KissMeData/306040/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	210100	99589440	9130	9130	9130	9130	159
3	20231117	210000	99589440	9130	9130	9130	9130	0
4	20231117	205900	99589440	9130	9130	9130	9130	0
5	20231117	205800	99589440	9130	9130	9130	9130	0
6	20231117	205700	99589440	9130	9130	9130	9130	0
7	20231117	205600	99589440	9130	9130	9130	9130	0
8	20231117	205500	99589440	9130	9130	9130	9130	0
9	20231117	205400	99589440	9130	9130	9130	9130	0
10	20231117	205300	99589440	9130	9130	9130	9130	0
11	20231117	205200	99589440	9130	9130	9130	9130	0
12	20231117	205100	99589440	9130	9130	9130	9130	0
13	20231117	205000	99589440	9130	9130	9130	9130	0
14	20231117	204900	99589440	9130	9130	9130	9130	0
15	20231117	204800	99589440	9130	9130	9130	9130	0
16	20231117	204700	99589440	9130	9130	9130	9130	0
17	20231117	204600	99589440	9130	9130	9130	9130	0
18	20231117	204500	99589440	9130	9130	9130	9130	0
19	20231117	204400	99589440	9130	9130	9130	9130	0
20	20231117	204300	99589440	9130	9130	9130	9130	0
21	20231117	204200	99589440	9130	9130	9130	9130	0
22	20231117	204100	99589440	9130	9130	9130	9130	0
23	20231117	204000	99589440	9130	9130	9130	9130	0
24	20231117	203900	99589440	9130	9130	9130	9130	0
25	20231117	203800	99589440	9130	9130	9130	9130	0
26	20231117	203700	99589440	9130	9130	9130	9130	0
27	20231117	203600	99589440	9130	9130	9130	9130	0
28	20231117	203500	99589440	9130	9130	9130	9130	0
29	20231117	203400	99589440	9130	9130	9130	9130	0
30	20231117	203300	99589440	9130	9130	9130	9130	0
31	20231117	203200	99589440	9130	9130	9130	9130	0
32	20231117	203100	99589440	9130	9130	9130	9130	159
33	20231117	203000	99589440	9130	9130	9130	9130	0
34	20231117	202900	99589440	9130	9130	9130	9130	0
35	20231117	202800	99589440	9130	9130	9130	9130	0
36	20231117	202700	99589440	9130	9130	9130	9130	0
37	20231117	202600	99589440	9130	9130	9130	9130	0
38	20231117	202500	99589440	9130	9130	9130	9130	0
39	20231117	202400	99589440	9130	9130	9130	9130	0
40	20231117	202300	99589440	9130	9130	9130	9130	0
41	20231117	202200	99589440	9130	9130	9130	9130	0
42	20231117	202100	99589440	9130	9130	9130	9130	0
43	20231117	202000	99589440	9130	9130	9130	9130	0
44	20231117	201900	99589440	9130	9130	9130	9130	0
45	20231117	201800	99589440	9130	9130	9130	9130	0
46	20231117	201700	99589440	9130	9130	9130	9130	0
47	20231117	201600	99589440	9130	9130	9130	9130	0
48	20231117	201500	99589440	9130	9130	9130	9130	0
49	20231117	201400	99589440	9130	9130	9130	9130	0
50	20231117	201300	99589440	9130	9130	9130	9130	0
51	20231117	201200	99589440	9130	9130	9130	9130	0
52	20231117	201100	99589440	9130	9130	9130	9130	0
53	20231117	201000	99589440	9130	9130	9130	9130	0
54	20231117	200900	99589440	9130	9130	9130	9130	0
55	20231117	200800	99589440	9130	9130	9130	9130	0
56	20231117	200700	99589440	9130	9130	9130	9130	0
57	20231117	200600	99589440	9130	9130	9130	9130	0
58	20231117	200500	99589440	9130	9130	9130	9130	0
59	20231117	200400	99589440	9130	9130	9130	9130	0
60	20231117	200300	99589440	9130	9130	9130	9130	0
61	20231117	200200	99589440	9130	9130	9130	9130	0
62	20231117	200100	99589440	9130	9130	9130	9130	159
63	20231117	200000	99589440	9130	9130	9130	9130	0
64	20231117	195900	99589440	9130	9130	9130	9130	0
65	20231117	195800	99589440	9130	9130	9130	9130	0
66	20231117	195700	99589440	9130	9130	9130	9130	0
67	20231117	195600	99589440	9130	9130	9130	9130	0
68	20231117	195500	99589440	9130	9130	9130	9130	0
69	20231117	195400	99589440	9130	9130	9130	9130	0
70	20231117	195300	99589440	9130	9130	9130	9130	0
71	20231117	195200	99589440	9130	9130	9130	9130	0
72	20231117	195100	99589440	9130	9130	9130	9130	0
73	20231117	195000	99589440	9130	9130	9130	9130	0
74	20231117	194900	99589440	9130	9130	9130	9130	0
75	20231117	194800	99589440	9130	9130	9130	9130	0
76	20231117	194700	99589440	9130	9130	9130	9130	0
77	20231117	194600	99589440	9130	9130	9130	9130	0
78	20231117	194500	99589440	9130	9130	9130	9130	0
79	20231117	194400	99589440	9130	9130	9130	9130	0
80	20231117	194300	99589440	9130	9130	9130	9130	0
81	20231117	194200	99589440	9130	9130	9130	9130	0
82	20231117	194100	99589440	9130	9130	9130	9130	0
83	20231117	194000	99589440	9130	9130	9130	9130	0
84	20231117	193900	99589440	9130	9130	9130	9130	0
85	20231117	193800	99589440	9130	9130	9130	9130	0
86	20231117	193700	99589440	9130	9130	9130	9130	0
87	20231117	193600	99589440	9130	9130	9130	9130	0
88	20231117	193500	99589440	9130	9130	9130	9130	0
89	20231117	193400	99589440	9130	9130	9130	9130	0
90	20231117	193300	99589440	9130	9130	9130	9130	0
91	20231117	193200	99589440	9130	9130	9130	9130	0
92	20231117	193100	99589440	9130	9130	9130	9130	159
