KissMeData/093640/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	200000	649700150	9380	9380	9380	9380	1152
3	20231117	195900	649700150	9380	9380	9380	9380	0
4	20231117	195800	649700150	9380	9380	9380	9380	0
5	20231117	195700	649700150	9380	9380	9380	9380	0
6	20231117	195600	649700150	9380	9380	9380	9380	0
7	20231117	195500	649700150	9380	9380	9380	9380	0
8	20231117	195400	649700150	9380	9380	9380	9380	0
9	20231117	195300	649700150	9380	9380	9380	9380	0
10	20231117	195200	649700150	9380	9380	9380	9380	0
11	20231117	195100	649700150	9380	9380	9380	9380	0
12	20231117	195000	649700150	9380	9380	9380	9380	0
13	20231117	194900	649700150	9380	9380	9380	9380	0
14	20231117	194800	649700150	9380	9380	9380	9380	0
15	20231117	194700	649700150	9380	9380	9380	9380	0
16	20231117	194600	649700150	9380	9380	9380	9380	0
17	20231117	194500	649700150	9380	9380	9380	9380	0
18	20231117	194400	649700150	9380	9380	9380	9380	0
19	20231117	194300	649700150	9380	9380	9380	9380	0
20	20231117	194200	649700150	9380	9380	9380	9380	0
21	20231117	194100	649700150	9380	9380	9380	9380	0
22	20231117	194000	649700150	9380	9380	9380	9380	0
23	20231117	193900	649700150	9380	9380	9380	9380	0
24	20231117	193800	649700150	9380	9380	9380	9380	0
25	20231117	193700	649700150	9380	9380	9380	9380	0
26	20231117	193600	649700150	9380	9380	9380	9380	0
27	20231117	193500	649700150	9380	9380	9380	9380	0
28	20231117	193400	649700150	9380	9380	9380	9380	0
29	20231117	193300	649700150	9380	9380	9380	9380	0
30	20231117	193200	649700150	9380	9380	9380	9380	0
31	20231117	193100	649700150	9380	9380	9380	9380	0
32	20231117	193000	649700150	9380	9380	9380	9380	1152
33	20231117	192900	649700150	9380	9380	9380	9380	0
34	20231117	192800	649700150	9380	9380	9380	9380	0
35	20231117	192700	649700150	9380	9380	9380	9380	0
36	20231117	192600	649700150	9380	9380	9380	9380	0
37	20231117	192500	649700150	9380	9380	9380	9380	0
38	20231117	192400	649700150	9380	9380	9380	9380	0
39	20231117	192300	649700150	9380	9380	9380	9380	0
40	20231117	192200	649700150	9380	9380	9380	9380	0
41	20231117	192100	649700150	9380	9380	9380	9380	0
42	20231117	192000	649700150	9380	9380	9380	9380	0
43	20231117	191900	649700150	9380	9380	9380	9380	0
44	20231117	191800	649700150	9380	9380	9380	9380	0
45	20231117	191700	649700150	9380	9380	9380	9380	0
46	20231117	191600	649700150	9380	9380	9380	9380	0
47	20231117	191500	649700150	9380	9380	9380	9380	0
48	20231117	191400	649700150	9380	9380	9380	9380	0
49	20231117	191300	649700150	9380	9380	9380	9380	0
50	20231117	191200	649700150	9380	9380	9380	9380	0
51	20231117	191100	649700150	9380	9380	9380	9380	0
52	20231117	191000	649700150	9380	9380	9380	9380	0
53	20231117	190900	649700150	9380	9380	9380	9380	0
54	20231117	190800	649700150	9380	9380	9380	9380	0
55	20231117	190700	649700150	9380	9380	9380	9380	0
56	20231117	190600	649700150	9380	9380	9380	9380	0
57	20231117	190500	649700150	9380	9380	9380	9380	0
58	20231117	190400	649700150	9380	9380	9380	9380	0
59	20231117	190300	649700150	9380	9380	9380	9380	0
60	20231117	190200	649700150	9380	9380	9380	9380	0
61	20231117	190100	649700150	9380	9380	9380	9380	0
62	20231117	190000	649700150	9380	9380	9380	9380	1152
63	20231117	185900	649700150	9380	9380	9380	9380	0
64	20231117	185800	649700150	9380	9380	9380	9380	0
65	20231117	185700	649700150	9380	9380	9380	9380	0
66	20231117	185600	649700150	9380	9380	9380	9380	0
67	20231117	185500	649700150	9380	9380	9380	9380	0
68	20231117	185400	649700150	9380	9380	9380	9380	0
69	20231117	185300	649700150	9380	9380	9380	9380	0
70	20231117	185200	649700150	9380	9380	9380	9380	0
71	20231117	185100	649700150	9380	9380	9380	9380	0
72	20231117	185000	649700150	9380	9380	9380	9380	0
73	20231117	184900	649700150	9380	9380	9380	9380	0
74	20231117	184800	649700150	9380	9380	9380	9380	0
75	20231117	184700	649700150	9380	9380	9380	9380	0
76	20231117	184600	649700150	9380	9380	9380	9380	0
77	20231117	184500	649700150	9380	9380	9380	9380	0
78	20231117	184400	649700150	9380	9380	9380	9380	0
79	20231117	184300	649700150	9380	9380	9380	9380	0
80	20231117	184200	649700150	9380	9380	9380	9380	0
81	20231117	184100	649700150	9380	9380	9380	9380	0
82	20231117	184000	649700150	9380	9380	9380	9380	0
83	20231117	183900	649700150	9380	9380	9380	9380	0
84	20231117	183800	649700150	9380	9380	9380	9380	0
85	20231117	183700	649700150	9380	9380	9380	9380	0
