KissMeData/112290/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	200900	309299960	9360	9360	9360	9360	912
3	20231117	200800	309299960	9360	9360	9360	9360	0
4	20231117	200700	309299960	9360	9360	9360	9360	0
5	20231117	200600	309299960	9360	9360	9360	9360	0
6	20231117	200500	309299960	9360	9360	9360	9360	0
7	20231117	200400	309299960	9360	9360	9360	9360	0
8	20231117	200300	309299960	9360	9360	9360	9360	0
9	20231117	200200	309299960	9360	9360	9360	9360	0
10	20231117	200100	309299960	9360	9360	9360	9360	0
11	20231117	200000	309299960	9360	9360	9360	9360	0
12	20231117	195900	309299960	9360	9360	9360	9360	0
13	20231117	195800	309299960	9360	9360	9360	9360	0
14	20231117	195700	309299960	9360	9360	9360	9360	0
15	20231117	195600	309299960	9360	9360	9360	9360	0
16	20231117	195500	309299960	9360	9360	9360	9360	0
17	20231117	195400	309299960	9360	9360	9360	9360	0
18	20231117	195300	309299960	9360	9360	9360	9360	0
19	20231117	195200	309299960	9360	9360	9360	9360	0
20	20231117	195100	309299960	9360	9360	9360	9360	0
21	20231117	195000	309299960	9360	9360	9360	9360	0
22	20231117	194900	309299960	9360	9360	9360	9360	0
23	20231117	194800	309299960	9360	9360	9360	9360	0
24	20231117	194700	309299960	9360	9360	9360	9360	0
25	20231117	194600	309299960	9360	9360	9360	9360	0
26	20231117	194500	309299960	9360	9360	9360	9360	0
27	20231117	194400	309299960	9360	9360	9360	9360	0
28	20231117	194300	309299960	9360	9360	9360	9360	0
29	20231117	194200	309299960	9360	9360	9360	9360	0
30	20231117	194100	309299960	9360	9360	9360	9360	0
31	20231117	194000	309299960	9360	9360	9360	9360	0
32	20231117	193900	309299960	9360	9360	9360	9360	912
33	20231117	193800	309299960	9360	9360	9360	9360	0
34	20231117	193700	309299960	9360	9360	9360	9360	0
35	20231117	193600	309299960	9360	9360	9360	9360	0
36	20231117	193500	309299960	9360	9360	9360	9360	0
37	20231117	193400	309299960	9360	9360	9360	9360	0
38	20231117	193300	309299960	9360	9360	9360	9360	0
39	20231117	193200	309299960	9360	9360	9360	9360	0
40	20231117	193100	309299960	9360	9360	9360	9360	0
41	20231117	193000	309299960	9360	9360	9360	9360	0
42	20231117	192900	309299960	9360	9360	9360	9360	0
43	20231117	192800	309299960	9360	9360	9360	9360	0
44	20231117	192700	309299960	9360	9360	9360	9360	0
45	20231117	192600	309299960	9360	9360	9360	9360	0
46	20231117	192500	309299960	9360	9360	9360	9360	0
47	20231117	192400	309299960	9360	9360	9360	9360	0
48	20231117	192300	309299960	9360	9360	9360	9360	0
49	20231117	192200	309299960	9360	9360	9360	9360	0
50	20231117	192100	309299960	9360	9360	9360	9360	0
51	20231117	192000	309299960	9360	9360	9360	9360	0
52	20231117	191900	309299960	9360	9360	9360	9360	0
53	20231117	191800	309299960	9360	9360	9360	9360	0
54	20231117	191700	309299960	9360	9360	9360	9360	0
55	20231117	191600	309299960	9360	9360	9360	9360	0
56	20231117	191500	309299960	9360	9360	9360	9360	0
57	20231117	191400	309299960	9360	9360	9360	9360	0
58	20231117	191300	309299960	9360	9360	9360	9360	0