93	20231117	193000	99589440	9130	9130	9130	9130	0
94	20231117	192900	99589440	9130	9130	9130	9130	0
95	20231117	192800	99589440	9130	9130	9130	9130	0
96	20231117	192700	99589440	9130	9130	9130	9130	0
97	20231117	192600	99589440	9130	9130	9130	9130	0
98	20231117	192500	99589440	9130	9130	9130	9130	0
99	20231117	192400	99589440	9130	9130	9130	9130	0
100	20231117	192300	99589440	9130	9130	9130	9130	0
101	20231117	192200	99589440	9130	9130	9130	9130	0
102	20231117	192100	99589440	9130	9130	9130	9130	0
103	20231117	192000	99589440	9130	9130	9130	9130	0
104	20231117	191900	99589440	9130	9130	9130	9130	0
105	20231117	191800	99589440	9130	9130	9130	9130	0
106	20231117	191700	99589440	9130	9130	9130	9130	0
107	20231117	191600	99589440	9130	9130	9130	9130	0
108	20231117	191500	99589440	9130	9130	9130	9130	0
109	20231117	191400	99589440	9130	9130	9130	9130	0
110	20231117	191300	99589440	9130	9130	9130	9130	0
111	20231117	191200	99589440	9130	9130	9130	9130	0
112	20231117	191100	99589440	9130	9130	9130	9130	0
113	20231117	191000	99589440	9130	9130	9130	9130	0
114	20231117	190900	99589440	9130	9130	9130	9130	0
115	20231117	190800	99589440	9130	9130	9130	9130	0
116	20231117	190700	99589440	9130	9130	9130	9130	0
117	20231117	190600	99589440	9130	9130	9130	9130	0
118	20231117	190500	99589440	9130	9130	9130	9130	0
119	20231117	190400	99589440	9130	9130	9130	9130	0
120	20231117	190300	99589440	9130	9130	9130	9130	0
121	20231117	190200	99589440	9130	9130	9130	9130	0
122	20231117	190100	99589440	9130	9130	9130	9130	159
123	20231117	190000	99589440	9130	9130	9130	9130	0
124	20231117	185900	99589440	9130	9130	9130	9130	0
125	20231117	185800	99589440	9130	9130	9130	9130	0
126	20231117	185700	99589440	9130	9130	9130	9130	0
127	20231117	185600	99589440	9130	9130	9130	9130	0
128	20231117	185500	99589440	9130	9130	9130	9130	0
129	20231117	185400	99589440	9130	9130	9130	9130	0
130	20231117	185300	99589440	9130	9130	9130	9130	0
131	20231117	185200	99589440	9130	9130	9130	9130	0
132	20231117	185100	99589440	9130	9130	9130	9130	0
133	20231117	185000	99589440	9130	9130	9130	9130	0
134	20231117	184900	99589440	9130	9130	9130	9130	0
135	20231117	184800	99589440	9130	9130	9130	9130	0
136	20231117	184700	99589440	9130	9130	9130	9130	0
137	20231117	184600	99589440	9130	9130	9130	9130	0
138	20231117	184500	99589440	9130	9130	9130	9130	0
139	20231117	184400	99589440	9130	9130	9130	9130	0
140	20231117	184300	99589440	9130	9130	9130	9130	0
141	20231117	184200	99589440	9130	9130	9130	9130	0
142	20231117	184100	99589440	9130	9130	9130	9130	0
143	20231117	184000	99589440	9130	9130	9130	9130	0
144	20231117	183900	99589440	9130	9130	9130	9130	0
145	20231117	183800	99589440	9130	9130	9130	9130	0
146	20231117	183700	99589440	9130	9130	9130	9130	0
147	20231117	183600	99589440	9130	9130	9130	9130	0
148	20231117	183500	99589440	9130	9130	9130	9130	0
149	20231117	183400	99589440	9130	9130	9130	9130	0
150	20231117	183300	99589440	9130	9130	9130	9130	0
151	20231117	183200	99589440	9130	9130	9130	9130	0
152	20231117	183100	99589440	9130	9130	9130	9130	159
153	20231117	183000	99589440	9130	9130	9130	9130	0
154	20231117	182900	99589440	9130	9130	9130	9130	0
155	20231117	182800	99589440	9130	9130	9130	9130	0
156	20231117	182700	99589440	9130	9130	9130	9130	0
157	20231117	182600	99589440	9130	9130	9130	9130	0
158	20231117	182500	99589440	9130	9130	9130	9130	0
159	20231117	182400	99589440	9130	9130	9130	9130	0
160	20231117	182300	99589440	9130	9130	9130	9130	0
161	20231117	182200	99589440	9130	9130	9130	9130	0
162	20231117	182100	99589440	9130	9130	9130	9130	0
163	20231117	182000	99589440	9130	9130	9130	9130	0
164	20231117	181900	99589440	9130	9130	9130	9130	0
165	20231117	181800	99589440	9130	9130	9130	9130	0
166	20231117	181700	99589440	9130	9130	9130	9130	0
167	20231117	181600	99589440	9130	9130	9130	9130	0
168	20231117	181500	99589440	9130	9130	9130	9130	0
169	20231117	181400	99589440	9130	9130	9130	9130	0
170	20231117	181300	99589440	9130	9130	9130	9130	0
171	20231117	181200	99589440	9130	9130	9130	9130	0
172	20231117	181100	99589440	9130	9130	9130	9130	0
173	20231117	181000	99589440	9130	9130	9130	9130	0
174	20231117	180900	99589440	9130	9130	9130	9130	0
175	20231117	180800	99589440	9130	9130	9130	9130	0
176	20231117	180700	99589440	9130	9130	9130	9130	0
177	20231117	180600	99589440	9130	9130	9130	9130	0
178	20231117	180500	99589440	9130	9130	9130	9130	0
179	20231117	180400	99589440	9130	9130	9130	9130	0
180	20231117	180300	99589440	9130	9130	9130	9130	0
181	20231117	180200	99589440	9130	9130	9130	9130	0
182	20231117	180100	99589440	9130	9130	9130	9130	159