86	20231117	183600	649700150	9380	9380	9380	9380	0
87	20231117	183500	649700150	9380	9380	9380	9380	0
88	20231117	183400	649700150	9380	9380	9380	9380	0
89	20231117	183300	649700150	9380	9380	9380	9380	0
90	20231117	183200	649700150	9380	9380	9380	9380	0
91	20231117	183100	649700150	9380	9380	9380	9380	0
92	20231117	183000	649700150	9380	9380	9380	9380	1152
93	20231117	182900	649700150	9380	9380	9380	9380	0
94	20231117	182800	649700150	9380	9380	9380	9380	0
95	20231117	182700	649700150	9380	9380	9380	9380	0
96	20231117	182600	649700150	9380	9380	9380	9380	0
97	20231117	182500	649700150	9380	9380	9380	9380	0
98	20231117	182400	649700150	9380	9380	9380	9380	0
99	20231117	182300	649700150	9380	9380	9380	9380	0
100	20231117	182200	649700150	9380	9380	9380	9380	0
101	20231117	182100	649700150	9380	9380	9380	9380	0
102	20231117	182000	649700150	9380	9380	9380	9380	0
103	20231117	181900	649700150	9380	9380	9380	9380	0
104	20231117	181800	649700150	9380	9380	9380	9380	0
105	20231117	181700	649700150	9380	9380	9380	9380	0
106	20231117	181600	649700150	9380	9380	9380	9380	0
107	20231117	181500	649700150	9380	9380	9380	9380	0
108	20231117	181400	649700150	9380	9380	9380	9380	0
109	20231117	181300	649700150	9380	9380	9380	9380	0
110	20231117	181200	649700150	9380	9380	9380	9380	0
111	20231117	181100	649700150	9380	9380	9380	9380	0
112	20231117	181000	649700150	9380	9380	9380	9380	0
113	20231117	180900	649700150	9380	9380	9380	9380	0
114	20231117	180800	649700150	9380	9380	9380	9380	0
115	20231117	180700	649700150	9380	9380	9380	9380	0
116	20231117	180600	649700150	9380	9380	9380	9380	0
117	20231117	180500	649700150	9380	9380	9380	9380	0
118	20231117	180400	649700150	9380	9380	9380	9380	0
119	20231117	180300	649700150	9380	9380	9380	9380	0
120	20231117	180200	649700150	9380	9380	9380	9380	0
121	20231117	180100	649700150	9380	9380	9380	9380	0
122	20231117	180000	649700150	9380	9380	9380	9380	1152
123	20231117	175900	649700150	9380	9380	9380	9380	0
124	20231117	175800	649700150	9380	9380	9380	9380	0
125	20231117	175700	649700150	9380	9380	9380	9380	0
126	20231117	175600	649700150	9380	9380	9380	9380	0
127	20231117	175500	649700150	9380	9380	9380	9380	0
128	20231117	175400	649700150	9380	9380	9380	9380	0
129	20231117	175300	649700150	9380	9380	9380	9380	0
130	20231117	175200	649700150	9380	9380	9380	9380	0
131	20231117	175100	649700150	9380	9380	9380	9380	0
132	20231117	175000	649700150	9380	9380	9380	9380	0
133	20231117	174900	649700150	9380	9380	9380	9380	0
134	20231117	174800	649700150	9380	9380	9380	9380	0
135	20231117	174700	649700150	9380	9380	9380	9380	0
136	20231117	174600	649700150	9380	9380	9380	9380	0
137	20231117	174500	649700150	9380	9380	9380	9380	0
138	20231117	174400	649700150	9380	9380	9380	9380	0
139	20231117	174300	649700150	9380	9380	9380	9380	0
140	20231117	174200	649700150	9380	9380	9380	9380	0
141	20231117	174100	649700150	9380	9380	9380	9380	0
142	20231117	174000	649700150	9380	9380	9380	9380	0
143	20231117	173900	649700150	9380	9380	9380	9380	0
144	20231117	173800	649700150	9380	9380	9380	9380	0
145	20231117	173700	649700150	9380	9380	9380	9380	0
146	20231117	173600	649700150	9380	9380	9380	9380	0
147	20231117	173500	649700150	9380	9380	9380	9380	0
148	20231117	173400	649700150	9380	9380	9380	9380	0
149	20231117	173300	649700150	9380	9380	9380	9380	0
150	20231117	173200	649700150	9380	9380	9380	9380	0
151	20231117	173100	649700150	9380	9380	9380	9380	0
152	20231117	173000	649700150	9380	9380	9380	9380	1152
153	20231117	172900	649700150	9380	9380	9380	9380	0
154	20231117	172800	649700150	9380	9380	9380	9380	0
155	20231117	172700	649700150	9380	9380	9380	9380	0
156	20231117	172600	649700150	9380	9380	9380	9380	0
157	20231117	172500	649700150	9380	9380	9380	9380	0
158	20231117	172400	649700150	9380	9380	9380	9380	0
159	20231117	172300	649700150	9380	9380	9380	9380	0
160	20231117	172200	649700150	9380	9380	9380	9380	0
161	20231117	172100	649700150	9380	9380	9380	9380	0
162	20231117	172000	649700150	9380	9380	9380	9380	0
163	20231117	171900	649700150	9380	9380	9380	9380	0
164	20231117	171800	649700150	9380	9380	9380	9380	0
165	20231117	171700	649700150	9380	9380	9380	9380	0
166	20231117	171600	649700150	9380	9380	9380	9380	0
167	20231117	171500	649700150	9380	9380	9380	9380	0
168	20231117	171400	649700150	9380	9380	9380	9380	0
169	20231117	171300	649700150	9380	9380	9380	9380	0
