46
307	20231116	151200	268277460	9800	9790	9800	9790	27
308	20231116	151100	268012870	9780	9790	9790	9780	56
309	20231116	151000	267464700	9800	9800	9800	9800	430
310	20231116	150900	263250700	9810	9790	9810	9790	189
311	20231116	150800	261399460	9790	9800	9800	9790	44
312	20231116	150700	260968520	9800	9800	9800	9790	91
313	20231116	150600	260077420	9800	9800	9800	9800	13
314	20231116	150500	259950020	9790	9790	9790	9790	0
315	20231116	150400	259950020	9790	9800	9800	9790	56
316	20231116	150300	259401680	9800	9810	9810	9790	51
317	20231116	150200	258901890	9790	9800	9810	9790	117
318	20231116	150100	257755770	9810	9800	9810	9800	28
319	20231116	150000	257481360	9790	9800	9800	9790	57
320	20231116	145900	256923270	9800	9800	9800	9800	230
321	20231116	145800	254669270	9800	9830	9830	9800	2032
322	20231116	145700	234745910	9820	9830	9830	9820	76
323	20231116	145600	233999400	9820	9820	9820	9820	0
324	20231116	145500	233999400	9820	9830	9830	9820	59
325	20231116	145400	233419990	9820	9830	9830	9820	65
326	20231116	145300	232781570	9830	9830	9830	9820	92
327	20231116	145200	231877770	9830	9830	9830	9830	2
328	20231116	145100	231858110	9820	9820	9820	9820	0
329	20231116	145000	231858110	9820	9840	9840	9820	82
330	20231116	144900	231052350	9850	9820	9850	9810	56
331	20231116	144800	230502670	9800	9820	9820	9800	203
332	20231116	144700	228512810	9820	9810	9820	9810	42
333	20231116	144600	228100630	9810	9830	9830	9810	58
334	20231116	144500	227531500	9830	9830	9830	9830	24
335	20231116	144400	227295580	9840	9840	9840	9840	1
336	20231116	144300	227285740	9820	9830	9840	9820	81
337	20231116	144200	226489930	9830	9820	9840	9820	27
338	20231116	144100	226224730	9820	9830	9830	9810	72
339	20231116	144000	225518290	9820	9830	9830	9820	39
340	20231116	143900	225135190	9810	9830	9830	9800	88
341	20231116	143800	224272120	9830	9830	9840	9830	4
342	20231116	143700	224232790	9830	9800	9830	9800	87
343	20231116	143600	223379520	9830	9830	9830	9830	46
344	20231116	143500	222927340	9800	9800	9800	9800	0
345	20231116	143400	222927340	9800	9820	9830	9800	104
346	20231116	143300	221906960	9830	9830	9830	9830	5
347	20231116	143200	221857810	9830	9830	9830	9800	82
348	20231116	143100	221053430	9830	9830	9830	9830	0
349	20231116	143000	221053430	9830	9810	9830	9800	152
350	20231116	142900	219561620	9830	9870	9870	9830	11
351	20231116	142800	219453450	9880	9880	9880	9880	1
352	20231116	142700	219443570	9810	9830	9830	9810	56
353	20231116	142600	218893460	9900	9900	9900	9900	0
354	20231116	142500	218893460	9900	9830	9900	9830	133
355	20231116	142400	217582660	9900	9810	9900	9810	271
356	20231116	142300	214907180	9800	9810	9820	9800	79
357	20231116	142200	214132400	9820	9820	9830	9810	55
358	20231116	142100	213592560	9820	9820	9820	9820	1
359	20231116	142000	213582740	9830	9830	9830	9810	60
360	20231116	141900	212993810	9850	9850	9850	9850	0
361	20231116	141800	212993810	9850	9850	9850	9820	366
362	20231116	141700	209390390	9850	9820	9850	9820	160
363	20231116	141600	207817840	9830	9800	9830	9800	441
364	20231116	141500	203485990	9820	9810	9820	9800	419
365	20231116	141400	199375060	9800	9800	9800	9800	27
366	20231116	141300	199110460	9790	9790	9790	9790	56
367	20231116	141200	198562220	9790	9780	9790	9780	30
368	20231116	141100	198268550	9780	9780	9780	9780	83
