KissMeData/230360/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	203500	726061710	9770	9770	9770	9770	753
3	20231116	203400	726061710	9770	9770	9770	9770	0
4	20231116	203300	726061710	9770	9770	9770	9770	0
5	20231116	203200	726061710	9770	9770	9770	9770	0
6	20231116	203100	726061710	9770	9770	9770	9770	0
7	20231116	203000	726061710	9770	9770	9770	9770	0
8	20231116	202900	726061710	9770	9770	9770	9770	0
9	20231116	202800	726061710	9770	9770	9770	9770	0
10	20231116	202700	726061710	9770	9770	9770	9770	0
11	20231116	202600	726061710	9770	9770	9770	9770	0
12	20231116	202500	726061710	9770	9770	9770	9770	0
13	20231116	202400	726061710	9770	9770	9770	9770	0
14	20231116	202300	726061710	9770	9770	9770	9770	0
15	20231116	202200	726061710	9770	9770	9770	9770	0
16	20231116	202100	726061710	9770	9770	9770	9770	0
17	20231116	202000	726061710	9770	9770	9770	9770	0
18	20231116	201900	726061710	9770	9770	9770	9770	0
19	20231116	201800	726061710	9770	9770	9770	9770	0
20	20231116	201700	726061710	9770	9770	9770	9770	0
21	20231116	201600	726061710	9770	9770	9770	9770	0
22	20231116	201500	726061710	9770	9770	9770	9770	0
23	20231116	201400	726061710	9770	9770	9770	9770	0
24	20231116	201300	726061710	9770	9770	9770	9770	0
25	20231116	201200	726061710	9770	9770	9770	9770	0
26	20231116	201100	726061710	9770	9770	9770	9770	0
27	20231116	201000	726061710	9770	9770	9770	9770	0
28	20231116	200900	726061710	9770	9770	9770	9770	0
29	20231116	200800	726061710	9770	9770	9770	9770	0
30	20231116	200700	726061710	9770	9770	9770	9770	0
31	20231116	200600	726061710	9770	9770	9770	9770	0
32	20231116	200500	726061710	9770	9770	9770	9770	753
33	20231116	200400	726061710	9770	9770	9770	9770	0
34	20231116	200300	726061710	9770	9770	9770	9770	0
35	20231116	200200	726061710	9770	9770	9770	9770	0
36	20231116	200100	726061710	9770	9770	9770	9770	0
37	20231116	200000	726061710	9770	9770	9770	9770	0
38	20231116	195900	726061710	9770	9770	9770	9770	0
39	20231116	195800	726061710	9770	9770	9770	9770	0
40	20231116	195700	726061710	9770	9770	9770	9770	0
41	20231116	195600	726061710	9770	9770	9770	9770	0
42	20231116	195500	726061710	9770	9770	9770	9770	0
43	20231116	195400	726061710	9770	9770	9770	9770	0
44	20231116	195300	726061710	9770	9770	9770	9770	0
45	20231116	195200	726061710	9770	9770	9770	9770	0
46	20231116	195100	726061710	9770	9770	9770	9770	0
47	20231116	195000	726061710	9770	9770	9770	9770	0
48	20231116	194900	726061710	9770	9770	9770	9770	0
49	20231116	194800	726061710	9770	9770	9770	9770	0
50	20231116	194700	726061710	9770	9770	9770	9770	0
51	20231116	194600	726061710	9770	9770	9770	9770	0
52	20231116	194500	726061710	9770	9770	9770	9770	0
53	20231116	194400	726061710	9770	9770	9770	9770	0
54	20231116	194300	726061710	9770	9770	9770	9770	0
55	20231116	194200	726061710	9770	9770	9770	9770	0
56	20231116	194100	726061710	9770	9770	9770	9770	0
57	20231116	194000	726061710	9770	9770	9770	9770	0
58	20231116	193900	726061710	9770	9770	9770	9770	0
59	20231116	193800	726061710	9770	9770	9770	9770	0
60	20231116	193700	726061710	9770	9770	9770	9770	0
61	20231116	193600	726061710	9770	9770	9770	9770	0
62	20231116	193500	726061710	9770	9770	9770	9770	753
63	20231116	193400	726061710	9770	9770	9770	9770	0
64	20231116	193300	726061710	9770	9770	9770	9770	0
65	20231116	193200	726061710	9770	9770	9770	9770	0
66	20231116	193100	726061710	9770	9770	9770	9770	0
67	20231116	193000	726061710	9770	9770	9770	9770	0
68	20231116	192900	726061710	9770	9770	9770	9770	0
69	20231116	192800	726061710	9770	9770	9770	9770	0
70	20231116	192700	726061710	9770	9770	9770	9770	0
71	20231116	192600	726061710	9770	9770	9770	9770	0
72	20231116	192500	726061710	9770	9770	9770	9770	0
73	20231116	192400	726061710	9770	9770	9770	9770	0
74	20231116	192300	726061710	9770	9770	9770	9770	0
75	20231116	192200	726061710	9770	9770	9770	9770	0
76	20231116	192100	726061710	9770	9770	9770	9770	0
77	20231116	192000	726061710	9770	9770	9770	9770	0
78	20231116	191900	726061710	9770	9770	9770	9770	0
79	20231116	191800	726061710	9770	9770	9770	9770	0
80	20231116	191700	726061710	9770	9770	9770	9770	0
81	20231116	191600	726061710	9770	9770	9770	9770	0
82	20231116	191500	726061710	9770	9770	9770	9770	0