170	20231117	171200	649700150	9380	9380	9380	9380	0
171	20231117	171100	649700150	9380	9380	9380	9380	0
172	20231117	171000	649700150	9380	9380	9380	9380	0
173	20231117	170900	649700150	9380	9380	9380	9380	0
174	20231117	170800	649700150	9380	9380	9380	9380	0
175	20231117	170700	649700150	9380	9380	9380	9380	0
176	20231117	170600	649700150	9380	9380	9380	9380	0
177	20231117	170500	649700150	9380	9380	9380	9380	0
178	20231117	170400	649700150	9380	9380	9380	9380	0
179	20231117	170300	649700150	9380	9380	9380	9380	0
180	20231117	170200	649700150	9380	9380	9380	9380	0
181	20231117	170100	649700150	9380	9380	9380	9380	0
182	20231117	170000	649700150	9380	9380	9380	9380	1152
183	20231117	165900	649700150	9380	9380	9380	9380	0
184	20231117	165800	649700150	9380	9380	9380	9380	0
185	20231117	165700	649700150	9380	9380	9380	9380	0
186	20231117	165600	649700150	9380	9380	9380	9380	0
187	20231117	165500	649700150	9380	9380	9380	9380	0
188	20231117	165400	649700150	9380	9380	9380	9380	0
189	20231117	165300	649700150	9380	9380	9380	9380	0
190	20231117	165200	649700150	9380	9380	9380	9380	0
191	20231117	165100	649700150	9380	9380	9380	9380	0
192	20231117	165000	649700150	9380	9380	9380	9380	0
193	20231117	164900	649700150	9380	9380	9380	9380	0
194	20231117	164800	649700150	9380	9380	9380	9380	0
195	20231117	164700	649700150	9380	9380	9380	9380	0
196	20231117	164600	649700150	9380	9380	9380	9380	0
197	20231117	164500	649700150	9380	9380	9380	9380	0
198	20231117	164400	649700150	9380	9380	9380	9380	0
199	20231117	164300	649700150	9380	9380	9380	9380	0
200	20231117	164200	649700150	9380	9380	9380	9380	0
201	20231117	164100	649700150	9380	9380	9380	9380	0
202	20231117	164000	649700150	9380	9380	9380	9380	0
203	20231117	163900	649700150	9380	9380	9380	9380	0
204	20231117	163800	649700150	9380	9380	9380	9380	0
205	20231117	163700	649700150	9380	9380	9380	9380	0
206	20231117	163600	649700150	9380	9380	9380	9380	0
207	20231117	163500	649700150	9380	9380	9380	9380	0
208	20231117	163400	649700150	9380	9380	9380	9380	0
209	20231117	163300	649700150	9380	9380	9380	9380	0
210	20231117	163200	649700150	9380	9380	9380	9380	0
211	20231117	163100	649700150	9380	9380	9380	9380	0
212	20231117	163000	649700150	9380	9380	9380	9380	1152
213	20231117	162900	649700150	9380	9380	9380	9380	0
214	20231117	162800	649700150	9380	9380	9380	9380	0
215	20231117	162700	649700150	9380	9380	9380	9380	0
216	20231117	162600	649700150	9380	9380	9380	9380	0
217	20231117	162500	649700150	9380	9380	9380	9380	0
218	20231117	162400	649700150	9380	9380	9380	9380	0
219	20231117	162300	649700150	9380	9380	9380	9380	0
220	20231117	162200	649700150	9380	9380	9380	9380	0
221	20231117	162100	649700150	9380	9380	9380	9380	0
222	20231117	162000	649700150	9380	9380	9380	9380	0
223	20231117	161900	649700150	9380	9380	9380	9380	0
224	20231117	161800	649700150	9380	9380	9380	9380	0
225	20231117	161700	649700150	9380	9380	9380	9380	0
226	20231117	161600	649700150	9380	9380	9380	9380	0
227	20231117	161500	649700150	9380	9380	9380	9380	0
228	20231117	161400	649700150	9380	9380	9380	9380	0
229	20231117	161300	649700150	9380	9380	9380	9380	0
230	20231117	161200	649700150	9380	9380	9380	9380	0
231	20231117	161100	649700150	9380	9380	9380	9380	0
232	20231117	161000	649700150	9380	9380	9380	9380	0
233	20231117	160900	649700150	9380	9380	9380	9380	0
234	20231117	160800	649700150	9380	9380	9380	9380	0
235	20231117	160700	649700150	9380	9380	9380	9380	0
236	20231117	160600	649700150	9380	9380	9380	9380	0
237	20231117	160500	649700150	9380	9380	9380	9380	0
238	20231117	160400	649700150	9380	9380	9380	9380	0
239	20231117	160300	649700150	9380	9380	9380	9380	0
240	20231117	160200	649700150	9380	9380	9380	9380	0
241	20231117	160100	649700150	9380	9380	9380	9380	0
242	20231117	160000	649700150	9380	9380	9380	9380	1152
243	20231117	155900	649700150	9380	9380	9380	9380	0
244	20231117	155800	649700150	9380	9380	9380	9380	0
245	20231117	155700	649700150	9380	9380	9380	9380	0
246	20231117	155600	649700150	9380	9380	9380	9380	0
247	20231117	155500	649700150	9380	9380	9380	9380	0
248	20231117	155400	649700150	9380	9380	9380	9380	0
249	20231117	155300	649700150	9380	9380	9380	9380	0
250	20231117	155200	649700150	9380	9380	9380	9380	0
251	20231117	155100	649700150	9380	9380	9380	9380	0
252	20231117	155000	649700150	9380	9380	9380	9380	0