59	20231117	191200	309299960	9360	9360	9360	9360	0
60	20231117	191100	309299960	9360	9360	9360	9360	0
61	20231117	191000	309299960	9360	9360	9360	9360	0
62	20231117	190900	309299960	9360	9360	9360	9360	912
63	20231117	190800	309299960	9360	9360	9360	9360	0
64	20231117	190700	309299960	9360	9360	9360	9360	0
65	20231117	190600	309299960	9360	9360	9360	9360	0
66	20231117	190500	309299960	9360	9360	9360	9360	0
67	20231117	190400	309299960	9360	9360	9360	9360	0
68	20231117	190300	309299960	9360	9360	9360	9360	0
69	20231117	190200	309299960	9360	9360	9360	9360	0
70	20231117	190100	309299960	9360	9360	9360	9360	0
71	20231117	190000	309299960	9360	9360	9360	9360	0
72	20231117	185900	309299960	9360	9360	9360	9360	0
73	20231117	185800	309299960	9360	9360	9360	9360	0
74	20231117	185700	309299960	9360	9360	9360	9360	0
75	20231117	185600	309299960	9360	9360	9360	9360	0
76	20231117	185500	309299960	9360	9360	9360	9360	0
77	20231117	185400	309299960	9360	9360	9360	9360	0
78	20231117	185300	309299960	9360	9360	9360	9360	0
79	20231117	185200	309299960	9360	9360	9360	9360	0
80	20231117	185100	309299960	9360	9360	9360	9360	0
81	20231117	185000	309299960	9360	9360	9360	9360	0
82	20231117	184900	309299960	9360	9360	9360	9360	0
83	20231117	184800	309299960	9360	9360	9360	9360	0
84	20231117	184700	309299960	9360	9360	9360	9360	0
85	20231117	184600	309299960	9360	9360	9360	9360	0
86	20231117	184500	309299960	9360	9360	9360	9360	0
87	20231117	184400	309299960	9360	9360	9360	9360	0
88	20231117	184300	309299960	9360	9360	9360	9360	0
89	20231117	184200	309299960	9360	9360	9360	9360	0
90	20231117	184100	309299960	9360	9360	9360	9360	0
91	20231117	184000	309299960	9360	9360	9360	9360	0
92	20231117	183900	309299960	9360	9360	9360	9360	912
93	20231117	183800	309299960	9360	9360	9360	9360	0
94	20231117	183700	309299960	9360	9360	9360	9360	0
95	20231117	183600	309299960	9360	9360	9360	9360	0
96	20231117	183500	309299960	9360	9360	9360	9360	0
97	20231117	183400	309299960	9360	9360	9360	9360	0
98	20231117	183300	309299960	9360	9360	9360	9360	0
99	20231117	183200	309299960	9360	9360	9360	9360	0
100	20231117	183100	309299960	9360	9360	9360	9360	0
101	20231117	183000	309299960	9360	9360	9360	9360	0
102	20231117	182900	309299960	9360	9360	9360	9360	0
103	20231117	182800	309299960	9360	9360	9360	9360	0
104	20231117	182700	309299960	9360	9360	9360	9360	0
105	20231117	182600	309299960	9360	9360	9360	9360	0
106	20231117	182500	309299960	9360	9360	9360	9360	0
107	20231117	182400	309299960	9360	9360	9360	9360	0
108	20231117	182300	309299960	9360	9360	9360	9360	0
109	20231117	182200	309299960	9360	9360	9360	9360	0
110	20231117	182100	309299960	9360	9360	9360	9360	0
111	20231117	182000	309299960	9360	9360	9360	9360	0
112	20231117	181900	309299960	9360	9360	9360	9360	0
113	20231117	181800	309299960	9360	9360	9360	9360	0
114	20231117	181700	309299960	9360	9360	9360	9360	0
115	20231117	181600	309299960	9360	9360	9360	9360	0
116	20231117	181500	309299960	9360	9360	9360	9360	0