183	20231117	180000	99589440	9130	9130	9130	9130	0
184	20231117	175900	99589440	9130	9130	9130	9130	0
185	20231117	175800	99589440	9130	9130	9130	9130	0
186	20231117	175700	99589440	9130	9130	9130	9130	0
187	20231117	175600	99589440	9130	9130	9130	9130	0
188	20231117	175500	99589440	9130	9130	9130	9130	0
189	20231117	175400	99589440	9130	9130	9130	9130	0
190	20231117	175300	99589440	9130	9130	9130	9130	0
191	20231117	175200	99589440	9130	9130	9130	9130	0
192	20231117	175100	99589440	9130	9130	9130	9130	0
193	20231117	175000	99589440	9130	9130	9130	9130	0
194	20231117	174900	99589440	9130	9130	9130	9130	0
195	20231117	174800	99589440	9130	9130	9130	9130	0
196	20231117	174700	99589440	9130	9130	9130	9130	0
197	20231117	174600	99589440	9130	9130	9130	9130	0
198	20231117	174500	99589440	9130	9130	9130	9130	0
199	20231117	174400	99589440	9130	9130	9130	9130	0
200	20231117	174300	99589440	9130	9130	9130	9130	0
201	20231117	174200	99589440	9130	9130	9130	9130	0
202	20231117	174100	99589440	9130	9130	9130	9130	0
203	20231117	174000	99589440	9130	9130	9130	9130	0
204	20231117	173900	99589440	9130	9130	9130	9130	0
205	20231117	173800	99589440	9130	9130	9130	9130	0
206	20231117	173700	99589440	9130	9130	9130	9130	0
207	20231117	173600	99589440	9130	9130	9130	9130	0
208	20231117	173500	99589440	9130	9130	9130	9130	0
209	20231117	173400	99589440	9130	9130	9130	9130	0
210	20231117	173300	99589440	9130	9130	9130	9130	0
211	20231117	173200	99589440	9130	9130	9130	9130	0
212	20231117	173100	99589440	9130	9130	9130	9130	159
213	20231117	173000	99589440	9130	9130	9130	9130	0
214	20231117	172900	99589440	9130	9130	9130	9130	0
215	20231117	172800	99589440	9130	9130	9130	9130	0
216	20231117	172700	99589440	9130	9130	9130	9130	0
217	20231117	172600	99589440	9130	9130	9130	9130	0
218	20231117	172500	99589440	9130	9130	9130	9130	0
219	20231117	172400	99589440	9130	9130	9130	9130	0
220	20231117	172300	99589440	9130	9130	9130	9130	0
221	20231117	172200	99589440	9130	9130	9130	9130	0
222	20231117	172100	99589440	9130	9130	9130	9130	0
223	20231117	172000	99589440	9130	9130	9130	9130	0
224	20231117	171900	99589440	9130	9130	9130	9130	0
225	20231117	171800	99589440	9130	9130	9130	9130	0
226	20231117	171700	99589440	9130	9130	9130	9130	0
227	20231117	171600	99589440	9130	9130	9130	9130	0
228	20231117	171500	99589440	9130	9130	9130	9130	0
229	20231117	171400	99589440	9130	9130	9130	9130	0
230	20231117	171300	99589440	9130	9130	9130	9130	0
231	20231117	171200	99589440	9130	9130	9130	9130	0
232	20231117	171100	99589440	9130	9130	9130	9130	0
233	20231117	171000	99589440	9130	9130	9130	9130	0
234	20231117	170900	99589440	9130	9130	9130	9130	0
235	20231117	170800	99589440	9130	9130	9130	9130	0
236	20231117	170700	99589440	9130	9130	9130	9130	0
237	20231117	170600	99589440	9130	9130	9130	9130	0
238	20231117	170500	99589440	9130	9130	9130	9130	0
239	20231117	170400	99589440	9130	9130	9130	9130	0
240	20231117	170300	99589440	9130	9130	9130	9130	0
241	20231117	170200	99589440	9130	9130	9130	9130	0
242	20231117	170100	99589440	9130	9130	9130	9130	159
243	20231117	170000	99589440	9130	9130	9130	9130	0
244	20231117	165900	99589440	9130	9130	9130	9130	0
245	20231117	165800	99589440	9130	9130	9130	9130	0
246	20231117	165700	99589440	9130	9130	9130	9130	0
247	20231117	165600	99589440	9130	9130	9130	9130	0
248	20231117	165500	99589440	9130	9130	9130	9130	0
249	20231117	165400	99589440	9130	9130	9130	9130	0
250	20231117	165300	99589440	9130	9130	9130	9130	0
251	20231117	165200	99589440	9130	9130	9130	9130	0
252	20231117	165100	99589440	9130	9130	9130	9130	0
253	20231117	165000	99589440	9130	9130	9130	9130	0
254	20231117	164900	99589440	9130	9130	9130	9130	0
255	20231117	164800	99589440	9130	9130	9130	9130	0
256	20231117	164700	99589440	9130	9130	9130	9130	0
257	20231117	164600	99589440	9130	9130	9130	9130	0
258	20231117	164500	99589440	9130	9130	9130	9130	0
259	20231117	164400	99589440	9130	9130	9130	9130	0
260	20231117	164300	99589440	9130	9130	9130	9130	0
261	20231117	164200	99589440	9130	9130	9130	9130	0
262	20231117	164100	99589440	9130	9130	9130	9130	0
263	20231117	164000	99589440	9130	9130	9130	9130	0
264	20231117	163900	99589440	9130	9130	9130	9130	0
265	20231117	163800	99589440	9130	9130	9130	9130	0
266	20231117	163700	99589440	9130	9130	9130	9130	0
267	20231117	163600	99589440	9130	9130	9130	9130	0
268	20231117	163500	99589440	9130	9130	9130	9130	0
269	20231117	163400	99589440	9130	9130	9130	9130	0
270	20231117	163300	99589440	9130	9130	9130	9130	0
271	20231117	163200	99589440	9130	9130	9130	9130	0
272	20231117	163100	99589440	9130	9130	9130	9130	159