253	20231117	154900	649700150	9380	9380	9380	9380	0
254	20231117	154800	649700150	9380	9380	9380	9380	0
255	20231117	154700	649700150	9380	9380	9380	9380	0
256	20231117	154600	649700150	9380	9380	9380	9380	0
257	20231117	154500	649700150	9380	9380	9380	9380	0
258	20231117	154400	649700150	9380	9380	9380	9380	0
259	20231117	154300	649700150	9380	9380	9380	9380	0
260	20231117	154200	649700150	9380	9380	9380	9380	0
261	20231117	154100	649700150	9380	9380	9380	9380	0
262	20231117	154000	649700150	9380	9380	9380	9380	0
263	20231117	153900	649700150	9380	9380	9380	9380	0
264	20231117	153800	649700150	9380	9380	9380	9380	0
265	20231117	153700	649700150	9380	9380	9380	9380	0
266	20231117	153600	649700150	9380	9380	9380	9380	0
267	20231117	153500	649700150	9380	9380	9380	9380	0
268	20231117	153400	649700150	9380	9380	9380	9380	0
269	20231117	153300	649700150	9380	9380	9380	9380	0
270	20231117	153200	649700150	9380	9380	9380	9380	0
271	20231117	153100	649700150	9380	9380	9380	9380	0
272	20231117	153000	649700150	9380	9380	9380	9380	2304
273	20231117	152900	638894390	9380	9380	9380	9380	0
274	20231117	152800	638894390	9380	9380	9380	9380	0
275	20231117	152700	638894390	9380	9380	9380	9380	0
276	20231117	152600	638894390	9380	9380	9380	9380	0
277	20231117	152500	638894390	9380	9380	9380	9380	0
278	20231117	152400	638894390	9380	9380	9380	9380	0
279	20231117	152300	638894390	9380	9380	9380	9380	0
280	20231117	152200	638894390	9380	9380	9380	9380	0
281	20231117	152100	638894390	9380	9380	9380	9380	0
282	20231117	152000	638894390	9380	9380	9380	9380	0
283	20231117	151900	638894390	9380	9380	9380	9360	539
284	20231117	151800	633845840	9380	9380	9380	9380	94
285	20231117	151700	632964120	9380	9370	9380	9370	457
286	20231117	151600	628678960	9380	9380	9380	9380	23
287	20231117	151500	628463220	9380	9380	9380	9380	106
288	20231117	151400	627468940	9380	9380	9380	9380	156
289	20231117	151300	626005660	9380	9380	9380	9380	69
290	20231117	151200	625358440	9380	9400	9400	9380	1713
291	20231117	151100	609269190	9400	9400	9400	9400	10
292	20231117	151000	609175190	9400	9390	9400	9390	1458
293	20231117	150900	595484560	9390	9390	9390	9390	392
294	20231117	150800	591803680	9390	9390	9390	9390	64
295	20231117	150700	591202720	9390	9390	9390	9390	152
296	20231117	150600	589775440	9390	9390	9390	9380	1617
297	20231117	150500	574597770	9390	9390	9390	9390	31
298	20231117	150400	574306680	9390	9390	9390	9380	233
299	20231117	150300	572120810	9380	9390	9390	9380	1584
300	20231117	150200	557262170	9380	9370	9380	9370	900
301	20231117	150100	548823050	9370	9370	9370	9370	16
302	20231117	150000	548673130	9370	9370	9370	9370	2
303	20231117	145900	548654390	9360	9360	9360	9360	0
304	20231117	145800	548654390	9360	9360	9360	9360	0
305	20231117	145700	548654390	9360	9390	9390	9360	130
306	20231117	145600	547436370	9390	9390	9390	9390	126
307	20231117	145500	546253230	9390	9370	9400	9370	5187
308	20231117	145400	497549520	9370	9370	9370	9370	197
309	20231117	145300	495703630	9370	9370	9370	9370	3
310	20231117	145200	495675520	9370	9370	9370	9370	104
311	20231117	145100	494701040	9370	9370	9370	9360	137
312	20231117	145000	493418350	9370	9370	9380	9370	172
313	20231117	144900	491806680	9370	9370	9370	9370	222
314	20231117	144800	489726540	9380	9390	9390	9380	747
315	20231117	144700	482719100	9390	9390	9390	9390	188
316	20231117	144600	480953780	9390	9390	9390	9390	170
317	20231117	144500	479357480	9380	9380	9380	9380	20
318	20231117	144400	479169880	9380	9380	9380	9380	15
319	20231117	144300	479029180	9390	9390	9390	9390	1
320	20231117	144200	479019790	9390	9390	9390	9390	155
321	20231117	144100	477564340	9390	9390	9390	9390	10
322	20231117	144000	477470440	9390	9390	9390	9390	109
323	20231117	143900	476446930	9390	9390	9390	9390	42
324	20231117	143800	476052550	9390	9390	9390	9390	4
325	20231117	143700	476014990	9380	9390	9390	9380	246
326	20231117	143600	473705060	9390	9380	9390	9370	614
327	20231117	143500	467951800	9370	9370	9370	9370	111
328	20231117	143400	466911730	9370	9370	9370	9370	0
329	20231117	143300	466911730	9370	9370	9370	9370	0
330	20231117	143200	466911730	9370	9380	9380	9370	99
331	20231117	143100	465983300	9380	9390	9390	9380	101
332	20231117	143000	465034920	9380	9380	9380	9380	512
333	20231117	142900	460232360	9380	9380	9380	9380	110
334	20231117	142800	459200560	9370	9370	9370	9370	2
