KissMeData/352910/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	211100	125402310	9130	9130	9130	9130	148
3	20231117	211000	125402310	9130	9130	9130	9130	0
4	20231117	210900	125402310	9130	9130	9130	9130	0
5	20231117	210800	125402310	9130	9130	9130	9130	0
6	20231117	210700	125402310	9130	9130	9130	9130	0
7	20231117	210600	125402310	9130	9130	9130	9130	0
8	20231117	210500	125402310	9130	9130	9130	9130	0
9	20231117	210400	125402310	9130	9130	9130	9130	0
10	20231117	210300	125402310	9130	9130	9130	9130	0
11	20231117	210200	125402310	9130	9130	9130	9130	0
12	20231117	210100	125402310	9130	9130	9130	9130	0
13	20231117	210000	125402310	9130	9130	9130	9130	0
14	20231117	205900	125402310	9130	9130	9130	9130	0
15	20231117	205800	125402310	9130	9130	9130	9130	0
16	20231117	205700	125402310	9130	9130	9130	9130	0
17	20231117	205600	125402310	9130	9130	9130	9130	0
18	20231117	205500	125402310	9130	9130	9130	9130	0
19	20231117	205400	125402310	9130	9130	9130	9130	0
20	20231117	205300	125402310	9130	9130	9130	9130	0
21	20231117	205200	125402310	9130	9130	9130	9130	0
22	20231117	205100	125402310	9130	9130	9130	9130	0
23	20231117	205000	125402310	9130	9130	9130	9130	0
24	20231117	204900	125402310	9130	9130	9130	9130	0
25	20231117	204800	125402310	9130	9130	9130	9130	0
26	20231117	204700	125402310	9130	9130	9130	9130	0
27	20231117	204600	125402310	9130	9130	9130	9130	0
28	20231117	204500	125402310	9130	9130	9130	9130	0
29	20231117	204400	125402310	9130	9130	9130	9130	0
30	20231117	204300	125402310	9130	9130	9130	9130	0
31	20231117	204200	125402310	9130	9130	9130	9130	0
32	20231117	204100	125402310	9130	9130	9130	9130	148
33	20231117	204000	125402310	9130	9130	9130	9130	0
34	20231117	203900	125402310	9130	9130	9130	9130	0
35	20231117	203800	125402310	9130	9130	9130	9130	0
36	20231117	203700	125402310	9130	9130	9130	9130	0
37	20231117	203600	125402310	9130	9130	9130	9130	0
38	20231117	203500	125402310	9130	9130	9130	9130	0
39	20231117	203400	125402310	9130	9130	9130	9130	0
40	20231117	203300	125402310	9130	9130	9130	9130	0
41	20231117	203200	125402310	9130	9130	9130	9130	0
42	20231117	203100	125402310	9130	9130	9130	9130	0
43	20231117	203000	125402310	9130	9130	9130	9130	0
44	20231117	202900	125402310	9130	9130	9130	9130	0
45	20231117	202800	125402310	9130	9130	9130	9130	0
46	20231117	202700	125402310	9130	9130	9130	9130	0
47	20231117	202600	125402310	9130	9130	9130	9130	0
48	20231117	202500	125402310	9130	9130	9130	9130	0
49	20231117	202400	125402310	9130	9130	9130	9130	0
50	20231117	202300	125402310	9130	9130	9130	9130	0
51	20231117	202200	125402310	9130	9130	9130	9130	0
52	20231117	202100	125402310	9130	9130	9130	9130	0
53	20231117	202000	125402310	9130	9130	9130	9130	0
54	20231117	201900	125402310	9130	9130	9130	9130	0
55	20231117	201800	125402310	9130	9130	9130	9130	0
56	20231117	201700	125402310	9130	9130	9130	9130	0
57	20231117	201600	125402310	9130	9130	9130	9130	0
58	20231117	201500	125402310	9130	9130	9130	9130	0
59	20231117	201400	125402310	9130	9130	9130	9130	0
60	20231117	201300	125402310	9130	9130	9130	9130	0
61	20231117	201200	125402310	9130	9130	9130	9130	0
62	20231117	201100	125402310	9130	9130	9130	9130	148
63	20231117	201000	125402310	9130	9130	9130	9130	0
64	20231117	200900	125402310	9130	9130	9130	9130	0
65	20231117	200800	125402310	9130	9130	9130	9130	0
66	20231117	200700	125402310	9130	9130	9130	9130	0
67	20231117	200600	125402310	9130	9130	9130	9130	0
68	20231117	200500	125402310	9130	9130	9130	9130	0
69	20231117	200400	125402310	9130	9130	9130	9130	0
70	20231117	200300	125402310	9130	9130	9130	9130	0
71	20231117	200200	125402310	9130	9130	9130	9130	0
72	20231117	200100	125402310	9130	9130	9130	9130	0
73	20231117	200000	125402310	9130	9130	9130	9130	0
74	20231117	195900	125402310	9130	9130	9130	9130	0
75	20231117	195800	125402310	9130	9130	9130	9130	0
76	20231117	195700	125402310	9130	9130	9130	9130	0
77	20231117	195600	125402310	9130	9130	9130	9130	0
78	20231117	195500	125402310	9130	9130	9130	9130	0
79	20231117	195400	125402310	9130	9130	9130	9130	0
80	20231117	195300	125402310	9130	9130	9130	9130	0
81	20231117	195200	125402310	9130	9130	9130	9130	0
82	20231117	195100	125402310	9130	9130	9130	9130	0
83	20231117	195000	125402310	9130	9130	9130	9130	0
84	20231117	194900	125402310	9130	9130	9130	9130	0
85	20231117	194800	125402310	9130	9130	9130	9130	0
86	20231117	194700	125402310	9130	9130	9130	9130	0
87	20231117	194600	125402310	9130	9130	9130	9130	0
88	20231117	194500	125402310	9130	9130	9130	9130	0
89	20231117	194400	125402310	9130	9130	9130	9130	0
90	20231117	194300	125402310	9130	9130	9130	9130	0
91	20231117	194200	125402310	9130	9130	9130	9130	0
92	20231117	194100	125402310	9130	9130	9130	9130	148
93	20231117	194000	125402310	9130	9130	9130	9130	0