117	20231117	181400	309299960	9360	9360	9360	9360	0
118	20231117	181300	309299960	9360	9360	9360	9360	0
119	20231117	181200	309299960	9360	9360	9360	9360	0
120	20231117	181100	309299960	9360	9360	9360	9360	0
121	20231117	181000	309299960	9360	9360	9360	9360	0
122	20231117	180900	309299960	9360	9360	9360	9360	912
123	20231117	180800	309299960	9360	9360	9360	9360	0
124	20231117	180700	309299960	9360	9360	9360	9360	0
125	20231117	180600	309299960	9360	9360	9360	9360	0
126	20231117	180500	309299960	9360	9360	9360	9360	0
127	20231117	180400	309299960	9360	9360	9360	9360	0
128	20231117	180300	309299960	9360	9360	9360	9360	0
129	20231117	180200	309299960	9360	9360	9360	9360	0
130	20231117	180100	309299960	9360	9360	9360	9360	0
131	20231117	180000	309299960	9360	9360	9360	9360	0
132	20231117	175900	309299960	9360	9360	9360	9360	0
133	20231117	175800	309299960	9360	9360	9360	9360	0
134	20231117	175700	309299960	9360	9360	9360	9360	0
135	20231117	175600	309299960	9360	9360	9360	9360	0
136	20231117	175500	309299960	9360	9360	9360	9360	0
137	20231117	175400	309299960	9360	9360	9360	9360	0
138	20231117	175300	309299960	9360	9360	9360	9360	0
139	20231117	175200	309299960	9360	9360	9360	9360	0
140	20231117	175100	309299960	9360	9360	9360	9360	0
141	20231117	175000	309299960	9360	9360	9360	9360	0
142	20231117	174900	309299960	9360	9360	9360	9360	0
143	20231117	174800	309299960	9360	9360	9360	9360	0
144	20231117	174700	309299960	9360	9360	9360	9360	0
145	20231117	174600	309299960	9360	9360	9360	9360	0
146	20231117	174500	309299960	9360	9360	9360	9360	0
147	20231117	174400	309299960	9360	9360	9360	9360	0
148	20231117	174300	309299960	9360	9360	9360	9360	0
149	20231117	174200	309299960	9360	9360	9360	9360	0
150	20231117	174100	309299960	9360	9360	9360	9360	0
151	20231117	174000	309299960	9360	9360	9360	9360	0
152	20231117	173900	309299960	9360	9360	9360	9360	912
153	20231117	173800	309299960	9360	9360	9360	9360	0
154	20231117	173700	309299960	9360	9360	9360	9360	0
155	20231117	173600	309299960	9360	9360	9360	9360	0
156	20231117	173500	309299960	9360	9360	9360	9360	0
157	20231117	173400	309299960	9360	9360	9360	9360	0
158	20231117	173300	309299960	9360	9360	9360	9360	0
159	20231117	173200	309299960	9360	9360	9360	9360	0
160	20231117	173100	309299960	9360	9360	9360	9360	0
161	20231117	173000	309299960	9360	9360	9360	9360	0
162	20231117	172900	309299960	9360	9360	9360	9360	0
163	20231117	172800	309299960	9360	9360	9360	9360	0
164	20231117	172700	309299960	9360	9360	9360	9360	0
165	20231117	172600	309299960	9360	9360	9360	9360	0
166	20231117	172500	309299960	9360	9360	9360	9360	0
167	20231117	172400	309299960	9360	9360	9360	9360	0
168	20231117	172300	309299960	9360	9360	9360	9360	0
169	20231117	172200	309299960	9360	9360	9360	9360	0
170	20231117	172100	309299960	9360	9360	9360	9360	0
171	20231117	172000	309299960	9360	9360	9360	9360	0
172	20231117	171900	309299960	9360	9360	9360	9360	0
173	20231117	171800	309299960	9360	9360	9360	9360	0