335	20231117	142700	459181820	9380	9380	9380	9380	1
336	20231117	142600	459172440	9350	9380	9380	9350	3839
337	20231117	142500	423265220	9380	9380	9380	9380	45
338	20231117	142400	422843120	9380	9380	9380	9380	115
339	20231117	142300	421764420	9380	9380	9380	9380	10
340	20231117	142200	421670620	9380	9380	9380	9380	17
341	20231117	142100	421511160	9380	9380	9380	9380	0
342	20231117	142000	421511160	9380	9380	9380	9380	10
343	20231117	141900	421417360	9380	9380	9380	9370	13
344	20231117	141800	421295530	9370	9370	9370	9370	35
345	20231117	141700	420967580	9360	9370	9370	9360	199
346	20231117	141600	419104460	9370	9370	9370	9370	0
347	20231117	141500	419104460	9370	9370	9370	9370	0
348	20231117	141400	419104460	9370	9370	9370	9370	190
349	20231117	141300	417324160	9380	9380	9380	9380	5
350	20231117	141200	417277260	9380	9380	9380	9380	26
351	20231117	141100	417033380	9380	9380	9380	9380	16
352	20231117	141000	416883300	9380	9380	9380	9380	0
353	20231117	140900	416883300	9380	9380	9380	9380	0
354	20231117	140800	416883300	9380	9380	9380	9380	5
355	20231117	140700	416836400	9380	9380	9380	9380	1
356	20231117	140600	416827020	9370	9370	9370	9370	107
357	20231117	140500	415824430	9380	9380	9380	9380	2
358	20231117	140400	415805670	9380	9380	9380	9380	2
359	20231117	140300	415786910	9380	9380	9380	9370	72
360	20231117	140200	415112150	9380	9380	9380	9380	6
361	20231117	140100	415055870	9380	9380	9380	9380	7
362	20231117	140000	414990210	9380	9390	9390	9380	163
363	20231117	135900	413461260	9380	9390	9390	9380	116
364	20231117	135800	412373080	9390	9390	9390	9390	24
365	20231117	135700	412147720	9390	9390	9390	9390	26
366	20231117	135600	411903580	9390	9390	9390	9390	1
367	20231117	135500	411894190	9380	9380	9380	9380	0
368	20231117	135400	411894190	9380	9390	9390	9370	217
369	20231117	135300	409860070	9370	9370	9370	9370	0
370	20231117	135200	409860070	9370	9370	9370	9370	0
371	20231117	135100	409860070	9370	9370	9370	9370	11
372	20231117	135000	409757000	9360	9360	9360	9360	0
373	20231117	134900	409757000	9360	9370	9370	9350	2027
374	20231117	134800	390792370	9370	9370	9370	9370	233
375	20231117	134700	388609160	9370	9370	9370	9370	77
376	20231117	134600	387887670	9370	9370	9370	9370	148
377	20231117	134500	386500910	9370	9370	9370	9370	76
378	20231117	134400	385788790	9370	9370	9370	9370	71
379	20231117	134300	385123520	9370	9370	9370	9370	211
380	20231117	134200	383146450	9370	9370	9370	9370	48
381	20231117	134100	382696690	9370	9360	9370	9360	497
382	20231117	134000	378043700	9370	9370	9370	9370	11
383	20231117	133900	377940630	9370	9370	9370	9370	53
384	20231117	133800	377444020	9360	9360	9360	9360	10
385	20231117	133700	377350420	9370	9370	9370	9370	3
386	20231117	133600	377322310	9370	9370	9370	9370	57
387	20231117	133500	376788220	9370	9370	9370	9370	0
388	20231117	133400	376788220	9370	9360	9370	9360	142
389	20231117	133300	375458680	9370	9370	9370	9370	24
390	20231117	133200	375233800	9370	9370	9370	9370	0
391	20231117	133100	375233800	9370	9370	9370	9370	8
392	20231117	133000	375158840	9370	9370	9370	9370	62
393	20231117	132900	374577900	9370	9370	9370	9370	0
394	20231117	132800	374577900	9370	9370	9370	9370	24
395	20231117	132700	374353020	9370	9370	9370	9360	26
396	20231117	132600	374109500	9370	9370	9370	9370	452
397	20231117	132500	369874260	9370	9370	9370	9370	1
398	20231117	132400	369864890	9370	9370	9370	9370	1
399	20231117	132300	369855520	9380	9380	9380	9380	1
400	20231117	132200	369846140	9390	9380	9390	9380	253
401	20231117	132100	367472930	9380	9380	9380	9380	233
402	20231117	132000	365287390	9390	9390	9390	9390	5
403	20231117	131900	365240440	9390	9390	9390	9390	0
404	20231117	131800	365240440	9390	9390	9390	9390	5
405	20231117	131700	365193490	9380	9390	9390	9380	11
406	20231117	131600	365090300	9370	9370	9370	9370	0
407	20231117	131500	365090300	9370	9370	9370	9370	0
408	20231117	131400	365090300	9370	9380	9380	9370	100
409	20231117	131300	364153030	9380	9380	9380	9380	310
410	20231117	131200	361245230	9380	9390	9390	9380	203
411	20231117	131100	359341060	9390	9390	9390	9380	268
412	20231117	131000	356827200	9380	9400	9400	9380	6
413	20231117	130900	356770880	9390	9390	9390	9390	220
414	20231117	130800	354705080	9390	9390	9390	9390	0
415	20231117	130700	354705080	9390	9390	9400	9390	102
416	20231117	130600	353747290	9400	9400	9400	9400	3