94	20231117	193900	125402310	9130	9130	9130	9130	0
95	20231117	193800	125402310	9130	9130	9130	9130	0
96	20231117	193700	125402310	9130	9130	9130	9130	0
97	20231117	193600	125402310	9130	9130	9130	9130	0
98	20231117	193500	125402310	9130	9130	9130	9130	0
99	20231117	193400	125402310	9130	9130	9130	9130	0
100	20231117	193300	125402310	9130	9130	9130	9130	0
101	20231117	193200	125402310	9130	9130	9130	9130	0
102	20231117	193100	125402310	9130	9130	9130	9130	0
103	20231117	193000	125402310	9130	9130	9130	9130	0
104	20231117	192900	125402310	9130	9130	9130	9130	0
105	20231117	192800	125402310	9130	9130	9130	9130	0
106	20231117	192700	125402310	9130	9130	9130	9130	0
107	20231117	192600	125402310	9130	9130	9130	9130	0
108	20231117	192500	125402310	9130	9130	9130	9130	0
109	20231117	192400	125402310	9130	9130	9130	9130	0
110	20231117	192300	125402310	9130	9130	9130	9130	0
111	20231117	192200	125402310	9130	9130	9130	9130	0
112	20231117	192100	125402310	9130	9130	9130	9130	0
113	20231117	192000	125402310	9130	9130	9130	9130	0
114	20231117	191900	125402310	9130	9130	9130	9130	0
115	20231117	191800	125402310	9130	9130	9130	9130	0
116	20231117	191700	125402310	9130	9130	9130	9130	0
117	20231117	191600	125402310	9130	9130	9130	9130	0
118	20231117	191500	125402310	9130	9130	9130	9130	0
119	20231117	191400	125402310	9130	9130	9130	9130	0
120	20231117	191300	125402310	9130	9130	9130	9130	0
121	20231117	191200	125402310	9130	9130	9130	9130	0
122	20231117	191100	125402310	9130	9130	9130	9130	148
123	20231117	191000	125402310	9130	9130	9130	9130	0
124	20231117	190900	125402310	9130	9130	9130	9130	0
125	20231117	190800	125402310	9130	9130	9130	9130	0
126	20231117	190700	125402310	9130	9130	9130	9130	0
127	20231117	190600	125402310	9130	9130	9130	9130	0
128	20231117	190500	125402310	9130	9130	9130	9130	0
129	20231117	190400	125402310	9130	9130	9130	9130	0
130	20231117	190300	125402310	9130	9130	9130	9130	0
131	20231117	190200	125402310	9130	9130	9130	9130	0
132	20231117	190100	125402310	9130	9130	9130	9130	0
133	20231117	190000	125402310	9130	9130	9130	9130	0
134	20231117	185900	125402310	9130	9130	9130	9130	0
135	20231117	185800	125402310	9130	9130	9130	9130	0
136	20231117	185700	125402310	9130	9130	9130	9130	0
137	20231117	185600	125402310	9130	9130	9130	9130	0
138	20231117	185500	125402310	9130	9130	9130	9130	0
139	20231117	185400	125402310	9130	9130	9130	9130	0
140	20231117	185300	125402310	9130	9130	9130	9130	0
141	20231117	185200	125402310	9130	9130	9130	9130	0
142	20231117	185100	125402310	9130	9130	9130	9130	0
143	20231117	185000	125402310	9130	9130	9130	9130	0
144	20231117	184900	125402310	9130	9130	9130	9130	0
145	20231117	184800	125402310	9130	9130	9130	9130	0
146	20231117	184700	125402310	9130	9130	9130	9130	0
147	20231117	184600	125402310	9130	9130	9130	9130	0
148	20231117	184500	125402310	9130	9130	9130	9130	0
149	20231117	184400	125402310	9130	9130	9130	9130	0
150	20231117	184300	125402310	9130	9130	9130	9130	0
151	20231117	184200	125402310	9130	9130	9130	9130	0
152	20231117	184100	125402310	9130	9130	9130	9130	148
153	20231117	184000	125402310	9130	9130	9130	9130	0
154	20231117	183900	125402310	9130	9130	9130	9130	0
155	20231117	183800	125402310	9130	9130	9130	9130	0
156	20231117	183700	125402310	9130	9130	9130	9130	0
157	20231117	183600	125402310	9130	9130	9130	9130	0
158	20231117	183500	125402310	9130	9130	9130	9130	0
159	20231117	183400	125402310	9130	9130	9130	9130	0
160	20231117	183300	125402310	9130	9130	9130	9130	0
161	20231117	183200	125402310	9130	9130	9130	9130	0
162	20231117	183100	125402310	9130	9130	9130	9130	0
163	20231117	183000	125402310	9130	9130	9130	9130	0
164	20231117	182900	125402310	9130	9130	9130	9130	0
165	20231117	182800	125402310	9130	9130	9130	9130	0
166	20231117	182700	125402310	9130	9130	9130	9130	0
167	20231117	182600	125402310	9130	9130	9130	9130	0
168	20231117	182500	125402310	9130	9130	9130	9130	0
169	20231117	182400	125402310	9130	9130	9130	9130	0
170	20231117	182300	125402310	9130	9130	9130	9130	0
171	20231117	182200	125402310	9130	9130	9130	9130	0
172	20231117	182100	125402310	9130	9130	9130	9130	0
173	20231117	182000	125402310	9130	9130	9130	9130	0
174	20231117	181900	125402310	9130	9130	9130	9130	0
175	20231117	181800	125402310	9130	9130	9130	9130	0
176	20231117	181700	125402310	9130	9130	9130	9130	0
177	20231117	181600	125402310	9130	9130	9130	9130	0
178	20231117	181500	125402310	9130	9130	9130	9130	0
179	20231117	181400	125402310	9130	9130	9130	9130	0
180	20231117	181300	125402310	9130	9130	9130	9130	0
181	20231117	181200	125402310	9130	9130	9130	9130	0
182	20231117	181100	125402310	9130	9130	9130	9130	148
183	20231117	181000	125402310	9130	9130	9130	9130	0
184	20231117	180900	125402310	9130	9130	9130	9130	0