273	20231117	163000	99589440	9130	9130	9130	9130	0
274	20231117	162900	99589440	9130	9130	9130	9130	0
275	20231117	162800	99589440	9130	9130	9130	9130	0
276	20231117	162700	99589440	9130	9130	9130	9130	0
277	20231117	162600	99589440	9130	9130	9130	9130	0
278	20231117	162500	99589440	9130	9130	9130	9130	0
279	20231117	162400	99589440	9130	9130	9130	9130	0
280	20231117	162300	99589440	9130	9130	9130	9130	0
281	20231117	162200	99589440	9130	9130	9130	9130	0
282	20231117	162100	99589440	9130	9130	9130	9130	0
283	20231117	162000	99589440	9130	9130	9130	9130	0
284	20231117	161900	99589440	9130	9130	9130	9130	0
285	20231117	161800	99589440	9130	9130	9130	9130	0
286	20231117	161700	99589440	9130	9130	9130	9130	0
287	20231117	161600	99589440	9130	9130	9130	9130	0
288	20231117	161500	99589440	9130	9130	9130	9130	0
289	20231117	161400	99589440	9130	9130	9130	9130	0
290	20231117	161300	99589440	9130	9130	9130	9130	0
291	20231117	161200	99589440	9130	9130	9130	9130	0
292	20231117	161100	99589440	9130	9130	9130	9130	0
293	20231117	161000	99589440	9130	9130	9130	9130	0
294	20231117	160900	99589440	9130	9130	9130	9130	0
295	20231117	160800	99589440	9130	9130	9130	9130	0
296	20231117	160700	99589440	9130	9130	9130	9130	0
297	20231117	160600	99589440	9130	9130	9130	9130	0
298	20231117	160500	99589440	9130	9130	9130	9130	0
299	20231117	160400	99589440	9130	9130	9130	9130	0
300	20231117	160300	99589440	9130	9130	9130	9130	0
301	20231117	160200	99589440	9130	9130	9130	9130	0
302	20231117	160100	99589440	9130	9130	9130	9130	159
303	20231117	160000	99589440	9130	9130	9130	9130	0
304	20231117	155900	99589440	9130	9130	9130	9130	0
305	20231117	155800	99589440	9130	9130	9130	9130	0
306	20231117	155700	99589440	9130	9130	9130	9130	0
307	20231117	155600	99589440	9130	9130	9130	9130	0
308	20231117	155500	99589440	9130	9130	9130	9130	0
309	20231117	155400	99589440	9130	9130	9130	9130	0
310	20231117	155300	99589440	9130	9130	9130	9130	0
311	20231117	155200	99589440	9130	9130	9130	9130	0
312	20231117	155100	99589440	9130	9130	9130	9130	0
313	20231117	155000	99589440	9130	9130	9130	9130	0
314	20231117	154900	99589440	9130	9130	9130	9130	0
315	20231117	154800	99589440	9130	9130	9130	9130	0
316	20231117	154700	99589440	9130	9130	9130	9130	0
317	20231117	154600	99589440	9130	9130	9130	9130	0
318	20231117	154500	99589440	9130	9130	9130	9130	0
319	20231117	154400	99589440	9130	9130	9130	9130	0
320	20231117	154300	99589440	9130	9130	9130	9130	0
321	20231117	154200	99589440	9130	9130	9130	9130	0
322	20231117	154100	99589440	9130	9130	9130	9130	0
323	20231117	154000	99589440	9130	9130	9130	9130	0
324	20231117	153900	99589440	9130	9130	9130	9130	0
325	20231117	153800	99589440	9130	9130	9130	9130	0
326	20231117	153700	99589440	9130	9130	9130	9130	0
327	20231117	153600	99589440	9130	9130	9130	9130	0
328	20231117	153500	99589440	9130	9130	9130	9130	0
329	20231117	153400	99589440	9130	9130	9130	9130	0
330	20231117	153300	99589440	9130	9130	9130	9130	0
331	20231117	153200	99589440	9130	9130	9130	9130	0
332	20231117	153100	99589440	9130	9130	9130	9130	159
333	20231117	153000	99589440	9130	9130	9130	9130	159
334	20231117	152900	98137770	9100	9100	9100	9100	0
335	20231117	152800	98137770	9100	9100	9100	9100	0
336	20231117	152700	98137770	9100	9100	9100	9100	0
337	20231117	152600	98137770	9100	9100	9100	9100	0
338	20231117	152500	98137770	9100	9100	9100	9100	0
339	20231117	152400	98137770	9100	9100	9100	9100	0
340	20231117	152300	98137770	9100	9100	9100	9100	0
341	20231117	152200	98137770	9100	9100	9100	9100	0
342	20231117	152100	98137770	9100	9100	9100	9100	0
343	20231117	152000	98137770	9100	9100	9100	9100	0
344	20231117	151900	98137770	9100	9140	9140	9100	25
345	20231117	151800	97910090	9130	9140	9140	9130	20
346	20231117	151700	97727480	9130	9130	9130	9130	79
347	20231117	151600	97006210	9130	9130	9130	9130	1
348	20231117	151500	96997080	9130	9130	9130	9130	7
349	20231117	151400	96933170	9100	9100	9100	9100	0
350	20231117	151300	96933170	9100	9100	9100	9100	3
351	20231117	151200	96905870	9130	9130	9130	9130	2
352	20231117	151100	96887610	9130	9130	9130	9130	5
353	20231117	151000	96841960	9130	9130	9130	9130	1
354	20231117	150900	96832830	9110	9110	9110	9110	1
355	20231117	150800	96823720	9130	9130	9130	9130	0
356	20231117	150700	96823720	9130	9130	9130	9130	1
357	20231117	150600	96814590	9130	9130	9130	9130	20
358	20231117	150500	96631990	9130	9130	9130	9130	0
359	20231117	150400	96631990	9130	9130	9130	9130	20
360	20231117	150300	96449390	9130	9130	9130	9130	22
361	20231117	150200	96248530	9130	9130	9130	9130	12
362	20231117	150100	96138970	9140	9140	9140	9140	0