417	20231117	130500	353719090	9400	9400	9400	9400	15
418	20231117	130400	353578090	9400	9400	9400	9400	100
419	20231117	130300	352638090	9400	9400	9400	9400	3
420	20231117	130200	352609890	9400	9400	9400	9400	3
421	20231117	130100	352581690	9400	9400	9400	9400	47
422	20231117	130000	352139890	9390	9400	9400	9390	151
423	20231117	125900	350721490	9400	9400	9400	9390	52
424	20231117	125800	350232790	9400	9400	9400	9400	16
425	20231117	125700	350082390	9400	9400	9400	9400	13
426	20231117	125600	349960190	9400	9400	9400	9400	55
427	20231117	125500	349443190	9400	9400	9400	9400	6
428	20231117	125400	349386790	9400	9400	9400	9400	15
429	20231117	125300	349245790	9390	9390	9390	9390	0
430	20231117	125200	349245790	9390	9400	9400	9390	23
431	20231117	125100	349029800	9390	9390	9390	9390	40
432	20231117	125000	348654200	9390	9390	9390	9390	19
433	20231117	124900	348475790	9390	9400	9400	9390	81
434	20231117	124800	347714810	9390	9400	9400	9390	21
435	20231117	124700	347517610	9400	9400	9400	9400	5
436	20231117	124600	347470610	9390	9400	9400	9390	16
437	20231117	124500	347320360	9390	9390	9390	9390	97
438	20231117	124400	346409530	9390	9390	9390	9390	1
439	20231117	124300	346400140	9390	9390	9390	9390	10
440	20231117	124200	346306240	9390	9390	9390	9390	39
441	20231117	124100	345940030	9390	9390	9390	9390	232
442	20231117	124000	343761550	9390	9390	9390	9390	53
443	20231117	123900	343263880	9390	9390	9390	9390	238
444	20231117	123800	341029060	9390	9390	9390	9390	51
445	20231117	123700	340550170	9390	9390	9390	9390	10
446	20231117	123600	340456270	9390	9390	9390	9390	16
447	20231117	123500	340306030	9390	9390	9390	9390	18
448	20231117	123400	340137010	9390	9390	9390	9390	35
449	20231117	123300	339808360	9390	9390	9390	9390	0
450	20231117	123200	339808360	9390	9380	9390	9380	20
451	20231117	123100	339620670	9380	9380	9380	9380	0
452	20231117	123000	339620670	9380	9380	9380	9380	36
453	20231117	122900	339282990	9380	9380	9380	9380	4
454	20231117	122800	339245470	9390	9390	9390	9390	6
455	20231117	122700	339189130	9390	9380	9390	9380	126
456	20231117	122600	338007240	9380	9380	9380	9380	1
457	20231117	122500	337997860	9380	9380	9380	9380	11
458	20231117	122400	337894680	9380	9380	9380	9380	47
459	20231117	122300	337453820	9380	9380	9380	9370	141
460	20231117	122200	336132590	9380	9380	9380	9380	68
461	20231117	122100	335494750	9390	9390	9390	9390	0
462	20231117	122000	335494750	9390	9380	9390	9380	31
463	20231117	121900	335203960	9390	9390	9390	9390	14
464	20231117	121800	335072500	9390	9380	9390	9380	204
465	20231117	121700	333158970	9360	9360	9360	9360	66
466	20231117	121600	332541210	9360	9370	9370	9360	16
467	20231117	121500	332391300	9370	9380	9390	9370	136
468	20231117	121400	331114880	9380	9390	9390	9380	21
469	20231117	121300	330917850	9390	9390	9390	9390	23
470	20231117	121200	330701880	9390	9370	9390	9360	170
471	20231117	121100	329108920	9390	9390	9390	9390	1
472	20231117	121000	329099530	9370	9390	9390	9370	551
473	20231117	120900	323936640	9380	9380	9380	9380	8
474	20231117	120800	323861600	9380	9380	9380	9380	64
475	20231117	120700	323261280	9390	9390	9390	9390	7
476	20231117	120600	323195550	9380	9380	9390	9380	14
477	20231117	120500	323064130	9390	9380	9390	9380	63
478	20231117	120400	322472580	9390	9390	9390	9390	30
479	20231117	120300	322190880	9390	9390	9390	9390	45
480	20231117	120200	321768330	9380	9390	9390	9380	334
481	20231117	120100	318635310	9380	9390	9390	9380	15
482	20231117	120000	318494560	9390	9390	9390	9390	67
483	20231117	115900	317865430	9390	9390	9390	9390	3
484	20231117	115800	317837260	9390	9390	9390	9390	27
485	20231117	115700	317583730	9390	9390	9390	9390	6
486	20231117	115600	317527390	9390	9380	9390	9380	50
487	20231117	115500	317058090	9380	9380	9380	9380	88
488	20231117	115400	316232650	9380	9380	9380	9380	0
489	20231117	115300	316232650	9380	9380	9380	9380	20
490	20231117	115200	316045050	9380	9380	9380	9380	2
491	20231117	115100	316026290	9380	9380	9380	9380	64
492	20231117	115000	315425970	9380	9380	9380	9380	30
493	20231117	114900	315144570	9380	9380	9380	9380	17
494	20231117	114800	314985110	9380	9380	9380	9380	57
495	20231117	114700	314450450	9380	9380	9380	9380	1
496	20231117	114600	314441070	9380	9380	9380	9380	42
497	20231117	114500	314047110	9380	9380	9380	9380	0
498	20231117	114400	314047110	9380	9380	9380	9380	30