185	20231117	180800	125402310	9130	9130	9130	9130	0
186	20231117	180700	125402310	9130	9130	9130	9130	0
187	20231117	180600	125402310	9130	9130	9130	9130	0
188	20231117	180500	125402310	9130	9130	9130	9130	0
189	20231117	180400	125402310	9130	9130	9130	9130	0
190	20231117	180300	125402310	9130	9130	9130	9130	0
191	20231117	180200	125402310	9130	9130	9130	9130	0
192	20231117	180100	125402310	9130	9130	9130	9130	0
193	20231117	180000	125402310	9130	9130	9130	9130	0
194	20231117	175900	125402310	9130	9130	9130	9130	0
195	20231117	175800	125402310	9130	9130	9130	9130	0
196	20231117	175700	125402310	9130	9130	9130	9130	0
197	20231117	175600	125402310	9130	9130	9130	9130	0
198	20231117	175500	125402310	9130	9130	9130	9130	0
199	20231117	175400	125402310	9130	9130	9130	9130	0
200	20231117	175300	125402310	9130	9130	9130	9130	0
201	20231117	175200	125402310	9130	9130	9130	9130	0
202	20231117	175100	125402310	9130	9130	9130	9130	0
203	20231117	175000	125402310	9130	9130	9130	9130	0
204	20231117	174900	125402310	9130	9130	9130	9130	0
205	20231117	174800	125402310	9130	9130	9130	9130	0
206	20231117	174700	125402310	9130	9130	9130	9130	0
207	20231117	174600	125402310	9130	9130	9130	9130	0
208	20231117	174500	125402310	9130	9130	9130	9130	0
209	20231117	174400	125402310	9130	9130	9130	9130	0
210	20231117	174300	125402310	9130	9130	9130	9130	0
211	20231117	174200	125402310	9130	9130	9130	9130	0
212	20231117	174100	125402310	9130	9130	9130	9130	148
213	20231117	174000	125402310	9130	9130	9130	9130	0
214	20231117	173900	125402310	9130	9130	9130	9130	0
215	20231117	173800	125402310	9130	9130	9130	9130	0
216	20231117	173700	125402310	9130	9130	9130	9130	0
217	20231117	173600	125402310	9130	9130	9130	9130	0
218	20231117	173500	125402310	9130	9130	9130	9130	0
219	20231117	173400	125402310	9130	9130	9130	9130	0
220	20231117	173300	125402310	9130	9130	9130	9130	0
221	20231117	173200	125402310	9130	9130	9130	9130	0
222	20231117	173100	125402310	9130	9130	9130	9130	0
223	20231117	173000	125402310	9130	9130	9130	9130	0
224	20231117	172900	125402310	9130	9130	9130	9130	0
225	20231117	172800	125402310	9130	9130	9130	9130	0
226	20231117	172700	125402310	9130	9130	9130	9130	0
227	20231117	172600	125402310	9130	9130	9130	9130	0
228	20231117	172500	125402310	9130	9130	9130	9130	0
229	20231117	172400	125402310	9130	9130	9130	9130	0
230	20231117	172300	125402310	9130	9130	9130	9130	0
231	20231117	172200	125402310	9130	9130	9130	9130	0
232	20231117	172100	125402310	9130	9130	9130	9130	0
233	20231117	172000	125402310	9130	9130	9130	9130	0
234	20231117	171900	125402310	9130	9130	9130	9130	0
235	20231117	171800	125402310	9130	9130	9130	9130	0
236	20231117	171700	125402310	9130	9130	9130	9130	0
237	20231117	171600	125402310	9130	9130	9130	9130	0
238	20231117	171500	125402310	9130	9130	9130	9130	0
239	20231117	171400	125402310	9130	9130	9130	9130	0
240	20231117	171300	125402310	9130	9130	9130	9130	0
241	20231117	171200	125402310	9130	9130	9130	9130	0
242	20231117	171100	125402310	9130	9130	9130	9130	148
243	20231117	171000	125402310	9130	9130	9130	9130	0
244	20231117	170900	125402310	9130	9130	9130	9130	0
245	20231117	170800	125402310	9130	9130	9130	9130	0
246	20231117	170700	125402310	9130	9130	9130	9130	0
247	20231117	170600	125402310	9130	9130	9130	9130	0
248	20231117	170500	125402310	9130	9130	9130	9130	0
249	20231117	170400	125402310	9130	9130	9130	9130	0
250	20231117	170300	125402310	9130	9130	9130	9130	0
251	20231117	170200	125402310	9130	9130	9130	9130	0
252	20231117	170100	125402310	9130	9130	9130	9130	0
253	20231117	170000	125402310	9130	9130	9130	9130	0
254	20231117	165900	125402310	9130	9130	9130	9130	0
255	20231117	165800	125402310	9130	9130	9130	9130	0
256	20231117	165700	125402310	9130	9130	9130	9130	0
257	20231117	165600	125402310	9130	9130	9130	9130	0
258	20231117	165500	125402310	9130	9130	9130	9130	0
259	20231117	165400	125402310	9130	9130	9130	9130	0
260	20231117	165300	125402310	9130	9130	9130	9130	0
261	20231117	165200	125402310	9130	9130	9130	9130	0
262	20231117	165100	125402310	9130	9130	9130	9130	0
263	20231117	165000	125402310	9130	9130	9130	9130	0
264	20231117	164900	125402310	9130	9130	9130	9130	0
265	20231117	164800	125402310	9130	9130	9130	9130	0
266	20231117	164700	125402310	9130	9130	9130	9130	0
267	20231117	164600	125402310	9130	9130	9130	9130	0
268	20231117	164500	125402310	9130	9130	9130	9130	0
269	20231117	164400	125402310	9130	9130	9130	9130	0
270	20231117	164300	125402310	9130	9130	9130	9130	0
271	20231117	164200	125402310	9130	9130	9130	9130	0
272	20231117	164100	125402310	9130	9130	9130	9130	148
273	20231117	164000	125402310	9130	9130	9130	9130	0
274	20231117	163900	125402310	9130	9130	9130	9130	0
275	20231117	163800	125402310	9130	9130	9130	9130	0