369	20231116	141000	197456810	9780	9790	9790	9780	52
370	20231116	140900	196947990	9780	9780	9780	9780	56
371	20231116	140800	196400310	9790	9790	9790	9790	27
372	20231116	140700	196135980	9790	9790	9790	9790	50
373	20231116	140600	195646480	9790	9790	9790	9790	56
374	20231116	140500	195098240	9790	9790	9790	9790	33
375	20231116	140400	194775170	9790	9790	9800	9790	128
376	20231116	140300	193521850	9790	9790	9790	9790	55
377	20231116	140200	192983400	9790	9800	9800	9790	73
378	20231116	140100	192268570	9800	9800	9800	9800	853
379	20231116	140000	183909170	9810	9810	9810	9810	44
380	20231116	135900	183477530	9810	9820	9820	9810	82
381	20231116	135800	182672550	9820	9820	9820	9820	27
382	20231116	135700	182407410	9810	9810	9810	9810	84
383	20231116	135600	181583370	9810	9810	9810	9810	27
384	20231116	135500	181318500	9820	9820	9820	9820	106
385	20231116	135400	180277580	9820	9820	9820	9820	1
386	20231116	135300	180267760	9820	9810	9820	9810	84
387	20231116	135200	179443450	9810	9810	9810	9810	26
388	20231116	135100	179188390	9820	9820	9820	9820	0
389	20231116	135000	179188390	9820	9820	9820	9810	89
390	20231116	134900	178314920	9810	9820	9820	9810	47
391	20231116	134800	177853650	9810	9810	9810	9810	82
392	20231116	134700	177049230	9820	9820	9820	9820	0
393	20231116	134600	177049230	9820	9810	9820	9810	109
394	20231116	134500	175979670	9820	9820	9820	9820	0
395	20231116	134400	175979670	9820	9810	9820	9810	52
396	20231116	134300	175469290	9810	9810	9810	9810	84
397	20231116	134200	174645250	9810	9810	9810	9810	10
398	20231116	134100	174547150	9810	9810	9820	9810	109
399	20231116	134000	173477590	9820	9820	9820	9820	5
400	20231116	133900	173428490	9810	9810	9820	9810	136
401	20231116	133800	172094060	9810	9810	9810	9810	26
402	20231116	133700	171839000	9810	9810	9810	9810	6
403	20231116	133600	171780140	9810	9820	9820	9810	56
404	20231116	133500	171230270	9840	9810	9890	9810	187
405	20231116	133400	169390570	9800	9800	9800	9800	83
406	20231116	133300	168577170	9810	9810	9810	9810	31
407	20231116	133200	168273060	9810	9810	9810	9800	83
408	20231116	133100	167459380	9810	9810	9820	9810	41
409	20231116	133000	167056990	9810	9810	9810	9810	11
410	20231116	132900	166949080	9800	9810	9820	9800	200
411	20231116	132800	164987660	9820	9810	9820	9810	61
412	20231116	132700	164388900	9800	9810	9810	9800	128
413	20231116	132600	163134050	9810	9810	9810	9810	8
414	20231116	132500	163055570	9810	9810	9810	9810	200
415	20231116	132400	161093570	9810	9810	9810	9810	26
416	20231116	132300	160838510	9830	9830	9830	9830	0
417	20231116	132200	160838510	9830	9830	9830	9830	145
418	20231116	132100	159413160	9840	9840	9840	9840	29
419	20231116	132000	159127800	9850	9850	9850	9840	352
420	20231116	131900	155661160	9860	9850	9860	9850	18
421	20231116	131800	155483850	9850	9860	9860	9850	197
422	20231116	131700	153542590	9860	9860	9860	9860	26
423	20231116	131600	153286230	9860	9860	9860	9860	10
424	20231116	131500	153187630	9860	9860	9860	9860	57
425	20231116	131400	152625610	9870	9870	9870	9870	1
426	20231116	131300	152615740	9860	9860	9860	9860	0
427	20231116	131200	152615740	9860	9860	9860	9860	0
428	20231116	131100	152615740	9860	9860	9860	9860	0
429	20231116	131000	152615740	9860	9860	9860	9860	0
430	20231116	130900	152615740	9860	9860	9860	9860	22