363	20231117	150000	96138970	9140	9140	9140	9140	0
364	20231117	145900	96138970	9140	9140	9140	9140	0
365	20231117	145800	96138970	9140	9140	9140	9140	20
366	20231117	145700	95956170	9140	9140	9140	9140	0
367	20231117	145600	95956170	9140	9140	9140	9140	0
368	20231117	145500	95956170	9140	9140	9140	9140	1
369	20231117	145400	95947030	9080	9080	9080	9080	0
370	20231117	145300	95947030	9080	9090	9090	9080	405
371	20231117	145200	92269100	9090	9110	9110	9090	545
372	20231117	145100	87313940	9160	9160	9160	9160	0
373	20231117	145000	87313940	9160	9160	9160	9160	0
374	20231117	144900	87313940	9160	9160	9160	9160	7
375	20231117	144800	87249820	9160	9160	9160	9160	2
376	20231117	144700	87231500	9170	9170	9170	9170	0
377	20231117	144600	87231500	9170	9170	9170	9170	0
378	20231117	144500	87231500	9170	9170	9170	9170	0
379	20231117	144400	87231500	9170	9170	9170	9170	1
380	20231117	144300	87222330	9150	9150	9150	9150	0
381	20231117	144200	87222330	9150	9170	9170	9150	201
382	20231117	144100	85383160	9170	9170	9170	9170	0
383	20231117	144000	85383160	9170	9170	9170	9170	0
384	20231117	143900	85383160	9170	9170	9170	9170	1
385	20231117	143800	85373990	9170	9170	9170	9170	0
386	20231117	143700	85373990	9170	9150	9170	9150	283
387	20231117	143600	82783640	9150	9150	9150	9150	0
388	20231117	143500	82783640	9150	9150	9150	9150	1
389	20231117	143400	82774490	9120	9120	9120	9120	0
390	20231117	143300	82774490	9120	9110	9120	9100	134
391	20231117	143200	81555060	9120	9120	9120	9120	124
392	20231117	143100	80424180	9150	9150	9150	9150	0
393	20231117	143000	80424180	9150	9150	9150	9120	3
394	20231117	142900	80396760	9150	9150	9150	9150	0
395	20231117	142800	80396760	9150	9150	9150	9150	0
396	20231117	142700	80396760	9150	9150	9150	9150	1
397	20231117	142600	80387610	9110	9110	9110	9110	1
398	20231117	142500	80378500	9150	9150	9150	9150	1
399	20231117	142400	80369350	9150	9150	9150	9150	0
400	20231117	142300	80369350	9150	9150	9150	9150	7
401	20231117	142200	80305300	9150	9150	9150	9150	0
402	20231117	142100	80305300	9150	9150	9150	9150	2
403	20231117	142000	80287000	9110	9110	9110	9110	1
404	20231117	141900	80277890	9110	9110	9110	9110	1
405	20231117	141800	80268780	9110	9110	9110	9110	22
406	20231117	141700	80068360	9110	9120	9120	9110	127
407	20231117	141600	78911380	9150	9150	9150	9150	3
408	20231117	141500	78883930	9150	9150	9150	9150	0
409	20231117	141400	78883930	9150	9150	9150	9150	0
410	20231117	141300	78883930	9150	9150	9150	9150	0
411	20231117	141200	78883930	9150	9150	9150	9150	1
412	20231117	141100	78874780	9150	9130	9150	9110	151
413	20231117	141000	77499000	9150	9150	9150	9150	0
414	20231117	140900	77499000	9150	9150	9150	9150	0
415	20231117	140800	77499000	9150	9150	9150	9150	0
416	20231117	140700	77499000	9150	9170	9170	9150	96
417	20231117	140600	76620580	9180	9180	9180	9180	1
418	20231117	140500	76611400	9150	9150	9150	9150	1
419	20231117	140400	76602250	9150	9140	9150	9140	300
420	20231117	140300	73857350	9140	9140	9140	9140	220
421	20231117	140200	71846550	9140	9140	9140	9140	1
422	20231117	140100	71837410	9140	9140	9140	9130	380
423	20231117	140000	68364240	9150	9150	9150	9150	10
424	20231117	135900	68272740	9150	9130	9150	9130	113
425	20231117	135800	67239920	9140	9120	9140	9120	33
426	20231117	135700	66938510	9120	9130	9130	9120	31
427	20231117	135600	66655490	9130	9130	9130	9130	11
428	20231117	135500	66555060	9120	9120	9120	9120	5
429	20231117	135400	66509460	9120	9120	9120	9120	1
430	20231117	135300	66500340	9120	9090	9120	9090	33
431	20231117	135200	66200340	9090	9090	9090	9090	119
432	20231117	135100	65118630	9090	9090	9090	9090	0
433	20231117	135000	65118630	9090	9090	9090	9090	0
434	20231117	134900	65118630	9090	9130	9130	9090	55
435	20231117	134800	64617820	9130	9140	9140	9130	13
436	20231117	134700	64499110	9140	9140	9140	9140	0
437	20231117	134600	64499110	9140	9140	9140	9140	0
438	20231117	134500	64499110	9140	9140	9140	9140	1
439	20231117	134400	64489970	9140	9140	9140	9140	8
440	20231117	134300	64416850	9150	9140	9150	9140	4
441	20231117	134200	64380280	9150	9150	9150	9150	0
442	20231117	134100	64380280	9150	9150	9150	9150	0
443	20231117	134000	64380280	9150	9150	9150	9150	0
444	20231117	133900	64380280	9150	9150	9150	9150	2
445	20231117	133800	64361980	9150	9150	9150	9150	5
446	20231117	133700	64316230	9150	9150	9150	9150	0
447	20231117	133600	64316230	9150	9150	9150	9150	1
448	20231117	133500	64307080	9150	9090	9150	9090	89
449	20231117	133400	63498010	9090	9150	9150	9090	90
450	20231117	133300	62679790	9100	9080	9100	9080	83
451	20231117	133200	61926110	9070	9070	9070	9070	0
452	20231117	133100	61926110	9070	9090	9090	9070	1032