174	20231117	171700	309299960	9360	9360	9360	9360	0
175	20231117	171600	309299960	9360	9360	9360	9360	0
176	20231117	171500	309299960	9360	9360	9360	9360	0
177	20231117	171400	309299960	9360	9360	9360	9360	0
178	20231117	171300	309299960	9360	9360	9360	9360	0
179	20231117	171200	309299960	9360	9360	9360	9360	0
180	20231117	171100	309299960	9360	9360	9360	9360	0
181	20231117	171000	309299960	9360	9360	9360	9360	0
182	20231117	170900	309299960	9360	9360	9360	9360	912
183	20231117	170800	309299960	9360	9360	9360	9360	0
184	20231117	170700	309299960	9360	9360	9360	9360	0
185	20231117	170600	309299960	9360	9360	9360	9360	0
186	20231117	170500	309299960	9360	9360	9360	9360	0
187	20231117	170400	309299960	9360	9360	9360	9360	0
188	20231117	170300	309299960	9360	9360	9360	9360	0
189	20231117	170200	309299960	9360	9360	9360	9360	0
190	20231117	170100	309299960	9360	9360	9360	9360	0
191	20231117	170000	309299960	9360	9360	9360	9360	0
192	20231117	165900	309299960	9360	9360	9360	9360	0
193	20231117	165800	309299960	9360	9360	9360	9360	0
194	20231117	165700	309299960	9360	9360	9360	9360	0
195	20231117	165600	309299960	9360	9360	9360	9360	0
196	20231117	165500	309299960	9360	9360	9360	9360	0
197	20231117	165400	309299960	9360	9360	9360	9360	0
198	20231117	165300	309299960	9360	9360	9360	9360	0
199	20231117	165200	309299960	9360	9360	9360	9360	0
200	20231117	165100	309299960	9360	9360	9360	9360	0
201	20231117	165000	309299960	9360	9360	9360	9360	0
202	20231117	164900	309299960	9360	9360	9360	9360	0
203	20231117	164800	309299960	9360	9360	9360	9360	0
204	20231117	164700	309299960	9360	9360	9360	9360	0
205	20231117	164600	309299960	9360	9360	9360	9360	0
206	20231117	164500	309299960	9360	9360	9360	9360	0
207	20231117	164400	309299960	9360	9360	9360	9360	0
208	20231117	164300	309299960	9360	9360	9360	9360	0
209	20231117	164200	309299960	9360	9360	9360	9360	0
210	20231117	164100	309299960	9360	9360	9360	9360	0
211	20231117	164000	309299960	9360	9360	9360	9360	0
212	20231117	163900	309299960	9360	9360	9360	9360	912
213	20231117	163800	309299960	9360	9360	9360	9360	0
214	20231117	163700	309299960	9360	9360	9360	9360	0
215	20231117	163600	309299960	9360	9360	9360	9360	0
216	20231117	163500	309299960	9360	9360	9360	9360	0
217	20231117	163400	309299960	9360	9360	9360	9360	0
218	20231117	163300	309299960	9360	9360	9360	9360	0
219	20231117	163200	309299960	9360	9360	9360	9360	0
220	20231117	163100	309299960	9360	9360	9360	9360	0
221	20231117	163000	309299960	9360	9360	9360	9360	0
222	20231117	162900	309299960	9360	9360	9360	9360	0
223	20231117	162800	309299960	9360	9360	9360	9360	0
224	20231117	162700	309299960	9360	9360	9360	9360	0
225	20231117	162600	309299960	9360	9360	9360	9360	0
226	20231117	162500	309299960	9360	9360	9360	9360	0
227	20231117	162400	309299960	9360	9360	9360	9360	0
228	20231117	162300	309299960	9360	9360	9360	9360	0
229	20231117	162200	309299960	9360	9360	9360	9360	0
230	20231117	162100	309299960	9360	9360	9360	9360	0