431	20231116	130800	152398820	9850	9860	9860	9850	51
432	20231116	130700	151896190	9860	9860	9860	9860	0
433	20231116	130600	151896190	9860	9860	9860	9860	0
434	20231116	130500	151896190	9860	9860	9860	9860	0
435	20231116	130400	151896190	9860	9860	9860	9860	0
436	20231116	130300	151896190	9860	9870	9870	9860	7
437	20231116	130200	151827150	9870	9870	9870	9870	35
438	20231116	130100	151481700	9870	9890	9890	9870	300
439	20231116	130000	148517080	9900	9900	9900	9900	5
440	20231116	125900	148467580	9900	9900	9900	9900	2
441	20231116	125800	148447780	9890	9890	9890	9890	21
442	20231116	125700	148240090	9870	9870	9870	9870	0
443	20231116	125600	148240090	9870	9870	9870	9870	0
444	20231116	125500	148240090	9870	9870	9870	9870	33
445	20231116	125400	147914380	9900	9900	9900	9900	0
446	20231116	125300	147914380	9900	9900	9900	9900	0
447	20231116	125200	147914380	9900	9900	9900	9900	0
448	20231116	125100	147914380	9900	9900	9900	9900	0
449	20231116	125000	147914380	9900	9900	9900	9900	0
450	20231116	124900	147914380	9900	9870	9900	9870	4
451	20231116	124800	147874870	9900	9900	9900	9900	20
452	20231116	124700	147676870	9900	9900	9900	9900	0
453	20231116	124600	147676870	9900	9900	9900	9900	0
454	20231116	124500	147676870	9900	9900	9900	9900	0
455	20231116	124400	147676870	9900	9900	9900	9900	0
456	20231116	124300	147676870	9900	9900	9900	9900	0
457	20231116	124200	147676870	9900	9900	9900	9900	1
458	20231116	124100	147666970	9890	9890	9890	9890	78
459	20231116	124000	146895550	9890	9890	9890	9890	20
460	20231116	123900	146697750	9890	9890	9890	9890	0
461	20231116	123800	146697750	9890	9890	9890	9890	0
462	20231116	123700	146697750	9890	9890	9890	9890	10
463	20231116	123600	146598850	9890	9890	9890	9890	0
464	20231116	123500	146598850	9890	9890	9890	9890	0
465	20231116	123400	146598850	9890	9870	9890	9870	9
466	20231116	123300	146509970	9880	9880	9880	9880	0
467	20231116	123200	146509970	9880	9880	9880	9880	0
468	20231116	123100	146509970	9880	9880	9880	9880	0
469	20231116	123000	146509970	9880	9880	9880	9880	0
470	20231116	122900	146509970	9880	9880	9880	9880	0
471	20231116	122800	146509970	9880	9880	9880	9880	0
472	20231116	122700	146509970	9880	9880	9880	9880	0
473	20231116	122600	146509970	9880	9880	9880	9880	0
474	20231116	122500	146509970	9880	9880	9880	9880	0
475	20231116	122400	146509970	9880	9880	9880	9880	0
476	20231116	122300	146509970	9880	9880	9880	9880	0
477	20231116	122200	146509970	9880	9880	9880	9880	1
478	20231116	122100	146500090	9870	9870	9870	9870	56
479	20231116	122000	145947370	9890	9890	9890	9890	100
480	20231116	121900	144958370	9900	9900	9900	9900	0
481	20231116	121800	144958370	9900	9900	9900	9900	0
482	20231116	121700	144958370	9900	9890	9900	9890	6
483	20231116	121600	144899020	9900	9890	9900	9890	6
484	20231116	121500	144839670	9900	9900	9900	9900	150
485	20231116	121400	143354670	9900	9900	9900	9900	0
486	20231116	121300	143354670	9900	9900	9900	9900	0
487	20231116	121200	143354670	9900	9890	9900	9890	8
488	20231116	121100	143275540	9900	9900	9900	9900	0
489	20231116	121000	143275540	9900	9900	9900	9900	0
490	20231116	120900	143275540	9900	9900	9900	9900	0
491	20231116	120800	143275540	9900	9900	9900	9900	0
492	20231116	120700	143275540	9900	9900	9900	9900	1
493	20231116	120600	143265640	9900	9900	9900	9900	0