83	20231116	191400	726061710	9770	9770	9770	9770	0
84	20231116	191300	726061710	9770	9770	9770	9770	0
85	20231116	191200	726061710	9770	9770	9770	9770	0
86	20231116	191100	726061710	9770	9770	9770	9770	0
87	20231116	191000	726061710	9770	9770	9770	9770	0
88	20231116	190900	726061710	9770	9770	9770	9770	0
89	20231116	190800	726061710	9770	9770	9770	9770	0
90	20231116	190700	726061710	9770	9770	9770	9770	0
91	20231116	190600	726061710	9770	9770	9770	9770	0
92	20231116	190500	726061710	9770	9770	9770	9770	753
93	20231116	190400	726061710	9770	9770	9770	9770	0
94	20231116	190300	726061710	9770	9770	9770	9770	0
95	20231116	190200	726061710	9770	9770	9770	9770	0
96	20231116	190100	726061710	9770	9770	9770	9770	0
97	20231116	190000	726061710	9770	9770	9770	9770	0
98	20231116	185900	726061710	9770	9770	9770	9770	0
99	20231116	185800	726061710	9770	9770	9770	9770	0
100	20231116	185700	726061710	9770	9770	9770	9770	0
101	20231116	185600	726061710	9770	9770	9770	9770	0
102	20231116	185500	726061710	9770	9770	9770	9770	0
103	20231116	185400	726061710	9770	9770	9770	9770	0
104	20231116	185300	726061710	9770	9770	9770	9770	0
105	20231116	185200	726061710	9770	9770	9770	9770	0
106	20231116	185100	726061710	9770	9770	9770	9770	0
107	20231116	185000	726061710	9770	9770	9770	9770	0
108	20231116	184900	726061710	9770	9770	9770	9770	0
109	20231116	184800	726061710	9770	9770	9770	9770	0
110	20231116	184700	726061710	9770	9770	9770	9770	0
111	20231116	184600	726061710	9770	9770	9770	9770	0
112	20231116	184500	726061710	9770	9770	9770	9770	0
113	20231116	184400	726061710	9770	9770	9770	9770	0
114	20231116	184300	726061710	9770	9770	9770	9770	0
115	20231116	184200	726061710	9770	9770	9770	9770	0
116	20231116	184100	726061710	9770	9770	9770	9770	0
117	20231116	184000	726061710	9770	9770	9770	9770	0
118	20231116	183900	726061710	9770	9770	9770	9770	0
119	20231116	183800	726061710	9770	9770	9770	9770	0
120	20231116	183700	726061710	9770	9770	9770	9770	0
121	20231116	183600	726061710	9770	9770	9770	9770	0
122	20231116	183500	726061710	9770	9770	9770	9770	753
123	20231116	183400	726061710	9770	9770	9770	9770	0
124	20231116	183300	726061710	9770	9770	9770	9770	0
125	20231116	183200	726061710	9770	9770	9770	9770	0
126	20231116	183100	726061710	9770	9770	9770	9770	0
127	20231116	183000	726061710	9770	9770	9770	9770	0
128	20231116	182900	726061710	9770	9770	9770	9770	0
129	20231116	182800	726061710	9770	9770	9770	9770	0
130	20231116	182700	726061710	9770	9770	9770	9770	0
131	20231116	182600	726061710	9770	9770	9770	9770	0
132	20231116	182500	726061710	9770	9770	9770	9770	0
133	20231116	182400	726061710	9770	9770	9770	9770	0
134	20231116	182300	726061710	9770	9770	9770	9770	0
135	20231116	182200	726061710	9770	9770	9770	9770	0
136	20231116	182100	726061710	9770	9770	9770	9770	0
137	20231116	182000	726061710	9770	9770	9770	9770	0
138	20231116	181900	726061710	9770	9770	9770	9770	0
139	20231116	181800	726061710	9770	9770	9770	9770	0
140	20231116	181700	726061710	9770	9770	9770	9770	0
141	20231116	181600	726061710	9770	9770	9770	9770	0
142	20231116	181500	726061710	9770	9770	9770	9770	0
143	20231116	181400	726061710	9770	9770	9770	9770	0
144	20231116	181300	726061710	9770	9770	9770	9770	0
145	20231116	181200	726061710	9770	9770	9770	9770	0
146	20231116	181100	726061710	9770	9770	9770	9770	0
147	20231116	181000	726061710	9770	9770	9770	9770	0
148	20231116	180900	726061710	9770	9770	9770	9770	0
149	20231116	180800	726061710	9770	9770	9770	9770	0
150	20231116	180700	726061710	9770	9770	9770	9770	0
151	20231116	180600	726061710	9770	9770	9770	9770	0
152	20231116	180500	726061710	9770	9770	9770	9770	753
153	20231116	180400	726061710	9770	9770	9770	9770	0
154	20231116	180300	726061710	9770	9770	9770	9770	0
155	20231116	180200	726061710	9770	9770	9770	9770	0
156	20231116	180100	726061710	9770	9770	9770	9770	0
157	20231116	180000	726061710	9770	9770	9770	9770	0
158	20231116	175900	726061710	9770	9770	9770	9770	0
159	20231116	175800	726061710	9770	9770	9770	9770	0
160	20231116	175700	726061710	9770	9770	9770	9770	0
161	20231116	175600	726061710	9770	9770	9770	9770	0
162	20231116	175500	726061710	9770	9770	9770	9770	0