276	20231117	163700	125402310	9130	9130	9130	9130	0
277	20231117	163600	125402310	9130	9130	9130	9130	0
278	20231117	163500	125402310	9130	9130	9130	9130	0
279	20231117	163400	125402310	9130	9130	9130	9130	0
280	20231117	163300	125402310	9130	9130	9130	9130	0
281	20231117	163200	125402310	9130	9130	9130	9130	0
282	20231117	163100	125402310	9130	9130	9130	9130	0
283	20231117	163000	125402310	9130	9130	9130	9130	0
284	20231117	162900	125402310	9130	9130	9130	9130	0
285	20231117	162800	125402310	9130	9130	9130	9130	0
286	20231117	162700	125402310	9130	9130	9130	9130	0
287	20231117	162600	125402310	9130	9130	9130	9130	0
288	20231117	162500	125402310	9130	9130	9130	9130	0
289	20231117	162400	125402310	9130	9130	9130	9130	0
290	20231117	162300	125402310	9130	9130	9130	9130	0
291	20231117	162200	125402310	9130	9130	9130	9130	0
292	20231117	162100	125402310	9130	9130	9130	9130	0
293	20231117	162000	125402310	9130	9130	9130	9130	0
294	20231117	161900	125402310	9130	9130	9130	9130	0
295	20231117	161800	125402310	9130	9130	9130	9130	0
296	20231117	161700	125402310	9130	9130	9130	9130	0
297	20231117	161600	125402310	9130	9130	9130	9130	0
298	20231117	161500	125402310	9130	9130	9130	9130	0
299	20231117	161400	125402310	9130	9130	9130	9130	0
300	20231117	161300	125402310	9130	9130	9130	9130	0
301	20231117	161200	125402310	9130	9130	9130	9130	0
302	20231117	161100	125402310	9130	9130	9130	9130	148
303	20231117	161000	125402310	9130	9130	9130	9130	0
304	20231117	160900	125402310	9130	9130	9130	9130	0
305	20231117	160800	125402310	9130	9130	9130	9130	0
306	20231117	160700	125402310	9130	9130	9130	9130	0
307	20231117	160600	125402310	9130	9130	9130	9130	0
308	20231117	160500	125402310	9130	9130	9130	9130	0
309	20231117	160400	125402310	9130	9130	9130	9130	0
310	20231117	160300	125402310	9130	9130	9130	9130	0
311	20231117	160200	125402310	9130	9130	9130	9130	0
312	20231117	160100	125402310	9130	9130	9130	9130	0
313	20231117	160000	125402310	9130	9130	9130	9130	0
314	20231117	155900	125402310	9130	9130	9130	9130	0
315	20231117	155800	125402310	9130	9130	9130	9130	0
316	20231117	155700	125402310	9130	9130	9130	9130	0
317	20231117	155600	125402310	9130	9130	9130	9130	0
318	20231117	155500	125402310	9130	9130	9130	9130	0
319	20231117	155400	125402310	9130	9130	9130	9130	0
320	20231117	155300	125402310	9130	9130	9130	9130	0
321	20231117	155200	125402310	9130	9130	9130	9130	0
322	20231117	155100	125402310	9130	9130	9130	9130	0
323	20231117	155000	125402310	9130	9130	9130	9130	0
324	20231117	154900	125402310	9130	9130	9130	9130	0
325	20231117	154800	125402310	9130	9130	9130	9130	0
326	20231117	154700	125402310	9130	9130	9130	9130	0
327	20231117	154600	125402310	9130	9130	9130	9130	0
328	20231117	154500	125402310	9130	9130	9130	9130	0
329	20231117	154400	125402310	9130	9130	9130	9130	0
330	20231117	154300	125402310	9130	9130	9130	9130	0
331	20231117	154200	125402310	9130	9130	9130	9130	0
332	20231117	154100	125402310	9130	9130	9130	9130	148
333	20231117	154000	125402310	9130	9130	9130	9130	0
334	20231117	153900	125402310	9130	9130	9130	9130	0
335	20231117	153800	125402310	9130	9130	9130	9130	0
336	20231117	153700	125402310	9130	9130	9130	9130	0
337	20231117	153600	125402310	9130	9130	9130	9130	0
338	20231117	153500	125402310	9130	9130	9130	9130	0
339	20231117	153400	125402310	9130	9130	9130	9130	0
340	20231117	153300	125402310	9130	9130	9130	9130	0
341	20231117	153200	125402310	9130	9130	9130	9130	0
342	20231117	153100	125402310	9130	9130	9130	9130	0
343	20231117	153000	125402310	9130	9130	9130	9130	148
344	20231117	152900	124051070	9150	9150	9150	9150	0
345	20231117	152800	124051070	9150	9150	9150	9150	0
346	20231117	152700	124051070	9150	9150	9150	9150	0
347	20231117	152600	124051070	9150	9150	9150	9150	0
348	20231117	152500	124051070	9150	9150	9150	9150	0
349	20231117	152400	124051070	9150	9150	9150	9150	0
350	20231117	152300	124051070	9150	9150	9150	9150	0
351	20231117	152200	124051070	9150	9150	9150	9150	0
352	20231117	152100	124051070	9150	9150	9150	9150	0
353	20231117	152000	124051070	9150	9150	9150	9150	0
354	20231117	151900	124051070	9150	9150	9150	9150	6
355	20231117	151800	123996170	9130	9130	9130	9130	0
356	20231117	151700	123996170	9130	9140	9140	9130	30
357	20231117	151600	123722130	9140	9140	9140	9140	0
358	20231117	151500	123722130	9140	9140	9140	9140	0
359	20231117	151400	123722130	9140	9140	9140	9140	0
360	20231117	151300	123722130	9140	9140	9140	9140	0
361	20231117	151200	123722130	9140	9140	9140	9140	0
362	20231117	151100	123722130	9140	9140	9140	9140	101
363	20231117	151000	122798990	9140	9140	9140	9140	0
364	20231117	150900	122798990	9140	9140	9140	9140	109
365	20231117	150800	121802730	9140	9140	9140	9140	29
366	20231117	150700	121537670	9140	9140	9140	9140	47