231	20231117	162000	309299960	9360	9360	9360	9360	0
232	20231117	161900	309299960	9360	9360	9360	9360	0
233	20231117	161800	309299960	9360	9360	9360	9360	0
234	20231117	161700	309299960	9360	9360	9360	9360	0
235	20231117	161600	309299960	9360	9360	9360	9360	0
236	20231117	161500	309299960	9360	9360	9360	9360	0
237	20231117	161400	309299960	9360	9360	9360	9360	0
238	20231117	161300	309299960	9360	9360	9360	9360	0
239	20231117	161200	309299960	9360	9360	9360	9360	0
240	20231117	161100	309299960	9360	9360	9360	9360	0
241	20231117	161000	309299960	9360	9360	9360	9360	0
242	20231117	160900	309299960	9360	9360	9360	9360	912
243	20231117	160800	309299960	9360	9360	9360	9360	0
244	20231117	160700	309299960	9360	9360	9360	9360	0
245	20231117	160600	309299960	9360	9360	9360	9360	0
246	20231117	160500	309299960	9360	9360	9360	9360	0
247	20231117	160400	309299960	9360	9360	9360	9360	0
248	20231117	160300	309299960	9360	9360	9360	9360	0
249	20231117	160200	309299960	9360	9360	9360	9360	0
250	20231117	160100	309299960	9360	9360	9360	9360	0
251	20231117	160000	309299960	9360	9360	9360	9360	0
252	20231117	155900	309299960	9360	9360	9360	9360	0
253	20231117	155800	309299960	9360	9360	9360	9360	0
254	20231117	155700	309299960	9360	9360	9360	9360	0
255	20231117	155600	309299960	9360	9360	9360	9360	0
256	20231117	155500	309299960	9360	9360	9360	9360	0
257	20231117	155400	309299960	9360	9360	9360	9360	0
258	20231117	155300	309299960	9360	9360	9360	9360	0
259	20231117	155200	309299960	9360	9360	9360	9360	0
260	20231117	155100	309299960	9360	9360	9360	9360	0
261	20231117	155000	309299960	9360	9360	9360	9360	0
262	20231117	154900	309299960	9360	9360	9360	9360	0
263	20231117	154800	309299960	9360	9360	9360	9360	0
264	20231117	154700	309299960	9360	9360	9360	9360	0
265	20231117	154600	309299960	9360	9360	9360	9360	0
266	20231117	154500	309299960	9360	9360	9360	9360	0
267	20231117	154400	309299960	9360	9360	9360	9360	0
268	20231117	154300	309299960	9360	9360	9360	9360	0
269	20231117	154200	309299960	9360	9360	9360	9360	0
270	20231117	154100	309299960	9360	9360	9360	9360	0
271	20231117	154000	309299960	9360	9360	9360	9360	0
272	20231117	153900	309299960	9360	9360	9360	9360	912
273	20231117	153800	309299960	9360	9360	9360	9360	0
274	20231117	153700	309299960	9360	9360	9360	9360	0
275	20231117	153600	309299960	9360	9360	9360	9360	0
276	20231117	153500	309299960	9360	9360	9360	9360	0
277	20231117	153400	309299960	9360	9360	9360	9360	0
278	20231117	153300	309299960	9360	9360	9360	9360	0
279	20231117	153200	309299960	9360	9360	9360	9360	0
280	20231117	153100	309299960	9360	9360	9360	9360	0
281	20231117	153000	309299960	9360	9360	9360	9360	912
282	20231117	152900	300763640	9380	9380	9380	9380	0
283	20231117	152800	300763640	9380	9380	9380	9380	0
284	20231117	152700	300763640	9380	9380	9380	9380	0
285	20231117	152600	300763640	9380	9380	9380	9380	0
286	20231117	152500	300763640	9380	9380	9380	9380	0
287	20231117	152400	300763640	9380	9380	9380	9380	0