163	20231116	175400	726061710	9770	9770	9770	9770	0
164	20231116	175300	726061710	9770	9770	9770	9770	0
165	20231116	175200	726061710	9770	9770	9770	9770	0
166	20231116	175100	726061710	9770	9770	9770	9770	0
167	20231116	175000	726061710	9770	9770	9770	9770	0
168	20231116	174900	726061710	9770	9770	9770	9770	0
169	20231116	174800	726061710	9770	9770	9770	9770	0
170	20231116	174700	726061710	9770	9770	9770	9770	0
171	20231116	174600	726061710	9770	9770	9770	9770	0
172	20231116	174500	726061710	9770	9770	9770	9770	0
173	20231116	174400	726061710	9770	9770	9770	9770	0
174	20231116	174300	726061710	9770	9770	9770	9770	0
175	20231116	174200	726061710	9770	9770	9770	9770	0
176	20231116	174100	726061710	9770	9770	9770	9770	0
177	20231116	174000	726061710	9770	9770	9770	9770	0
178	20231116	173900	726061710	9770	9770	9770	9770	0
179	20231116	173800	726061710	9770	9770	9770	9770	0
180	20231116	173700	726061710	9770	9770	9770	9770	0
181	20231116	173600	726061710	9770	9770	9770	9770	0
182	20231116	173500	726061710	9770	9770	9770	9770	753
183	20231116	173400	726061710	9770	9770	9770	9770	0
184	20231116	173300	726061710	9770	9770	9770	9770	0
185	20231116	173200	726061710	9770	9770	9770	9770	0
186	20231116	173100	726061710	9770	9770	9770	9770	0
187	20231116	173000	726061710	9770	9770	9770	9770	0
188	20231116	172900	726061710	9770	9770	9770	9770	0
189	20231116	172800	726061710	9770	9770	9770	9770	0
190	20231116	172700	726061710	9770	9770	9770	9770	0
191	20231116	172600	726061710	9770	9770	9770	9770	0
192	20231116	172500	726061710	9770	9770	9770	9770	0
193	20231116	172400	726061710	9770	9770	9770	9770	0
194	20231116	172300	726061710	9770	9770	9770	9770	0
195	20231116	172200	726061710	9770	9770	9770	9770	0
196	20231116	172100	726061710	9770	9770	9770	9770	0
197	20231116	172000	726061710	9770	9770	9770	9770	0
198	20231116	171900	726061710	9770	9770	9770	9770	0
199	20231116	171800	726061710	9770	9770	9770	9770	0
200	20231116	171700	726061710	9770	9770	9770	9770	0
201	20231116	171600	726061710	9770	9770	9770	9770	0
202	20231116	171500	726061710	9770	9770	9770	9770	0
203	20231116	171400	726061710	9770	9770	9770	9770	0
204	20231116	171300	726061710	9770	9770	9770	9770	0
205	20231116	171200	726061710	9770	9770	9770	9770	0
206	20231116	171100	726061710	9770	9770	9770	9770	0
207	20231116	171000	726061710	9770	9770	9770	9770	0
208	20231116	170900	726061710	9770	9770	9770	9770	0
209	20231116	170800	726061710	9770	9770	9770	9770	0
210	20231116	170700	726061710	9770	9770	9770	9770	0
211	20231116	170600	726061710	9770	9770	9770	9770	0
212	20231116	170500	726061710	9770	9770	9770	9770	753
213	20231116	170400	726061710	9770	9770	9770	9770	0
214	20231116	170300	726061710	9770	9770	9770	9770	0
215	20231116	170200	726061710	9770	9770	9770	9770	0
216	20231116	170100	726061710	9770	9770	9770	9770	0
217	20231116	170000	726061710	9770	9770	9770	9770	0
218	20231116	165900	726061710	9770	9770	9770	9770	0
219	20231116	165800	726061710	9770	9770	9770	9770	0
220	20231116	165700	726061710	9770	9770	9770	9770	0
221	20231116	165600	726061710	9770	9770	9770	9770	0
222	20231116	165500	726061710	9770	9770	9770	9770	0
223	20231116	165400	726061710	9770	9770	9770	9770	0
224	20231116	165300	726061710	9770	9770	9770	9770	0
225	20231116	165200	726061710	9770	9770	9770	9770	0
226	20231116	165100	726061710	9770	9770	9770	9770	0
227	20231116	165000	726061710	9770	9770	9770	9770	0
228	20231116	164900	726061710	9770	9770	9770	9770	0
229	20231116	164800	726061710	9770	9770	9770	9770	0
230	20231116	164700	726061710	9770	9770	9770	9770	0
231	20231116	164600	726061710	9770	9770	9770	9770	0
232	20231116	164500	726061710	9770	9770	9770	9770	0
233	20231116	164400	726061710	9770	9770	9770	9770	0
234	20231116	164300	726061710	9770	9770	9770	9770	0
235	20231116	164200	726061710	9770	9770	9770	9770	0
236	20231116	164100	726061710	9770	9770	9770	9770	0
237	20231116	164000	726061710	9770	9770	9770	9770	0
238	20231116	163900	726061710	9770	9770	9770	9770	0
239	20231116	163800	726061710	9770	9770	9770	9770	0
240	20231116	163700	726061710	9770	9770	9770	9770	0
241	20231116	163600	726061710	9770	9770	9770	9770	0
242	20231116	163500	726061710	9770	9770	9770	9770	753