499	20231117	114300	313765710	9350	9350	9350	9350	0
500	20231117	114200	313765710	9350	9380	9380	9350	497
501	20231117	114100	309117410	9380	9370	9380	9370	9
502	20231117	114000	309033000	9360	9380	9380	9360	726
503	20231117	113900	302223360	9380	9380	9380	9380	8
504	20231117	113800	302148320	9370	9370	9370	9370	83
505	20231117	113700	301370610	9370	9370	9370	9370	3
506	20231117	113600	301342500	9350	9360	9360	9350	68
507	20231117	113500	300706580	9370	9370	9370	9370	10
508	20231117	113400	300612880	9370	9370	9370	9370	58
509	20231117	113300	300069420	9370	9370	9370	9370	84
510	20231117	113200	299282340	9360	9360	9360	9360	16
511	20231117	113100	299132580	9370	9370	9370	9370	10
512	20231117	113000	299038880	9370	9370	9370	9370	100
513	20231117	112900	298101880	9370	9360	9370	9360	120
514	20231117	112800	296978090	9370	9370	9370	9370	10
515	20231117	112700	296884390	9370	9370	9370	9370	14
516	20231117	112600	296753210	9360	9370	9370	9350	640
517	20231117	112500	290769000	9370	9370	9370	9350	755
518	20231117	112400	283709250	9370	9370	9370	9370	37
519	20231117	112300	283362560	9370	9370	9370	9360	547
520	20231117	112200	278242170	9370	9370	9370	9370	1
521	20231117	112100	278232800	9360	9360	9360	9350	312
522	20231117	112000	275314980	9360	9360	9360	9360	216
523	20231117	111900	273293220	9360	9360	9360	9360	6
524	20231117	111800	273237060	9360	9350	9360	9350	708
525	20231117	111700	266616250	9360	9370	9370	9360	159
526	20231117	111600	265127910	9370	9370	9370	9370	39
527	20231117	111500	264762480	9370	9370	9370	9370	20
528	20231117	111400	264575080	9370	9370	9370	9360	504
529	20231117	111300	259857600	9360	9370	9370	9360	464
530	20231117	111200	255514420	9370	9370	9370	9370	32
531	20231117	111100	255214580	9370	9370	9370	9370	180
532	20231117	111000	253527980	9370	9380	9380	9370	142
533	20231117	110900	252196040	9380	9380	9380	9380	15
534	20231117	110800	252055340	9380	9380	9380	9380	7
535	20231117	110700	251989680	9380	9380	9380	9370	324
536	20231117	110600	248951490	9380	9380	9380	9380	0
537	20231117	110500	248951490	9380	9400	9400	9380	51
538	20231117	110400	248472200	9400	9400	9400	9400	1
539	20231117	110300	248462800	9390	9390	9390	9390	41
540	20231117	110200	248077810	9390	9390	9390	9390	31
541	20231117	110100	247786720	9390	9390	9390	9390	1
542	20231117	110000	247777330	9390	9390	9390	9390	56
543	20231117	105900	247251490	9390	9390	9390	9390	56
544	20231117	105800	246725650	9390	9390	9390	9390	128
545	20231117	105700	245523730	9390	9390	9390	9360	1770
546	20231117	105600	228924870	9380	9380	9380	9380	0
547	20231117	105500	228924870	9380	9390	9390	9380	101
548	20231117	105400	227977480	9380	9390	9390	9380	66
549	20231117	105300	227357760	9390	9390	9390	9390	11
550	20231117	105200	227254470	9390	9390	9390	9390	11
551	20231117	105100	227151180	9390	9400	9400	9390	2
552	20231117	105000	227132390	9400	9400	9400	9400	7
553	20231117	104900	227066590	9390	9400	9400	9390	199
554	20231117	104800	225197860	9410	9410	9410	9400	70
555	20231117	104700	224539640	9410	9410	9410	9410	2
556	20231117	104600	224520820	9410	9410	9410	9410	0
557	20231117	104500	224520820	9410	9410	9410	9410	0
558	20231117	104400	224520820	9410	9410	9410	9410	1
559	20231117	104300	224511410	9410	9410	9410	9410	12
560	20231117	104200	224398490	9410	9410	9410	9410	53
561	20231117	104100	223899760	9410	9410	9410	9410	20
562	20231117	104000	223711560	9410	9410	9410	9410	220
563	20231117	103900	221641360	9400	9400	9400	9400	0
564	20231117	103800	221641360	9400	9400	9410	9400	208
565	20231117	103700	219685740	9400	9400	9400	9400	41
566	20231117	103600	219300340	9400	9400	9400	9400	5
567	20231117	103500	219253340	9390	9390	9390	9390	520
568	20231117	103400	214370540	9390	9390	9390	9390	61
569	20231117	103300	213797750	9390	9390	9390	9390	118
570	20231117	103200	212689730	9390	9390	9390	9390	183
571	20231117	103100	210971360	9390	9390	9390	9390	29
572	20231117	103000	210699050	9390	9390	9390	9390	51
573	20231117	102900	210220160	9390	9390	9390	9390	9
574	20231117	102800	210135650	9380	9370	9380	9370	149
575	20231117	102700	208739020	9370	9370	9370	9370	22
576	20231117	102600	208532880	9370	9370	9370	9370	209
577	20231117	102500	206574550	9370	9370	9370	9370	32
578	20231117	102400	206274710	9370	9370	9370	9370	12
579	20231117	102300	206162270	9370	9370	9370	9370	18
580	20231117	102200	205993610	9370	9370	9370	9370	413