453	20231117	133000	52563340	9100	9100	9100	9100	2
454	20231117	132900	52545140	9100	9100	9100	9100	1
455	20231117	132800	52536040	9100	9100	9100	9100	1
456	20231117	132700	52526940	9100	9100	9100	9100	102
457	20231117	132600	51598740	9100	9120	9120	9090	327
458	20231117	132500	48623830	9150	9150	9150	9150	8
459	20231117	132400	48550630	9150	9150	9150	9150	0
460	20231117	132300	48550630	9150	9150	9150	9150	0
461	20231117	132200	48550630	9150	9150	9150	9150	0
462	20231117	132100	48550630	9150	9150	9150	9150	0
463	20231117	132000	48550630	9150	9150	9150	9150	6
464	20231117	131900	48495730	9160	9160	9160	9160	0
465	20231117	131800	48495730	9160	9160	9160	9160	0
466	20231117	131700	48495730	9160	9160	9160	9160	0
467	20231117	131600	48495730	9160	9160	9160	9160	1
468	20231117	131500	48486570	9160	9160	9160	9160	0
469	20231117	131400	48486570	9160	9160	9160	9160	1
470	20231117	131300	48477410	9100	9160	9160	9100	266
471	20231117	131200	46054610	9170	9170	9170	9170	1
472	20231117	131100	46045440	9170	9110	9170	9100	231
473	20231117	131000	43941740	9120	9180	9180	9120	126
474	20231117	130900	42792320	9180	9180	9180	9180	5
475	20231117	130800	42746420	9120	9140	9140	9120	285
476	20231117	130700	40144360	9140	9160	9160	9140	340
477	20231117	130600	37036080	9180	9180	9180	9180	6
478	20231117	130500	36981000	9180	9180	9180	9180	5
479	20231117	130400	36935100	9180	9180	9180	9180	0
480	20231117	130300	36935100	9180	9180	9180	9180	0
481	20231117	130200	36935100	9180	9180	9180	9180	1
482	20231117	130100	36925920	9180	9180	9180	9180	6
483	20231117	130000	36870840	9180	9180	9180	9180	0
484	20231117	125900	36870840	9180	9180	9180	9180	0
485	20231117	125800	36870840	9180	9180	9180	9180	0
486	20231117	125700	36870840	9180	9180	9180	9180	1
487	20231117	125600	36861660	9160	9160	9160	9160	0
488	20231117	125500	36861660	9160	9160	9160	9160	1
489	20231117	125400	36852500	9180	9180	9180	9180	0
490	20231117	125300	36852500	9180	9180	9180	9180	0
491	20231117	125200	36852500	9180	9150	9180	9150	53
492	20231117	125100	36367490	9150	9160	9160	9150	50
493	20231117	125000	35909760	9180	9180	9180	9180	0
494	20231117	124900	35909760	9180	9180	9180	9180	0
495	20231117	124800	35909760	9180	9180	9180	9180	1
496	20231117	124700	35900580	9180	9180	9180	9180	0
497	20231117	124600	35900580	9180	9180	9180	9180	0
498	20231117	124500	35900580	9180	9180	9180	9180	9
499	20231117	124400	35817960	9180	9180	9180	9180	0
500	20231117	124300	35817960	9180	9180	9180	9180	1
501	20231117	124200	35808780	9180	9180	9180	9180	0
502	20231117	124100	35808780	9180	9180	9180	9180	10
503	20231117	124000	35716980	9180	9180	9180	9180	54
504	20231117	123900	35221260	9180	9180	9180	9180	0
505	20231117	123800	35221260	9180	9180	9180	9180	1
506	20231117	123700	35212080	9180	9180	9180	9180	0
507	20231117	123600	35212080	9180	9180	9180	9180	0
508	20231117	123500	35212080	9180	9180	9180	9180	0
509	20231117	123400	35212080	9180	9180	9180	9180	1
510	20231117	123300	35202900	9180	9180	9180	9180	0
511	20231117	123200	35202900	9180	9180	9180	9180	7
512	20231117	123100	35138640	9180	9180	9180	9180	0
513	20231117	123000	35138640	9180	9180	9180	9180	1
514	20231117	122900	35129460	9180	9180	9180	9180	1
515	20231117	122800	35120280	9140	9160	9160	9140	200
516	20231117	122700	33289980	9160	9160	9160	9160	0
517	20231117	122600	33289980	9160	9160	9160	9160	12
518	20231117	122500	33180060	9180	9180	9180	9180	2
519	20231117	122400	33161700	9180	9180	9180	9180	0
520	20231117	122300	33161700	9180	9180	9180	9180	0
521	20231117	122200	33161700	9180	9180	9180	9180	0
522	20231117	122100	33161700	9180	9180	9180	9180	0
523	20231117	122000	33161700	9180	9180	9180	9180	1
524	20231117	121900	33152520	9180	9180	9180	9180	0
525	20231117	121800	33152520	9180	9180	9180	9180	8
526	20231117	121700	33079080	9180	9180	9180	9180	0
527	20231117	121600	33079080	9180	9180	9180	9180	1
528	20231117	121500	33069900	9180	9180	9180	9180	1
529	20231117	121400	33060720	9180	9180	9180	9180	0
530	20231117	121300	33060720	9180	9180	9180	9180	0
531	20231117	121200	33060720	9180	9180	9180	9180	0
532	20231117	121100	33060720	9180	9180	9180	9180	1
533	20231117	121000	33051540	9190	9190	9190	9190	0
534	20231117	120900	33051540	9190	9190	9190	9190	0
535	20231117	120800	33051540	9190	9190	9190	9190	0
536	20231117	120700	33051540	9190	9190	9190	9190	0
537	20231117	120600	33051540	9190	9190	9190	9190	1
538	20231117	120500	33042350	9190	9190	9190	9190	0
539	20231117	120400	33042350	9190	9190	9190	9190	0
540	20231117	120300	33042350	9190	9190	9190	9190	0
541	20231117	120200	33042350	9190	9190	9190	9190	0
542	20231117	120100	33042350	9190	9190	9190	9190	1