243	20231116	163400	726061710	9770	9770	9770	9770	0
244	20231116	163300	726061710	9770	9770	9770	9770	0
245	20231116	163200	726061710	9770	9770	9770	9770	0
246	20231116	163100	726061710	9770	9770	9770	9770	0
247	20231116	163000	726061710	9770	9770	9770	9770	753
248	20231116	162900	718704900	9770	9770	9770	9770	0
249	20231116	162800	718704900	9770	9770	9770	9770	0
250	20231116	162700	718704900	9770	9770	9770	9770	0
251	20231116	162600	718704900	9770	9770	9770	9770	0
252	20231116	162500	718704900	9770	9770	9770	9770	0
253	20231116	162400	718704900	9770	9770	9770	9770	0
254	20231116	162300	718704900	9770	9770	9770	9770	0
255	20231116	162200	718704900	9770	9770	9770	9770	0
256	20231116	162100	718704900	9770	9770	9770	9770	0
257	20231116	162000	718704900	9770	9770	9770	9770	0
258	20231116	161900	718704900	9770	9770	9770	9770	17
259	20231116	161800	718538810	9780	9780	9780	9780	0
260	20231116	161700	718538810	9780	9780	9780	9780	1
261	20231116	161600	718529030	9780	9780	9780	9780	10
262	20231116	161500	718431230	9770	9770	9780	9770	3
263	20231116	161400	718401910	9780	9780	9780	9780	22
264	20231116	161300	718186750	9770	9770	9770	9770	0
265	20231116	161200	718186750	9770	9770	9770	9770	0
266	20231116	161100	718186750	9770	9770	9770	9770	118
267	20231116	161000	717033890	9770	9770	9770	9770	116
268	20231116	160900	715900570	9770	9770	9770	9770	1
269	20231116	160800	715890800	9770	9770	9770	9770	1
270	20231116	160700	715881030	9760	9760	9760	9760	1
271	20231116	160600	715871270	9770	9770	9770	9770	5
272	20231116	160500	715822420	9760	9760	9760	9760	0
273	20231116	160400	715822420	9760	9760	9760	9760	1
274	20231116	160300	715812660	9770	9770	9770	9770	20
275	20231116	160200	715617260	9770	9760	9770	9760	33
276	20231116	160100	715294980	9770	9760	9770	9760	423
277	20231116	160000	711165990	9770	9770	9770	9770	3
278	20231116	155900	711136680	9770	9780	9780	9770	148
279	20231116	155800	709690710	9780	9780	9780	9780	5
280	20231116	155700	709641810	9770	9770	9770	9770	221
281	20231116	155600	707482640	9770	9770	9770	9770	95
282	20231116	155500	706554490	9770	9770	9770	9760	10
283	20231116	155400	706456800	9770	9770	9770	9760	211
284	20231116	155300	704397400	9770	9770	9770	9770	57
285	20231116	155200	703840510	9760	9760	9760	9760	1
286	20231116	155100	703830750	9770	9770	9770	9770	14
287	20231116	155000	703693970	9770	9770	9770	9770	321
288	20231116	154900	700557800	9770	9770	9770	9770	7
289	20231116	154800	700489410	9770	9770	9770	9770	1
290	20231116	154700	700479640	9780	9780	9780	9780	5
291	20231116	154600	700430740	9780	9770	9780	9770	12
292	20231116	154500	700313490	9760	9780	9780	9760	1001
293	20231116	154400	690536130	9770	9770	9770	9770	0
294	20231116	154300	690536130	9770	9780	9780	9770	2
295	20231116	154200	690516580	9780	9780	9780	9780	0
296	20231116	154100	690516580	9780	9780	9780	9780	2
297	20231116	154000	690497020	9780	9780	9780	9780	202
298	20231116	153900	688521460	9780	9780	9780	9780	80
299	20231116	153800	687739060	9780	9780	9780	9780	49
300	20231116	153700	687259840	9780	9780	9780	9780	28
301	20231116	153600	686986000	9780	9780	9780	9770	511
302	20231116	153500	681988430	9780	9780	9780	9780	108
303	20231116	153400	680932190	9770	9780	9780	9770	31
304	20231116	153300	680629310	9780	9780	9780	9780	5
305	20231116	153200	680580410	9780	9780	9780	9780	0
306	20231116	153100	680580410	9780	9780	9780	9780	2
307	20231116	153000	680560850	9770	9770	9770	9770	646
308	20231116	152900	674249430	9770	9770	9770	9770	2
309	20231116	152800	674229890	9770	9770	9770	9760	12
310	20231116	152700	674112660	9760	9760	9770	9760	256
311	20231116	152600	671614090	9760	9760	9780	9760	110
312	20231116	152500	670538700	9760	9780	9790	9760	3080
313	20231116	152400	640454240	9780	9780	9790	9780	128
314	20231116	152300	639202340	9780	9780	9790	9780	141
315	20231116	152200	637823090	9780	9790	9790	9780	1298
316	20231116	152100	625128520	9790	9780	9790	9780	14
317	20231116	152000	624991560	9790	9780	9790	9780	1772
318	20231116	151900	607658550	9780	9790	9790	9780	242
319	20231116	151800	605291540	9790	9790	9790	9780	192
320	20231116	151700	603413160	9790	9780	9790	9780	29
321	20231116	151600	603129310	9790	9790	9790	9790	2176