494	20231116	120500	143265640	9900	9900	9900	9900	1
495	20231116	120400	143255740	9890	9890	9890	9890	0
496	20231116	120300	143255740	9890	9890	9890	9890	0
497	20231116	120200	143255740	9890	9890	9890	9890	73
498	20231116	120100	142533770	9890	9890	9890	9890	0
499	20231116	120000	142533770	9890	9890	9890	9890	0
500	20231116	115900	142533770	9890	9890	9890	9890	1
501	20231116	115800	142523880	9880	9900	9910	9880	4
502	20231116	115700	142484300	9910	9900	9920	9900	49
503	20231116	115600	141999120	9900	9890	9900	9890	504
504	20231116	115500	137010510	9890	9890	9890	9890	1
505	20231116	115400	137000620	9890	9890	9890	9890	0
506	20231116	115300	137000620	9890	9890	9890	9890	0
507	20231116	115200	137000620	9890	9890	9890	9890	10
508	20231116	115100	136901720	9890	9890	9890	9890	1
509	20231116	115000	136891830	9900	9900	9900	9900	0
510	20231116	114900	136891830	9900	9900	9900	9900	0
511	20231116	114800	136891830	9900	9900	9900	9900	0
512	20231116	114700	136891830	9900	9900	9900	9900	5
513	20231116	114600	136842330	9900	9900	9900	9900	0
514	20231116	114500	136842330	9900	9900	9900	9900	0
515	20231116	114400	136842330	9900	9900	9900	9900	0
516	20231116	114300	136842330	9900	9900	9900	9900	1
517	20231116	114200	136832430	9900	9900	9900	9900	0
518	20231116	114100	136832430	9900	9900	9900	9900	0
519	20231116	114000	136832430	9900	9900	9900	9900	0
520	20231116	113900	136832430	9900	9900	9900	9900	0
521	20231116	113800	136832430	9900	9900	9900	9900	0
522	20231116	113700	136832430	9900	9900	9900	9900	3
523	20231116	113600	136802730	9880	9880	9880	9880	12
524	20231116	113500	136684170	9900	9890	9900	9890	5
525	20231116	113400	136634710	9880	9880	9880	9880	81
526	20231116	113300	135834430	9880	9880	9880	9880	30
527	20231116	113200	135538030	9850	9850	9850	9850	0
528	20231116	113100	135538030	9850	9850	9850	9850	0
529	20231116	113000	135538030	9850	9850	9850	9850	51
530	20231116	112900	135035680	9850	9860	9880	9850	5
531	20231116	112800	134986380	9860	9860	9860	9860	0
532	20231116	112700	134986380	9860	9860	9860	9860	0
533	20231116	112600	134986380	9860	9860	9860	9860	27
534	20231116	112500	134720160	9870	9870	9870	9870	62
535	20231116	112400	134108220	9880	9880	9880	9880	0
536	20231116	112300	134108220	9880	9880	9880	9880	0
537	20231116	112200	134108220	9880	9880	9880	9880	0
538	20231116	112100	134108220	9880	9880	9880	9880	45
539	20231116	112000	133663620	9850	9850	9850	9850	0
540	20231116	111900	133663620	9850	9850	9850	9850	0
541	20231116	111800	133663620	9850	9850	9850	9850	0
542	20231116	111700	133663620	9850	9850	9850	9850	0
543	20231116	111600	133663620	9850	9850	9850	9850	57
544	20231116	111500	133102170	9820	9800	9820	9800	627
545	20231116	111400	126951570	9750	9750	9750	9750	1
546	20231116	111300	126941820	9740	9740	9740	9740	0
547	20231116	111200	126941820	9740	9740	9740	9740	0
548	20231116	111100	126941820	9740	9740	9740	9740	3
549	20231116	111000	126912600	9740	9750	9750	9740	420
550	20231116	110900	122821500	9750	9750	9750	9750	279
551	20231116	110800	120101250	9750	9780	9780	9750	425
552	20231116	110700	115956140	9780	9780	9780	9780	0
553	20231116	110600	115956140	9780	9790	9790	9780	2
554	20231116	110500	115936570	9800	9800	9800	9790	34
555	20231116	110400	115603400	9800	9800	9800	9800	0
556	20231116	110300	115603400	9800	9800	9800	9800	1