543	20231117	120000	33033160	9190	9190	9190	9190	0
544	20231117	115900	33033160	9190	9190	9190	9190	0
545	20231117	115800	33033160	9190	9190	9190	9190	0
546	20231117	115700	33033160	9190	9190	9190	9190	1
547	20231117	115600	33023970	9160	9160	9160	9160	0
548	20231117	115500	33023970	9160	9160	9160	9160	1
549	20231117	115400	33014810	9190	9190	9190	9190	0
550	20231117	115300	33014810	9190	9190	9190	9190	0
551	20231117	115200	33014810	9190	9190	9190	9190	1
552	20231117	115100	33005620	9170	9170	9170	9170	0
553	20231117	115000	33005620	9170	9170	9170	9170	1
554	20231117	114900	32996450	9170	9170	9170	9170	0
555	20231117	114800	32996450	9170	9170	9170	9170	0
556	20231117	114700	32996450	9170	9170	9170	9170	1
557	20231117	114600	32987280	9170	9170	9170	9170	15
558	20231117	114500	32849730	9170	9180	9180	9170	86
559	20231117	114400	32060300	9190	9190	9190	9190	0
560	20231117	114300	32060300	9190	9190	9190	9190	1
561	20231117	114200	32051110	9190	9190	9190	9190	0
562	20231117	114100	32051110	9190	9190	9190	9190	24
563	20231117	114000	31830550	9190	9190	9190	9190	0
564	20231117	113900	31830550	9190	9190	9190	9190	0
565	20231117	113800	31830550	9190	9190	9190	9190	1
566	20231117	113700	31821360	9190	9190	9190	9190	0
567	20231117	113600	31821360	9190	9190	9190	9190	0
568	20231117	113500	31821360	9190	9190	9190	9190	0
569	20231117	113400	31821360	9190	9190	9190	9190	0
570	20231117	113300	31821360	9190	9190	9190	9190	1
571	20231117	113200	31812170	9190	9190	9190	9190	0
572	20231117	113100	31812170	9190	9190	9190	9190	0
573	20231117	113000	31812170	9190	9190	9190	9190	1
574	20231117	112900	31802980	9190	9190	9190	9190	1
575	20231117	112800	31793790	9190	9190	9190	9190	0
576	20231117	112700	31793790	9190	9190	9190	9190	0
577	20231117	112600	31793790	9190	9190	9190	9190	1
578	20231117	112500	31784600	9190	9180	9190	9180	62
579	20231117	112400	31215110	9190	9190	9190	9190	1
580	20231117	112300	31205920	9190	9190	9190	9190	0
581	20231117	112200	31205920	9190	9190	9190	9190	0
582	20231117	112100	31205920	9190	9190	9190	9190	0
583	20231117	112000	31205920	9190	9190	9190	9190	1
584	20231117	111900	31196730	9190	9190	9190	9190	10
585	20231117	111800	31104830	9190	9190	9190	9190	0
586	20231117	111700	31104830	9190	9190	9190	9190	0
587	20231117	111600	31104830	9190	9190	9190	9190	1
588	20231117	111500	31095640	9190	9190	9190	9190	1
589	20231117	111400	31086450	9190	9190	9190	9190	0
590	20231117	111300	31086450	9190	9190	9190	9190	0
591	20231117	111200	31086450	9190	9190	9190	9190	1
592	20231117	111100	31077260	9190	9190	9190	9190	0
593	20231117	111000	31077260	9190	9190	9190	9190	1
594	20231117	110900	31068070	9190	9190	9190	9190	0
595	20231117	110800	31068070	9190	9190	9190	9190	0
596	20231117	110700	31068070	9190	9190	9190	9190	0
597	20231117	110600	31068070	9190	9190	9190	9190	0
598	20231117	110500	31068070	9190	9190	9190	9190	0
599	20231117	110400	31068070	9190	9190	9190	9190	0
600	20231117	110300	31068070	9190	9190	9190	9190	0
601	20231117	110200	31068070	9190	9190	9190	9190	0
602	20231117	110100	31068070	9190	9190	9190	9190	0
603	20231117	110000	31068070	9190	9190	9190	9190	0
604	20231117	105900	31068070	9190	9180	9190	9180	8
605	20231117	105800	30994590	9190	9190	9190	9190	0
606	20231117	105700	30994590	9190	9190	9190	9190	0
607	20231117	105600	30994590	9190	9190	9190	9190	0
608	20231117	105500	30994590	9190	9190	9190	9190	0
609	20231117	105400	30994590	9190	9190	9190	9190	0
610	20231117	105300	30994590	9190	9190	9190	9190	0
611	20231117	105200	30994590	9190	9190	9190	9190	0
612	20231117	105100	30994590	9190	9190	9190	9190	0
613	20231117	105000	30994590	9190	9190	9190	9190	0
614	20231117	104900	30994590	9190	9190	9190	9190	0
615	20231117	104800	30994590	9190	9190	9190	9190	0
616	20231117	104700	30994590	9190	9190	9190	9190	0
617	20231117	104600	30994590	9190	9190	9190	9190	250
618	20231117	104500	28697090	9170	9170	9170	9170	1
619	20231117	104400	28687920	9190	9190	9190	9190	1
620	20231117	104300	28678730	9190	9190	9190	9190	0
621	20231117	104200	28678730	9190	9190	9190	9190	1
622	20231117	104100	28669540	9170	9170	9170	9170	3
623	20231117	104000	28642030	9170	9170	9170	9170	0
624	20231117	103900	28642030	9170	9170	9170	9170	0
625	20231117	103800	28642030	9170	9170	9170	9170	0
626	20231117	103700	28642030	9170	9170	9170	9170	0
627	20231117	103600	28642030	9170	9170	9170	9170	0
628	20231117	103500	28642030	9170	9170	9170	9170	0
629	20231117	103400	28642030	9170	9170	9170	9170	0
630	20231117	103300	28642030	9170	9160	9170	9160	185
631	20231117	103200	26947360	9160	9160	9160	9160	0
632	20231117	103100	26947360	9160	9160	9160	9160	4