322	20231116	151500	581826270	9790	9790	9800	9790	140
323	20231116	151400	580455570	9800	9800	9800	9790	269
324	20231116	151300	577819820	9800	9800	9800	9800	30
325	20231116	151200	577525820	9800	9800	9800	9790	27
326	20231116	151100	577261260	9800	9800	9800	9800	2
327	20231116	151000	577241660	9800	9790	9800	9790	28
328	20231116	150900	576967420	9800	9790	9800	9790	551
329	20231116	150800	571572720	9790	9790	9800	9790	34
330	20231116	150700	571239850	9800	9790	9800	9790	17
331	20231116	150600	571073410	9790	9790	9790	9790	16
332	20231116	150500	570916770	9790	9800	9800	9790	547
333	20231116	150400	565561170	9800	9800	9800	9790	1021
334	20231116	150300	555555380	9800	9800	9800	9800	460
335	20231116	150200	551047380	9800	9800	9800	9800	52
336	20231116	150100	550537780	9800	9800	9800	9800	50
337	20231116	150000	550047780	9800	9800	9800	9800	12
338	20231116	145900	549930180	9800	9800	9800	9800	3
339	20231116	145800	549900780	9790	9790	9790	9790	0
340	20231116	145700	549900780	9790	9790	9790	9790	0
341	20231116	145600	549900780	9790	9790	9790	9790	0
342	20231116	145500	549900780	9790	9790	9790	9790	100
343	20231116	145400	548921780	9790	9790	9790	9790	0
344	20231116	145300	548921780	9790	9800	9800	9790	411
345	20231116	145200	544897980	9800	9800	9800	9800	18
346	20231116	145100	544721580	9800	9790	9800	9790	272
347	20231116	145000	542058480	9800	9800	9800	9800	200
348	20231116	144900	540098480	9800	9800	9800	9800	768
349	20231116	144800	532572080	9800	9800	9800	9800	64
350	20231116	144700	531944880	9800	9800	9800	9800	313
351	20231116	144600	528877480	9800	9800	9800	9800	10
352	20231116	144500	528779480	9800	9800	9800	9800	6
353	20231116	144400	528720680	9800	9810	9810	9800	578
354	20231116	144300	523056080	9820	9810	9820	9810	422
355	20231116	144200	518915730	9800	9800	9800	9800	0
356	20231116	144100	518915730	9800	9840	9840	9800	408
357	20231116	144000	514916160	9810	9800	9810	9800	2463
358	20231116	143900	490768760	9800	9800	9800	9800	20
359	20231116	143800	490572760	9800	9800	9800	9800	3
360	20231116	143700	490543360	9800	9800	9800	9800	206
361	20231116	143600	488524560	9800	9800	9800	9800	52
362	20231116	143500	488014960	9800	9800	9800	9800	0
363	20231116	143400	488014960	9800	9800	9800	9800	249
364	20231116	143300	485574760	9800	9800	9800	9800	2
365	20231116	143200	485555160	9800	9800	9800	9800	1
366	20231116	143100	485545360	9800	9800	9800	9800	110
367	20231116	143000	484467360	9800	9800	9800	9800	65
368	20231116	142900	483830360	9790	9790	9790	9790	458
369	20231116	142800	479346540	9790	9790	9790	9790	112
370	20231116	142700	478250060	9790	9790	9790	9790	22
371	20231116	142600	478034680	9790	9790	9790	9790	0
372	20231116	142500	478034680	9790	9790	9790	9790	423
373	20231116	142400	473893510	9780	9790	9790	9780	1346
374	20231116	142300	460716410	9790	9800	9800	9790	530
375	20231116	142200	455527410	9790	9790	9790	9790	1
376	20231116	142100	455517620	9790	9790	9790	9790	0
377	20231116	142000	455517620	9790	9790	9800	9790	186
378	20231116	141900	453696670	9800	9800	9800	9790	9
379	20231116	141800	453608520	9800	9790	9800	9790	24
380	20231116	141700	453373370	9800	9790	9800	9790	15
381	20231116	141600	453226460	9790	9800	9800	9790	13
382	20231116	141500	453099180	9790	9790	9790	9790	14
383	20231116	141400	452962120	9790	9800	9800	9790	105
384	20231116	141300	451934130	9800	9800	9800	9800	2
385	20231116	141200	451914530	9800	9800	9800	9790	732
386	20231116	141100	444747730	9800	9800	9800	9800	49
387	20231116	141000	444267530	9790	9790	9790	9790	0
388	20231116	140900	444267530	9790	9790	9790	9790	100
389	20231116	140800	443288530	9790	9790	9790	9790	241
390	20231116	140700	440929140	9790	9790	9790	9790	708
391	20231116	140600	433997820	9790	9790	9790	9790	100
392	20231116	140500	433018820	9790	9790	9790	9790	50
393	20231116	140400	432529320	9790	9790	9790	9790	0
394	20231116	140300	432529320	9790	9800	9800	9790	100
395	20231116	140200	431549330	9800	9780	9800	9780	337
396	20231116	140100	428250380	9790	9790	9790	9790	993
397	20231116	140000	418528910	9790	9790	9800	9790	924
398	20231116	135900	409482940	9800	9800	9800	9800	30
399	20231116	135800	409188940	9800	9830	9830	9800	1942