367	20231117	150600	121108090	9140	9140	9140	9140	0
368	20231117	150500	121108090	9140	9140	9140	9140	0
369	20231117	150400	121108090	9140	9140	9140	9140	0
370	20231117	150300	121108090	9140	9140	9140	9140	0
371	20231117	150200	121108090	9140	9140	9140	9140	2
372	20231117	150100	121089810	9160	9160	9160	9160	0
373	20231117	150000	121089810	9160	9160	9160	9160	2
374	20231117	145900	121071490	9130	9150	9150	9130	460
375	20231117	145800	116867550	9160	9160	9160	9160	12
376	20231117	145700	116757630	9160	9160	9160	9160	1
377	20231117	145600	116748470	9140	9140	9140	9140	0
378	20231117	145500	116748470	9140	9140	9140	9140	0
379	20231117	145400	116748470	9140	9140	9140	9140	0
380	20231117	145300	116748470	9140	9140	9140	9140	0
381	20231117	145200	116748470	9140	9140	9140	9140	9
382	20231117	145100	116666210	9150	9160	9160	9150	2
383	20231117	145000	116647900	9140	9140	9140	9140	0
384	20231117	144900	116647900	9140	9140	9140	9140	0
385	20231117	144800	116647900	9140	9140	9140	9140	54
386	20231117	144700	116154340	9140	9140	9140	9140	1
387	20231117	144600	116145200	9140	9140	9140	9140	14
388	20231117	144500	116017240	9140	9140	9140	9140	1
389	20231117	144400	116008100	9140	9140	9140	9140	0
390	20231117	144300	116008100	9140	9140	9140	9140	1
391	20231117	144200	115998960	9140	9140	9140	9140	33
392	20231117	144100	115697340	9140	9140	9140	9140	2
393	20231117	144000	115679060	9130	9160	9170	9130	355
394	20231117	143900	112433100	9170	9170	9170	9170	3
395	20231117	143800	112405590	9170	9170	9170	9170	1
396	20231117	143700	112396420	9210	9210	9210	9210	0
397	20231117	143600	112396420	9210	9210	9210	9210	10
398	20231117	143500	112304320	9240	9240	9240	9240	0
399	20231117	143400	112304320	9240	9210	9240	9210	15
400	20231117	143300	112165910	9140	9150	9150	9140	76
401	20231117	143200	111471180	9150	9150	9150	9150	155
402	20231117	143100	110052930	9150	9160	9160	9150	139
403	20231117	143000	108780060	9170	9170	9170	9170	100
404	20231117	142900	107863060	9230	9230	9230	9230	1
405	20231117	142800	107853830	9200	9200	9200	9200	10
406	20231117	142700	107761830	9230	9230	9230	9230	0
407	20231117	142600	107761830	9230	9230	9230	9230	13
408	20231117	142500	107641840	9230	9230	9230	9230	1
409	20231117	142400	107632610	9230	9230	9230	9230	0
410	20231117	142300	107632610	9230	9230	9230	9230	0
411	20231117	142200	107632610	9230	9230	9230	9230	0
412	20231117	142100	107632610	9230	9230	9230	9230	0
413	20231117	142000	107632610	9230	9230	9230	9230	13
414	20231117	141900	107512620	9230	9230	9230	9230	200
415	20231117	141800	105666620	9230	9230	9230	9230	3
416	20231117	141700	105638930	9240	9240	9240	9240	1
417	20231117	141600	105629690	9240	9240	9240	9240	12
418	20231117	141500	105518810	9240	9240	9240	9240	0
419	20231117	141400	105518810	9240	9240	9240	9240	100
420	20231117	141300	104594810	9240	9240	9240	9240	6
421	20231117	141200	104539370	9170	9170	9170	9170	0
422	20231117	141100	104539370	9170	9170	9170	9170	8
423	20231117	141000	104466010	9200	9200	9200	9200	12
424	20231117	140900	104355610	9230	9230	9230	9230	0
425	20231117	140800	104355610	9230	9230	9230	9230	0
426	20231117	140700	104355610	9230	9230	9230	9230	12
427	20231117	140600	104244850	9230	9230	9230	9230	25
428	20231117	140500	104014100	9220	9220	9220	9220	52
429	20231117	140400	103534660	9220	9220	9220	9220	0
430	20231117	140300	103534660	9220	9220	9220	9220	0
431	20231117	140200	103534660	9220	9220	9220	9220	0
432	20231117	140100	103534660	9220	9220	9220	9220	0
433	20231117	140000	103534660	9220	9220	9220	9220	1
434	20231117	135900	103525440	9220	9220	9220	9220	0
435	20231117	135800	103525440	9220	9220	9220	9220	0
436	20231117	135700	103525440	9220	9220	9220	9220	0
437	20231117	135600	103525440	9220	9220	9220	9220	13
438	20231117	135500	103405580	9220	9220	9220	9220	0
439	20231117	135400	103405580	9220	9220	9220	9220	0
440	20231117	135300	103405580	9220	9220	9220	9220	0
441	20231117	135200	103405580	9220	9220	9220	9220	0
442	20231117	135100	103405580	9220	9220	9220	9220	0
443	20231117	135000	103405580	9220	9220	9220	9220	0
444	20231117	134900	103405580	9220	9220	9220	9220	0
445	20231117	134800	103405580	9220	9220	9220	9220	0
446	20231117	134700	103405580	9220	9220	9220	9220	0
447	20231117	134600	103405580	9220	9220	9220	9220	11
448	20231117	134500	103304160	9220	9220	9220	9220	0
449	20231117	134400	103304160	9220	9220	9220	9220	0
450	20231117	134300	103304160	9220	9220	9220	9220	0
451	20231117	134200	103304160	9220	9180	9220	9180	15
452	20231117	134100	103166420	9180	9180	9180	9180	4
453	20231117	134000	103129700	9220	9220	9220	9220	0
454	20231117	133900	103129700	9220	9220	9220	9220	2
455	20231117	133800	103111260	9180	9190	9190	9180	10
456	20231117	133700	103019430	9220	9220	9220	9220	0