581	20231117	102100	202123800	9370	9370	9370	9370	24
582	20231117	102000	201898920	9370	9380	9380	9370	115
583	20231117	101900	200821360	9380	9390	9390	9380	66
584	20231117	101800	200201730	9390	9380	9390	9380	54
585	20231117	101700	199694830	9370	9370	9370	9370	4
586	20231117	101600	199657350	9370	9350	9370	9350	9
587	20231117	101500	199573080	9350	9350	9360	9350	68
588	20231117	101400	198937270	9360	9380	9380	9360	472
589	20231117	101300	194519260	9380	9370	9380	9370	37
590	20231117	101200	194172450	9380	9380	9380	9380	6
591	20231117	101100	194116170	9380	9380	9380	9370	185
592	20231117	101000	192381500	9380	9380	9380	9380	116
593	20231117	100900	191293420	9380	9380	9380	9380	12
594	20231117	100800	191180860	9380	9380	9380	9380	1
595	20231117	100700	191171480	9380	9380	9380	9370	138
596	20231117	100600	189877340	9380	9380	9380	9380	0
597	20231117	100500	189877340	9380	9380	9380	9380	2
598	20231117	100400	189858580	9380	9380	9380	9370	332
599	20231117	100300	186746860	9380	9380	9380	9380	86
600	20231117	100200	185940180	9380	9380	9380	9370	207
601	20231117	100100	184000020	9380	9380	9380	9380	19
602	20231117	100000	183821800	9380	9380	9380	9380	18
603	20231117	095900	183652960	9380	9380	9380	9370	107
604	20231117	095800	182650000	9380	9380	9380	9380	15
605	20231117	095700	182509300	9380	9380	9380	9380	70
606	20231117	095600	181852700	9380	9380	9380	9370	32
607	20231117	095500	181552600	9380	9380	9380	9380	26
608	20231117	095400	181308720	9380	9380	9380	9380	24
609	20231117	095300	181083600	9370	9370	9370	9370	0
610	20231117	095200	181083600	9370	9390	9390	9370	1966
611	20231117	095100	162645790	9390	9390	9390	9390	157
612	20231117	095000	161171560	9390	9390	9390	9380	306
613	20231117	094900	158300520	9390	9390	9390	9380	140
614	20231117	094800	156987090	9390	9390	9390	9390	21
615	20231117	094700	156789900	9390	9390	9390	9390	322
616	20231117	094600	153766320	9400	9400	9400	9400	1
617	20231117	094500	153756920	9400	9400	9400	9400	8
618	20231117	094400	153681720	9390	9390	9400	9380	430
619	20231117	094300	149644260	9390	9380	9390	9380	7
620	20231117	094200	149578540	9380	9380	9380	9380	100
621	20231117	094100	148640540	9380	9390	9390	9380	51
622	20231117	094000	148162150	9390	9390	9390	9380	38
623	20231117	093900	147805420	9390	9360	9390	9360	108
624	20231117	093800	146794330	9360	9390	9390	9360	56
625	20231117	093700	146269690	9380	9390	9400	9380	65
626	20231117	093600	145659290	9390	9390	9390	9370	72
627	20231117	093500	144983290	9390	9370	9390	9370	461
628	20231117	093400	140663100	9360	9360	9360	9350	993
629	20231117	093300	131368670	9340	9360	9360	9340	571
630	20231117	093200	126026870	9360	9360	9360	9360	62
631	20231117	093100	125446550	9360	9360	9360	9360	74
632	20231117	093000	124753910	9360	9320	9360	9320	19
633	20231117	092900	124576790	9320	9320	9320	9320	2276
634	20231117	092800	103364470	9320	9360	9360	9320	572
635	20231117	092700	98024120	9360	9360	9360	9360	384
636	20231117	092600	94429880	9360	9370	9370	9360	112
637	20231117	092500	93380540	9370	9390	9390	9370	154
638	20231117	092400	91936160	9380	9380	9380	9380	100
639	20231117	092300	90998160	9380	9390	9390	9300	2669
640	20231117	092200	66083960	9400	9400	9400	9400	128
641	20231117	092100	64880760	9400	9400	9400	9400	766
642	20231117	092000	57680360	9400	9380	9400	9380	129
643	20231117	091900	56470300	9400	9390	9400	9380	58
644	20231117	091800	55926130	9390	9390	9390	9390	106
645	20231117	091700	54930790	9390	9390	9390	9390	220
646	20231117	091600	52864990	9390	9390	9390	9380	339
647	20231117	091500	49684110	9390	9390	9390	9390	60
648	20231117	091400	49120710	9390	9390	9390	9380	122
649	20231117	091300	47975660	9390	9390	9390	9390	57
650	20231117	091200	47440430	9390	9390	9390	9390	54
651	20231117	091100	46933370	9390	9410	9410	9390	718
652	20231117	091000	40186190	9400	9420	9420	9400	987
653	20231117	090900	30907820	9410	9440	9440	9410	349
654	20231117	090800	27622290	9410	9450	9450	9410	91
655	20231117	090700	26765320	9410	9410	9410	9410	50
656	20231117	090600	26294820	9410	9440	9440	9410	106
657	20231117	090500	25295080	9440	9440	9440	9440	21
658	20231117	090400	25096840	9430	9430	9430	9430	285
659	20231117	090300	22409290	9430	9420	9430	9420	1051
660	20231117	090200	12498660	9420	9410	9420	9300	709
661	20231117	090100	5866820	9420	9400	9420	9390	72
662	20231117	090000	5189140	9410	9400	9410	9390	552