400	20231116	135700	390154150	9830	9800	9830	9800	2305
401	20231116	135600	367538760	9810	9810	9810	9810	186
402	20231116	135500	365714100	9800	9810	9810	9800	125
403	20231116	135400	364487860	9800	9810	9820	9800	1173
404	20231116	135300	352981130	9820	9820	9820	9820	142
405	20231116	135200	351586690	9820	9820	9820	9820	12
406	20231116	135100	351468850	9820	9830	9830	9820	1113
407	20231116	135000	340536620	9830	9830	9830	9830	1
408	20231116	134900	340526790	9820	9820	9820	9820	53
409	20231116	134800	340006330	9820	9830	9830	9820	1365
410	20231116	134700	326598780	9830	9830	9830	9830	0
411	20231116	134600	326598780	9830	9830	9830	9830	91
412	20231116	134500	325704250	9830	9840	9840	9820	1713
413	20231116	134400	308873280	9840	9840	9840	9840	312
414	20231116	134300	305803200	9820	9830	9830	9820	1899
415	20231116	134200	287144120	9840	9850	9850	9840	1557
416	20231116	134100	271823090	9850	9850	9850	9850	254
417	20231116	134000	269321190	9850	9850	9850	9840	743
418	20231116	133900	262002650	9850	9850	9850	9850	513
419	20231116	133800	256949600	9860	9850	9860	9850	670
420	20231116	133700	250349330	9850	9860	9870	9850	1081
421	20231116	133600	239699420	9860	9860	9860	9860	880
422	20231116	133500	231022620	9860	9860	9860	9860	0
423	20231116	133400	231022620	9860	9870	9870	9860	159
424	20231116	133300	229454540	9890	9890	9890	9890	110
425	20231116	133200	228366640	9890	9890	9890	9890	0
426	20231116	133100	228366640	9890	9890	9890	9890	2
427	20231116	133000	228346860	9890	9890	9890	9890	0
428	20231116	132900	228346860	9890	9890	9890	9890	1
429	20231116	132800	228336970	9860	9870	9870	9860	100
430	20231116	132700	227350390	9880	9880	9880	9880	0
431	20231116	132600	227350390	9880	9880	9880	9880	102
432	20231116	132500	226342630	9880	9880	9880	9880	132
433	20231116	132400	225038470	9870	9880	9880	9870	46
434	20231116	132300	224584000	9890	9890	9890	9890	0
435	20231116	132200	224584000	9890	9890	9890	9890	0
436	20231116	132100	224584000	9890	9890	9890	9890	10
437	20231116	132000	224485100	9880	9880	9880	9880	0
438	20231116	131900	224485100	9880	9880	9880	9880	0
439	20231116	131800	224485100	9880	9880	9880	9880	257
440	20231116	131700	221945940	9890	9890	9890	9890	5
441	20231116	131600	221896490	9890	9880	9890	9880	5
442	20231116	131500	221847060	9890	9890	9890	9890	3
443	20231116	131400	221817390	9880	9880	9880	9880	0
444	20231116	131300	221817390	9880	9880	9880	9880	0
445	20231116	131200	221817390	9880	9880	9880	9880	0
446	20231116	131100	221817390	9880	9880	9880	9880	0
447	20231116	131000	221817390	9880	9880	9880	9880	0
448	20231116	130900	221817390	9880	9880	9880	9880	0
449	20231116	130800	221817390	9880	9880	9880	9880	1
450	20231116	130700	221807510	9880	9880	9880	9880	0
451	20231116	130600	221807510	9880	9870	9880	9860	515
452	20231116	130500	216728960	9860	9860	9860	9860	0
453	20231116	130400	216728960	9860	9860	9860	9860	0
454	20231116	130300	216728960	9860	9860	9860	9860	1
455	20231116	130200	216719100	9860	9860	9860	9860	8
456	20231116	130100	216640220	9860	9860	9860	9860	2
457	20231116	130000	216620500	9860	9880	9880	9860	405
458	20231116	125900	212623410	9880	9880	9880	9880	0
459	20231116	125800	212623410	9880	9880	9880	9880	6
460	20231116	125700	212564130	9880	9880	9880	9880	1
461	20231116	125600	212554250	9880	9880	9880	9880	6
462	20231116	125500	212494970	9890	9880	9890	9880	39
463	20231116	125400	212109270	9880	9880	9880	9880	6
464	20231116	125300	212049990	9880	9880	9880	9880	0
465	20231116	125200	212049990	9880	9890	9890	9880	271
466	20231116	125100	209369860	9880	9880	9880	9880	0
467	20231116	125000	209369860	9880	9880	9880	9880	13
468	20231116	124900	209241420	9880	9880	9880	9880	0
469	20231116	124800	209241420	9880	9880	9880	9880	4
470	20231116	124700	209201900	9880	9880	9880	9880	1
471	20231116	124600	209192020	9880	9880	9880	9880	5
472	20231116	124500	209142620	9870	9870	9870	9870	1
473	20231116	124400	209132750	9870	9870	9870	9870	6
474	20231116	124300	209073530	9860	9860	9860	9860	100
475	20231116	124200	208087530	9880	9890	9890	9880	12
476	20231116	124100	207968890	9880	9870	9880	9860	147
477	20231116	124000	206518550	9860	9870	9880	9860	3394
478	20231116	123900	173037110	9870	9880	9880	9870	494