457	20231117	133600	103019430	9220	9220	9220	9220	13
458	20231117	133500	102899570	9220	9220	9220	9220	0
459	20231117	133400	102899570	9220	9220	9220	9220	0
460	20231117	133300	102899570	9220	9220	9220	9220	0
461	20231117	133200	102899570	9220	9220	9220	9220	2
462	20231117	133100	102881130	9220	9220	9220	9220	9
463	20231117	133000	102798150	9220	9220	9220	9220	13
464	20231117	132900	102678290	9220	9220	9220	9220	0
465	20231117	132800	102678290	9220	9220	9220	9220	0
466	20231117	132700	102678290	9220	9220	9220	9220	0
467	20231117	132600	102678290	9220	9220	9220	9220	20
468	20231117	132500	102493890	9220	9220	9220	9220	0
469	20231117	132400	102493890	9220	9220	9220	9220	0
470	20231117	132300	102493890	9220	9220	9220	9220	0
471	20231117	132200	102493890	9220	9220	9220	9220	0
472	20231117	132100	102493890	9220	9220	9220	9220	0
473	20231117	132000	102493890	9220	9220	9220	9220	0
474	20231117	131900	102493890	9220	9220	9220	9220	2
475	20231117	131800	102475450	9180	9190	9190	9180	310
476	20231117	131700	99628640	9230	9230	9230	9230	0
477	20231117	131600	99628640	9230	9230	9230	9230	12
478	20231117	131500	99517880	9230	9230	9230	9230	0
479	20231117	131400	99517880	9230	9230	9230	9230	0
480	20231117	131300	99517880	9230	9230	9230	9230	0
481	20231117	131200	99517880	9230	9230	9230	9230	0
482	20231117	131100	99517880	9230	9230	9230	9230	0
483	20231117	131000	99517880	9230	9230	9230	9230	0
484	20231117	130900	99517880	9230	9230	9230	9230	0
485	20231117	130800	99517880	9230	9230	9230	9230	0
486	20231117	130700	99517880	9230	9230	9230	9230	0
487	20231117	130600	99517880	9230	9230	9230	9230	13
488	20231117	130500	99397890	9230	9230	9230	9230	0
489	20231117	130400	99397890	9230	9230	9230	9230	0
490	20231117	130300	99397890	9230	9190	9230	9190	83
491	20231117	130200	98634930	9200	9200	9200	9200	10
492	20231117	130100	98542930	9200	9200	9200	9200	58
493	20231117	130000	98009330	9230	9230	9230	9230	0
494	20231117	125900	98009330	9230	9230	9230	9230	0
495	20231117	125800	98009330	9230	9230	9230	9230	0
496	20231117	125700	98009330	9230	9230	9230	9230	0
497	20231117	125600	98009330	9230	9220	9230	9220	13
498	20231117	125500	97889410	9230	9230	9230	9230	0
499	20231117	125400	97889410	9230	9230	9230	9230	0
500	20231117	125300	97889410	9230	9230	9230	9230	200
501	20231117	125200	96043410	9230	9230	9230	9230	0
502	20231117	125100	96043410	9230	9230	9230	9230	0
503	20231117	125000	96043410	9230	9230	9230	9230	0
504	20231117	124900	96043410	9230	9230	9230	9230	320
505	20231117	124800	93089810	9230	9230	9230	9230	0
506	20231117	124700	93089810	9230	9230	9230	9230	0
507	20231117	124600	93089810	9230	9230	9230	9230	13
508	20231117	124500	92969820	9230	9230	9230	9230	1
509	20231117	124400	92960590	9230	9230	9230	9230	1
510	20231117	124300	92951360	9240	9240	9240	9240	0
511	20231117	124200	92951360	9240	9240	9240	9240	0
512	20231117	124100	92951360	9240	9240	9240	9240	0
513	20231117	124000	92951360	9240	9240	9240	9240	0
514	20231117	123900	92951360	9240	9240	9240	9240	1
515	20231117	123800	92942120	9220	9220	9220	9220	0
516	20231117	123700	92942120	9220	9220	9220	9220	0
517	20231117	123600	92942120	9220	9220	9220	9220	11
518	20231117	123500	92840700	9220	9220	9220	9220	0
519	20231117	123400	92840700	9220	9220	9220	9220	0
520	20231117	123300	92840700	9220	9220	9220	9220	0
521	20231117	123200	92840700	9220	9220	9220	9220	1
522	20231117	123100	92831480	9220	9220	9220	9220	0
523	20231117	123000	92831480	9220	9220	9220	9220	0
524	20231117	122900	92831480	9220	9220	9220	9220	14
525	20231117	122800	92702400	9180	9180	9180	9180	0
526	20231117	122700	92702400	9180	9180	9180	9180	0
527	20231117	122600	92702400	9180	9180	9180	9180	0
528	20231117	122500	92702400	9180	9200	9200	9180	2
529	20231117	122400	92684020	9220	9220	9220	9220	0
530	20231117	122300	92684020	9220	9220	9220	9220	0
531	20231117	122200	92684020	9220	9220	9220	9220	0
532	20231117	122100	92684020	9220	9220	9220	9220	0
533	20231117	122000	92684020	9220	9220	9220	9220	1
534	20231117	121900	92674800	9220	9220	9220	9220	0
535	20231117	121800	92674800	9220	9220	9220	9220	0
536	20231117	121700	92674800	9220	9220	9220	9220	0
537	20231117	121600	92674800	9220	9220	9220	9220	12
538	20231117	121500	92564160	9220	9220	9220	9220	0
539	20231117	121400	92564160	9220	9200	9220	9200	2
540	20231117	121300	92545740	9210	9210	9210	9210	4
541	20231117	121200	92508900	9210	9210	9210	9210	1
542	20231117	121100	92499690	9180	9190	9190	9180	26
543	20231117	121000	92260780	9230	9230	9230	9230	0
544	20231117	120900	92260780	9230	9230	9230	9230	0
545	20231117	120800	92260780	9230	9230	9230	9230	1
546	20231117	120700	92251550	9230	9230	9230	9230	13
547	20231117	120600	92131560	9190	9190	9190	9190	0
548	20231117	120500	92131560	9190	9190	9190	9190	0
549	20231117	120400	92131560	9190	9200	9200	9190	26