633	20231117	103000	26910720	9160	9160	9160	9160	0
634	20231117	102900	26910720	9160	9160	9160	9160	3
635	20231117	102800	26883240	9160	9160	9160	9160	2
636	20231117	102700	26864920	9160	9160	9160	9160	2
637	20231117	102600	26846600	9160	9160	9160	9160	12
638	20231117	102500	26736680	9150	9150	9150	9150	73
639	20231117	102400	26068730	9150	9150	9150	9150	60
640	20231117	102300	25519730	9150	9150	9150	9150	100
641	20231117	102200	24604730	9140	9150	9150	9140	35
642	20231117	102100	24284620	9160	9160	9160	9160	51
643	20231117	102000	23817460	9160	9160	9160	9150	720
644	20231117	101900	17228030	9160	9200	9200	9160	102
645	20231117	101800	16292330	9180	9180	9180	9180	0
646	20231117	101700	16292330	9180	9180	9180	9180	0
647	20231117	101600	16292330	9180	9180	9180	9180	3
648	20231117	101500	16264790	9190	9190	9190	9190	0
649	20231117	101400	16264790	9190	9190	9190	9190	0
650	20231117	101300	16264790	9190	9260	9260	9190	10
651	20231117	101200	16172530	9150	9240	9240	9150	1239
652	20231117	101100	4805450	9230	9230	9230	9230	0
653	20231117	101000	4805450	9230	9230	9230	9230	0
654	20231117	100900	4805450	9230	9230	9230	9230	0
655	20231117	100800	4805450	9230	9230	9230	9230	0
656	20231117	100700	4805450	9230	9230	9230	9230	0
657	20231117	100600	4805450	9230	9230	9230	9230	0
658	20231117	100500	4805450	9230	9230	9230	9230	0
659	20231117	100400	4805450	9230	9230	9230	9230	0
660	20231117	100300	4805450	9230	9230	9230	9230	0
661	20231117	100200	4805450	9230	9230	9230	9230	0
662	20231117	100100	4805450	9230	9230	9230	9230	0
663	20231117	100000	4805450	9230	9230	9230	9230	1
664	20231117	095900	4796220	9280	9280	9280	9280	0
665	20231117	095800	4796220	9280	9280	9280	9280	0
666	20231117	095700	4796220	9280	9280	9280	9280	0
667	20231117	095600	4796220	9280	9280	9280	9280	0
668	20231117	095500	4796220	9280	9280	9280	9280	0
669	20231117	095400	4796220	9280	9280	9280	9280	0
670	20231117	095300	4796220	9280	9280	9280	9280	0
671	20231117	095200	4796220	9280	9280	9280	9280	0
672	20231117	095100	4796220	9280	9280	9280	9280	0
673	20231117	095000	4796220	9280	9280	9280	9280	2
674	20231117	094900	4777660	9280	9280	9280	9280	20
675	20231117	094800	4592060	9220	9220	9220	9220	0
676	20231117	094700	4592060	9220	9220	9220	9220	0
677	20231117	094600	4592060	9220	9230	9230	9220	162
678	20231117	094500	3097890	9230	9230	9230	9230	0
679	20231117	094400	3097890	9230	9230	9230	9230	0
680	20231117	094300	3097890	9230	9230	9230	9230	0
681	20231117	094200	3097890	9230	9230	9230	9230	0
682	20231117	094100	3097890	9230	9230	9230	9230	0
683	20231117	094000	3097890	9230	9230	9230	9230	0
684	20231117	093900	3097890	9230	9260	9260	9230	10
685	20231117	093800	3005560	9280	9280	9280	9280	0
686	20231117	093700	3005560	9280	9280	9280	9280	0
687	20231117	093600	3005560	9280	9280	9280	9280	0
688	20231117	093500	3005560	9280	9280	9280	9280	0
689	20231117	093400	3005560	9280	9280	9280	9280	56
690	20231117	093300	2485880	9280	9280	9280	9280	0
691	20231117	093200	2485880	9280	9280	9280	9280	44
692	20231117	093100	2077560	9260	9280	9280	9260	11
693	20231117	093000	1975680	9280	9280	9280	9280	0
694	20231117	092900	1975680	9280	9280	9280	9280	0
695	20231117	092800	1975680	9280	9280	9280	9280	0
696	20231117	092700	1975680	9280	9280	9280	9280	0
697	20231117	092600	1975680	9280	9280	9280	9280	0
698	20231117	092500	1975680	9280	9280	9280	9280	0
699	20231117	092400	1975680	9280	9280	9280	9280	0
700	20231117	092300	1975680	9280	9280	9280	9280	0
701	20231117	092200	1975680	9280	9280	9280	9280	0
702	20231117	092100	1975680	9280	9280	9280	9280	0
703	20231117	092000	1975680	9280	9280	9280	9280	4
704	20231117	091900	1938560	9270	9270	9270	9270	4
705	20231117	091800	1901480	9280	9290	9290	9280	10
706	20231117	091700	1808630	9280	9280	9280	9280	2
707	20231117	091600	1790070	9280	9290	9290	9280	12
708	20231117	091500	1678670	9290	9290	9290	9290	4
709	20231117	091400	1641510	9280	9280	9280	9280	0
710	20231117	091300	1641510	9280	9280	9280	9280	14
711	20231117	091200	1511590	9280	9290	9290	9280	23
712	20231117	091100	1297940	9310	9310	9310	9310	0
713	20231117	091000	1297940	9310	9310	9310	9310	0
714	20231117	090900	1297940	9310	9320	9320	9310	68
715	20231117	090800	664640	9320	9320	9320	9320	3
716	20231117	090700	636680	9320	9320	9320	9320	0
717	20231117	090600	636680	9320	9320	9320	9320	0
718	20231117	090500	636680	9320	9320	9320	9320	0
719	20231117	090400	636680	9320	9320	9320	9320	4
720	20231117	090300	599400	9240	9240	9240	9240	0
721	20231117	090200	599400	9240	9240	9240	9240	5
722	20231117	090100	553200	9230	9230	9230	9230	14
723	20231117	090000	423980	9230	9200	9230	9200	46