479	20231116	123800	168161320	9880	9880	9880	9880	3
480	20231116	123700	168131680	9870	9870	9870	9870	14
481	20231116	123600	167993500	9870	9870	9870	9870	3
482	20231116	123500	167963890	9870	9870	9870	9870	6
483	20231116	123400	167904670	9880	9880	9880	9880	60
484	20231116	123300	167311870	9870	9870	9870	9870	7
485	20231116	123200	167242780	9870	9870	9870	9870	4
486	20231116	123100	167203300	9860	9870	9870	9860	10
487	20231116	123000	167104610	9870	9870	9870	9870	80
488	20231116	122900	166315010	9870	9870	9870	9870	7
489	20231116	122800	166245920	9880	9880	9880	9870	3
490	20231116	122700	166216290	9870	9870	9870	9870	6
491	20231116	122600	166157070	9870	9870	9870	9870	0
492	20231116	122500	166157070	9870	9870	9870	9870	6
493	20231116	122400	166097850	9880	9870	9880	9870	9
494	20231116	122300	166008990	9870	9870	9870	9870	3
495	20231116	122200	165979380	9870	9870	9870	9870	6
496	20231116	122100	165920160	9870	9870	9870	9870	8
497	20231116	122000	165841200	9870	9870	9870	9870	106
498	20231116	121900	164794980	9870	9870	9870	9870	0
499	20231116	121800	164794980	9870	9870	9870	9870	6
500	20231116	121700	164735760	9880	9880	9880	9880	6
501	20231116	121600	164676480	9870	9880	9880	9870	107
502	20231116	121500	163620380	9870	9870	9870	9870	0
503	20231116	121400	163620380	9870	9870	9870	9870	6
504	20231116	121300	163561160	9870	9870	9870	9870	151
505	20231116	121200	162070790	9870	9880	9880	9870	17
506	20231116	121100	161902890	9880	9880	9880	9880	23
507	20231116	121000	161675650	9870	9870	9870	9870	6
508	20231116	120900	161616430	9880	9870	9880	9870	83
509	20231116	120800	160796450	9880	9880	9880	9880	0
510	20231116	120700	160796450	9880	9870	9880	9870	7
511	20231116	120600	160727340	9870	9870	9880	9870	44
512	20231116	120500	160293040	9870	9880	9880	9870	11
513	20231116	120400	160184460	9880	9880	9880	9880	8
514	20231116	120300	160105420	9880	9880	9880	9870	99
515	20231116	120200	159127360	9880	9880	9890	9880	3
516	20231116	120100	159097710	9890	9880	9890	9880	7
517	20231116	120000	159028540	9890	9890	9890	9890	40
518	20231116	115900	158632940	9880	9880	9880	9880	14
519	20231116	115800	158494620	9880	9880	9880	9880	7
520	20231116	115700	158425460	9880	9880	9880	9880	13
521	20231116	115600	158297020	9880	9880	9880	9880	104
522	20231116	115500	157269500	9880	9880	9880	9870	63
523	20231116	115400	156647120	9870	9870	9880	9870	222
524	20231116	115300	154453980	9870	9880	9880	9870	106
525	20231116	115200	153406750	9870	9870	9880	9870	64
526	20231116	115100	152774570	9880	9870	9880	9870	308
527	20231116	115000	149731610	9880	9880	9880	9870	28
528	20231116	114900	149455030	9870	9870	9870	9870	15
529	20231116	114800	149306980	9870	9870	9870	9870	13
530	20231116	114700	149178670	9870	9870	9870	9870	15
531	20231116	114600	149030620	9870	9860	9870	9860	14
532	20231116	114500	148892520	9860	9860	9860	9860	7
533	20231116	114400	148823500	9860	9870	9870	9860	28
534	20231116	114300	148547280	9870	9870	9870	9870	201
535	20231116	114200	146563410	9870	9870	9870	9870	36
536	20231116	114100	146208090	9870	9880	9880	9870	13
537	20231116	114000	146079730	9870	9880	9880	9870	33
538	20231116	113900	145753740	9880	9870	9880	9870	10
539	20231116	113800	145655020	9870	9870	9870	9870	13
540	20231116	113700	145526710	9880	9870	9880	9870	7
541	20231116	113600	145457610	9870	9870	9870	9870	0
542	20231116	113500	145457610	9870	9870	9870	9870	106
543	20231116	113400	144411390	9880	9880	9880	9880	100
544	20231116	113300	143423390	9890	9880	9890	9880	9
545	20231116	113200	143334440	9890	9890	9890	9880	51
546	20231116	113100	142830060	9880	9870	9880	9870	57
547	20231116	113000	142266970	9870	9870	9870	9870	1
548	20231116	112900	142257100	9880	9880	9880	9880	1
549	20231116	112800	142247220	9870	9870	9870	9870	1
550	20231116	112700	142237350	9870	9880	9880	9870	6
551	20231116	112600	142178120	9880	9870	9880	9870	4
552	20231116	112500	142138620	9890	9880	9890	9880	144
553	20231116	112400	140715890	9870	9870	9870	9870	0
554	20231116	112300	140715890	9870	9870	9870	9870	1
555	20231116	112200	140706020	9880	9880	9880	9880	12
556	20231116	112100	140587460	9870	9870	9870	9870	0
557	20231116	112000	140587460	9870	9870	9870	9870	1