550	20231117	120300	91892390	9230	9230	9230	9230	30
551	20231117	120200	91615490	9240	9240	9240	9240	0
552	20231117	120100	91615490	9240	9240	9240	9240	0
553	20231117	120000	91615490	9240	9240	9240	9240	14
554	20231117	115900	91486130	9210	9210	9210	9210	0
555	20231117	115800	91486130	9210	9210	9210	9210	0
556	20231117	115700	91486130	9210	9210	9210	9210	0
557	20231117	115600	91486130	9210	9210	9210	9210	0
558	20231117	115500	91486130	9210	9210	9210	9210	2
559	20231117	115400	91467710	9240	9240	9240	9240	0
560	20231117	115300	91467710	9240	9240	9240	9240	0
561	20231117	115200	91467710	9240	9240	9240	9240	0
562	20231117	115100	91467710	9240	9240	9240	9240	0
563	20231117	115000	91467710	9240	9240	9240	9240	0
564	20231117	114900	91467710	9240	9240	9240	9240	10
565	20231117	114800	91375310	9240	9240	9240	9240	1
566	20231117	114700	91366070	9220	9220	9220	9220	0
567	20231117	114600	91366070	9220	9220	9220	9220	229
568	20231117	114500	89254690	9220	9220	9220	9220	0
569	20231117	114400	89254690	9220	9220	9220	9220	0
570	20231117	114300	89254690	9220	9220	9220	9220	126
571	20231117	114200	88092970	9220	9220	9220	9220	10
572	20231117	114100	88000770	9220	9220	9220	9220	0
573	20231117	114000	88000770	9220	9220	9220	9220	0
574	20231117	113900	88000770	9220	9220	9220	9220	0
575	20231117	113800	88000770	9220	9220	9220	9220	0
576	20231117	113700	88000770	9220	9220	9220	9220	0
577	20231117	113600	88000770	9220	9220	9220	9220	12
578	20231117	113500	87890130	9220	9220	9220	9220	0
579	20231117	113400	87890130	9220	9220	9220	9220	0
580	20231117	113300	87890130	9220	9220	9220	9220	0
581	20231117	113200	87890130	9220	9220	9220	9220	1
582	20231117	113100	87880910	9220	9220	9220	9220	0
583	20231117	113000	87880910	9220	9220	9220	9220	13
584	20231117	112900	87761050	9210	9210	9210	9210	0
585	20231117	112800	87761050	9210	9210	9210	9210	0
586	20231117	112700	87761050	9210	9210	9210	9210	0
587	20231117	112600	87761050	9210	9210	9210	9210	0
588	20231117	112500	87761050	9210	9210	9210	9210	3
589	20231117	112400	87733420	9210	9210	9210	9210	0
590	20231117	112300	87733420	9210	9210	9210	9210	0
591	20231117	112200	87733420	9210	9210	9210	9210	0
592	20231117	112100	87733420	9210	9210	9210	9210	0
593	20231117	112000	87733420	9210	9190	9210	9190	15
594	20231117	111900	87595290	9190	9190	9190	9190	3
595	20231117	111800	87567720	9210	9210	9210	9210	0
596	20231117	111700	87567720	9210	9210	9210	9210	0
597	20231117	111600	87567720	9210	9210	9210	9210	0
598	20231117	111500	87567720	9210	9210	9210	9210	5
599	20231117	111400	87521670	9250	9250	9250	9250	0
600	20231117	111300	87521670	9250	9250	9250	9250	0
601	20231117	111200	87521670	9250	9250	9250	9250	0
602	20231117	111100	87521670	9250	9250	9250	9250	0
603	20231117	111000	87521670	9250	9200	9250	9180	165
604	20231117	110900	86003020	9200	9200	9200	9200	20
605	20231117	110800	85819020	9200	9200	9200	9200	0
606	20231117	110700	85819020	9200	9200	9200	9200	0
607	20231117	110600	85819020	9200	9200	9200	9200	0
608	20231117	110500	85819020	9200	9220	9220	9200	36
609	20231117	110400	85487520	9280	9280	9280	9280	0
610	20231117	110300	85487520	9280	9280	9280	9280	0
611	20231117	110200	85487520	9280	9280	9280	9280	0
612	20231117	110100	85487520	9280	9280	9280	9280	0
613	20231117	110000	85487520	9280	9280	9280	9280	12
614	20231117	105900	85376160	9230	9230	9230	9230	0
615	20231117	105800	85376160	9230	9230	9230	9230	0
616	20231117	105700	85376160	9230	9230	9230	9230	0
617	20231117	105600	85376160	9230	9230	9230	9230	7
618	20231117	105500	85311550	9290	9290	9290	9290	0
619	20231117	105400	85311550	9290	9290	9290	9290	0
620	20231117	105300	85311550	9290	9290	9290	9290	0
621	20231117	105200	85311550	9290	9250	9290	9250	5
622	20231117	105100	85265140	9260	9260	9260	9260	53
623	20231117	105000	84774360	9290	9290	9290	9290	13
624	20231117	104900	84653590	9200	9200	9200	9200	0
625	20231117	104800	84653590	9200	9200	9200	9200	0
626	20231117	104700	84653590	9200	9200	9200	9200	0
627	20231117	104600	84653590	9200	9200	9200	9200	0
628	20231117	104500	84653590	9200	9200	9200	9200	0
629	20231117	104400	84653590	9200	9200	9200	9200	0
630	20231117	104300	84653590	9200	9220	9220	9200	7
631	20231117	104200	84589080	9160	9160	9160	9160	0
632	20231117	104100	84589080	9160	9160	9160	9160	0
633	20231117	104000	84589080	9160	9280	9300	9160	122
634	20231117	103900	83468180	9190	9190	9190	9190	0
635	20231117	103800	83468180	9190	9190	9190	9190	0
636	20231117	103700	83468180	9190	9190	9190	9190	0
637	20231117	103600	83468180	9190	9250	9250	9170	643
638	20231117	103500	77548820	9310	9310	9310	9310	0
639	20231117	103400	77548820	9310	9310	9310	9310	0
640	20231117	103300	77548820	9310	9310	9310	9310	0
641	20231117	103200	77548820	9310	9310	9310	9310	0