557	20231116	110200	115593600	9800	9810	9810	9800	9
558	20231116	110100	115505330	9820	9820	9820	9820	0
559	20231116	110000	115505330	9820	9820	9820	9820	0
560	20231116	105900	115505330	9820	9820	9820	9820	18
561	20231116	105800	115328570	9820	9820	9820	9820	0
562	20231116	105700	115328570	9820	9820	9820	9820	0
563	20231116	105600	115328570	9820	9820	9820	9820	2
564	20231116	105500	115308930	9820	9820	9820	9820	100
565	20231116	105400	114326930	9820	9820	9820	9760	441
566	20231116	105300	110006750	9770	9810	9820	9770	4071
567	20231116	105200	70034020	9810	9810	9810	9810	0
568	20231116	105100	70034020	9810	9780	9810	9780	48
569	20231116	105000	69564550	9820	9800	9820	9800	41
570	20231116	104900	69162730	9790	9800	9800	9790	8
571	20231116	104800	69084350	9820	9820	9820	9820	1
572	20231116	104700	69074530	9820	9820	9820	9820	1
573	20231116	104600	69064710	9820	9820	9820	9820	0
574	20231116	104500	69064710	9820	9790	9820	9790	3
575	20231116	104400	69035310	9820	9810	9820	9810	8
576	20231116	104300	68956770	9820	9820	9820	9820	0
577	20231116	104200	68956770	9820	9780	9820	9780	4
578	20231116	104100	68917570	9820	9780	9820	9780	2
579	20231116	104000	68897970	9820	9780	9820	9780	22
580	20231116	103900	68682730	9780	9810	9820	9780	3
581	20231116	103800	68653320	9810	9800	9810	9800	501
582	20231116	103700	63743510	9820	9830	9830	9790	1068
583	20231116	103600	53260060	9850	9840	9850	9840	27
584	20231116	103500	52994370	9850	9850	9850	9840	6
585	20231116	103400	52935280	9850	9850	9850	9850	5
586	20231116	103300	52886030	9840	9850	9850	9840	534
587	20231116	103200	47627150	9850	9850	9850	9850	1
588	20231116	103100	47617300	9850	9850	9850	9850	1
589	20231116	103000	47607450	9850	9850	9850	9850	1
590	20231116	102900	47597600	9850	9870	9870	9850	294
591	20231116	102800	44696890	9880	9890	9900	9880	234
592	20231116	102700	42381650	9890	9880	9890	9880	91
593	20231116	102600	41481870	9870	9890	9890	9870	129
594	20231116	102500	40206900	9900	9920	9920	9900	504
595	20231116	102400	35217280	9950	9950	9950	9940	3
596	20231116	102300	35187440	9900	9900	9900	9900	1
597	20231116	102200	35177540	9900	9900	9900	9900	1
598	20231116	102100	35167640	9900	9910	9910	9900	548
599	20231116	102000	29742330	9910	9900	9980	9900	52
600	20231116	101900	29223520	9900	9900	9900	9900	4
601	20231116	101800	29183920	9900	9930	9930	9900	1201
602	20231116	101700	17279610	9920	9920	9920	9920	0
603	20231116	101600	17279610	9920	9920	9920	9920	9
604	20231116	101500	17190330	10040	9910	10040	9910	11
605	20231116	101400	17080220	9910	9920	9920	9910	36
606	20231116	101300	16723130	9930	9950	10060	9930	222
607	20231116	101200	14515080	10060	9950	10060	9950	4
608	20231116	101100	14475160	9950	9950	9950	9950	2
609	20231116	101000	14455260	9950	9960	9960	9950	22
610	20231116	100900	14236150	9960	9950	10090	9950	13
611	20231116	100800	14105430	9950	9950	9950	9950	2
612	20231116	100700	14085530	9950	9950	9950	9950	1
613	20231116	100600	14075580	9950	10050	10050	9950	3
614	20231116	100500	14045630	9950	9950	9950	9950	3
615	20231116	100400	14015780	9950	10080	10080	9950	3
616	20231116	100300	13985670	10090	9970	10090	9930	24
617	20231116	100200	13746050	9910	9900	9910	9900	312
618	20231116	100100	10655740	9930	9930	9930	9930	1
619	20231116	100000	10645810	9980	9940	9980	9940	1071