558	20231116	111900	140577590	9880	9880	9880	9880	25
559	20231116	111800	140330590	9880	9880	9880	9880	3
560	20231116	111700	140300950	9880	9880	9880	9880	0
561	20231116	111600	140300950	9880	9880	9880	9880	0
562	20231116	111500	140300950	9880	9880	9880	9880	15
563	20231116	111400	140152750	9880	9880	9880	9880	1
564	20231116	111300	140142870	9870	9870	9870	9870	0
565	20231116	111200	140142870	9870	9870	9870	9870	6
566	20231116	111100	140083650	9860	9860	9860	9860	1
567	20231116	111000	140073790	9880	9880	9880	9880	2
568	20231116	110900	140054030	9880	9880	9880	9880	100
569	20231116	110800	139066030	9880	9880	9880	9880	0
570	20231116	110700	139066030	9880	9870	9880	9860	1195
571	20231116	110600	127279310	9870	9870	9870	9870	0
572	20231116	110500	127279310	9870	9870	9870	9870	0
573	20231116	110400	127279310	9870	9880	9880	9870	101
574	20231116	110300	126282430	9870	9870	9870	9870	19
575	20231116	110200	126094900	9870	9870	9870	9870	81
576	20231116	110100	125295430	9870	9870	9870	9870	0
577	20231116	110000	125295430	9870	9870	9870	9870	0
578	20231116	105900	125295430	9870	9870	9870	9870	0
579	20231116	105800	125295430	9870	9870	9870	9870	1
580	20231116	105700	125285560	9860	9860	9860	9860	109
581	20231116	105600	124210820	9860	9860	9860	9860	2
582	20231116	105500	124191100	9860	9860	9860	9860	157
583	20231116	105400	122643080	9860	9850	9860	9850	178
584	20231116	105300	120888250	9850	9850	9850	9850	0
585	20231116	105200	120888250	9850	9880	9880	9840	7009
586	20231116	105100	51832930	9870	9870	9870	9870	0
587	20231116	105000	51832930	9870	9880	9880	9870	211
588	20231116	104900	49748260	9880	9880	9880	9880	113
589	20231116	104800	48631820	9880	9880	9880	9880	0
590	20231116	104700	48631820	9880	9880	9880	9880	0
591	20231116	104600	48631820	9880	9880	9880	9880	108
592	20231116	104500	47564780	9880	9880	9880	9880	30
593	20231116	104400	47268380	9870	9870	9870	9870	8
594	20231116	104300	47189420	9870	9880	9880	9870	6
595	20231116	104200	47130150	9880	9880	9880	9880	1
596	20231116	104100	47120270	9880	9880	9880	9880	11
597	20231116	104000	47011590	9880	9880	9880	9880	2
598	20231116	103900	46991830	9870	9870	9870	9870	1
599	20231116	103800	46981960	9880	9890	9890	9880	350
600	20231116	103700	43523250	9890	9890	9890	9890	37
601	20231116	103600	43157320	9890	9900	9900	9890	110
602	20231116	103500	42068890	9900	9890	9900	9890	317
603	20231116	103400	38933710	9890	9890	9890	9890	2
604	20231116	103300	38913930	9890	9900	9900	9890	393
605	20231116	103200	35024860	9900	9910	9910	9900	39
606	20231116	103100	34638640	9900	9900	9910	9900	149
607	20231116	103000	33163530	9900	9900	9910	9900	207
608	20231116	102900	31114220	9900	9900	9900	9900	0
609	20231116	102800	31114220	9900	9900	9900	9900	1
610	20231116	102700	31104320	9910	9900	9910	9900	2
611	20231116	102600	31084510	9900	9900	9910	9900	500
612	20231116	102500	26133090	9890	9890	9890	9890	0
613	20231116	102400	26133090	9890	9890	9890	9890	0
614	20231116	102300	26133090	9890	9890	9890	9890	10
615	20231116	102200	26034190	9890	9890	9890	9890	43
616	20231116	102100	25608920	9890	9890	9890	9890	0
617	20231116	102000	25608920	9890	9880	9890	9880	110
618	20231116	101900	24521070	9880	9880	9880	9880	13
619	20231116	101800	24392630	9870	9870	9870	9870	3
620	20231116	101700	24363020	9900	9900	9900	9890	17
621	20231116	101600	24194750	9900	9880	9900	9880	199
622	20231116	101500	22226440	9880	9860	9880	9860	548
623	20231116	101400	16819000	9860	9860	9860	9860	518
624	20231116	101300	11711520	9880	9880	9880	9880	0
625	20231116	101200	11711520	9880	9880	9880	9880	82
626	20231116	101100	10901360	9860	9870	9880	9860	306
627	20231116	101000	7880930	9890	9890	9890	9890	7
628	20231116	100900	7811700	9910	9880	9910	9880	527
629	20231116	100800	2601430	9880	9900	9900	9880	160
630	20231116	100700	1018430	9930	9930	9930	9930	1
631	20231116	100600	1008500	9940	9940	9940	9940	0
632	20231116	100500	1008500	9940	9940	9940	9870	36
633	20231116	100400	652700	9870	9870	9870	9870	0
634	20231116	100300	652700	9870	9870	9870	9870	0
635	20231116	100200	652700	9870	9870	9870	9870	0
636	20231116	100100	652700	9870	9870	9870	9870	0
637	20231116	100000	652700	9870	9920	9920	9870	66