642	20231117	103100	77548820	9310	9310	9310	9310	0
643	20231117	103000	77548820	9310	9280	9310	9280	26
644	20231117	102900	77307240	9230	9230	9230	9230	0
645	20231117	102800	77307240	9230	9230	9230	9230	0
646	20231117	102700	77307240	9230	9240	9240	9230	165
647	20231117	102600	75783800	9240	9240	9240	9240	1
648	20231117	102500	75774560	9280	9280	9280	9280	0
649	20231117	102400	75774560	9280	9280	9280	9280	0
650	20231117	102300	75774560	9280	9280	9280	9280	0
651	20231117	102200	75774560	9280	9280	9280	9280	1
652	20231117	102100	75765280	9230	9230	9230	9230	50
653	20231117	102000	75303780	9230	9230	9230	9230	0
654	20231117	101900	75303780	9230	9230	9230	9230	280
655	20231117	101800	72719380	9240	9240	9240	9240	80
656	20231117	101700	71980180	9290	9290	9290	9290	0
657	20231117	101600	71980180	9290	9290	9290	9290	0
658	20231117	101500	71980180	9290	9290	9290	9290	0
659	20231117	101400	71980180	9290	9290	9290	9290	2
660	20231117	101300	71961600	9280	9280	9280	9280	17
661	20231117	101200	71803840	9280	9280	9280	9280	30
662	20231117	101100	71525440	9290	9290	9290	9290	0
663	20231117	101000	71525440	9290	9250	9290	9250	13
664	20231117	100900	71404960	9250	9250	9250	9250	0
665	20231117	100800	71404960	9250	9250	9250	9250	0
666	20231117	100700	71404960	9250	9300	9300	9250	121
667	20231117	100600	70285660	9300	9300	9300	9300	0
668	20231117	100500	70285660	9300	9300	9300	9300	7
669	20231117	100400	70220560	9300	9300	9300	9300	0
670	20231117	100300	70220560	9300	9300	9300	9300	0
671	20231117	100200	70220560	9300	9300	9300	9300	12
672	20231117	100100	70108960	9310	9310	9310	9310	0
673	20231117	100000	70108960	9310	9300	9310	9300	13
674	20231117	095900	69988050	9230	9230	9230	9230	0
675	20231117	095800	69988050	9230	9230	9230	9230	0
676	20231117	095700	69988050	9230	9230	9230	9230	0
677	20231117	095600	69988050	9230	9230	9230	9230	0
678	20231117	095500	69988050	9230	9230	9230	9230	0
679	20231117	095400	69988050	9230	9230	9230	9230	0
680	20231117	095300	69988050	9230	9230	9230	9230	0
681	20231117	095200	69988050	9230	9230	9230	9230	0
682	20231117	095100	69988050	9230	9300	9300	9230	230
683	20231117	095000	67853510	9300	9280	9300	9280	13
684	20231117	094900	67732690	9260	9260	9260	9260	1
685	20231117	094800	67723430	9260	9260	9260	9260	6
686	20231117	094700	67667870	9260	9260	9260	9260	0
687	20231117	094600	67667870	9260	9260	9260	9260	10
688	20231117	094500	67575270	9250	9250	9250	9250	0
689	20231117	094400	67575270	9250	9250	9250	9250	19
690	20231117	094300	67399520	9250	9250	9250	9250	0
691	20231117	094200	67399520	9250	9250	9250	9250	0
692	20231117	094100	67399520	9250	9250	9250	9250	56
693	20231117	094000	66881520	9250	9240	9250	9240	13
694	20231117	093900	66761340	9230	9230	9230	9230	20
695	20231117	093800	66576740	9230	9230	9230	9230	1
696	20231117	093700	66567510	9230	9250	9250	9230	582
697	20231117	093600	61184930	9260	9270	9270	9260	44
698	20231117	093500	60777180	9280	9300	9300	9280	1031
699	20231117	093400	51198480	9320	9320	9320	9320	3
700	20231117	093300	51170520	9300	9300	9300	9300	300
701	20231117	093200	48380520	9330	9330	9330	9330	0
702	20231117	093100	48380520	9330	9330	9330	9330	2
703	20231117	093000	48361860	9340	9300	9340	9300	15
704	20231117	092900	48221810	9300	9300	9300	9300	17
705	20231117	092800	48063710	9340	9340	9340	9340	500
706	20231117	092700	43393710	9350	9350	9350	9350	0
707	20231117	092600	43393710	9350	9340	9350	9340	751
708	20231117	092500	36374110	9340	9290	9340	9290	200
709	20231117	092400	34511200	9340	9340	9340	9340	0
710	20231117	092300	34511200	9340	9340	9340	9340	25
711	20231117	092200	34277700	9350	9360	9370	9350	237
712	20231117	092100	32060200	9350	9330	9350	9330	808
713	20231117	092000	24513250	9330	9330	9340	9330	22
714	20231117	091900	24307880	9340	9330	9340	9330	50
715	20231117	091800	23840890	9340	9340	9340	9340	110
716	20231117	091700	22813490	9340	9340	9340	9340	15
717	20231117	091600	22673390	9350	9350	9350	9350	0
718	20231117	091500	22673390	9350	9270	9350	9270	311
719	20231117	091400	19771480	9280	9230	9280	9230	192
720	20231117	091300	17996260	9220	9220	9220	9220	0
721	20231117	091200	17996260	9220	9240	9240	9220	248
722	20231117	091100	15705100	9280	9280	9280	9280	1
723	20231117	091000	15695820	9280	9280	9280	9210	259
724	20231117	090900	13292930	9210	9210	9210	9210	90
725	20231117	090800	12464030	9210	9220	9220	9210	75
726	20231117	090700	11772890	9220	9220	9220	9220	2
727	20231117	090600	11754450	9210	9210	9210	9210	0
728	20231117	090500	11754450	9210	9210	9210	9210	179
729	20231117	090400	10105860	9200	9200	9200	9200	0
730	20231117	090300	10105860	9200	9200	9200	9200	0
731	20231117	090200	10105860	9200	9220	9220	9200	93
732	20231117	090100	9249970	9220	9220	9220	9220	1
733	20231117	090000	9240750	9250	9250	9250	9250	999