288	20231117	152300	300763640	9380	9380	9380	9380	0
289	20231117	152200	300763640	9380	9380	9380	9380	0
290	20231117	152100	300763640	9380	9380	9380	9380	0
291	20231117	152000	300763640	9380	9380	9380	9380	0
292	20231117	151900	300763640	9380	9380	9380	9380	0
293	20231117	151800	300763640	9380	9390	9400	9380	1048
294	20231117	151700	290932280	9390	9390	9390	9390	0
295	20231117	151600	290932280	9390	9400	9400	9390	109
296	20231117	151500	289908760	9400	9400	9400	9400	0
297	20231117	151400	289908760	9400	9400	9400	9400	0
298	20231117	151300	289908760	9400	9400	9400	9400	1
299	20231117	151200	289899360	9390	9390	9390	9390	108
300	20231117	151100	288885240	9390	9400	9400	9390	54
301	20231117	151000	288377650	9400	9400	9400	9400	0
302	20231117	150900	288377650	9400	9400	9400	9400	5
303	20231117	150800	288330650	9410	9410	9410	9410	0
304	20231117	150700	288330650	9410	9390	9410	9390	260
305	20231117	150600	285885050	9390	9390	9390	9390	0
306	20231117	150500	285885050	9390	9390	9390	9390	0
307	20231117	150400	285885050	9390	9390	9390	9390	50
308	20231117	150300	285415550	9400	9400	9400	9400	64
309	20231117	150200	284813950	9390	9400	9400	9390	157
310	20231117	150100	283339710	9400	9400	9410	9400	52
311	20231117	150000	282850650	9390	9390	9390	9390	0
312	20231117	145900	282850650	9390	9390	9390	9390	0
313	20231117	145800	282850650	9390	9390	9390	9390	1
314	20231117	145700	282841260	9400	9400	9400	9400	4
315	20231117	145600	282803660	9400	9400	9400	9400	32
316	20231117	145500	282502860	9400	9400	9400	9400	0
317	20231117	145400	282502860	9400	9400	9400	9400	0
318	20231117	145300	282502860	9400	9400	9400	9400	0
319	20231117	145200	282502860	9400	9400	9400	9400	564
320	20231117	145100	277201260	9410	9410	9410	9410	0
321	20231117	145000	277201260	9410	9410	9410	9410	0
322	20231117	144900	277201260	9410	9410	9410	9410	0
323	20231117	144800	277201260	9410	9410	9410	9410	3
324	20231117	144700	277173030	9400	9400	9400	9400	0
325	20231117	144600	277173030	9400	9400	9400	9400	0
326	20231117	144500	277173030	9400	9400	9400	9400	0
327	20231117	144400	277173030	9400	9400	9400	9400	0
328	20231117	144300	277173030	9400	9400	9400	9400	0
329	20231117	144200	277173030	9400	9400	9400	9400	0
330	20231117	144100	277173030	9400	9410	9410	9400	325
331	20231117	144000	274117590	9410	9410	9410	9410	1
332	20231117	143900	274108180	9410	9410	9410	9410	220
333	20231117	143800	272037980	9410	9410	9410	9410	7
334	20231117	143700	271972110	9410	9420	9420	9410	1481
335	20231117	143600	258033530	9430	9430	9430	9430	0
336	20231117	143500	258033530	9430	9430	9430	9430	0
337	20231117	143400	258033530	9430	9430	9430	9430	168
338	20231117	143300	256449290	9430	9440	9440	9430	164
339	20231117	143200	254902130	9450	9450	9450	9450	0
340	20231117	143100	254902130	9450	9450	9450	9450	0
341	20231117	143000	254902130	9450	9470	9470	9450	1142
342	20231117	142900	244094490	9480	9480	9480	9480	0
343	20231117	142800	244094490	9480	9480	9480	9480	0
344	20231117	142700	244094490	9480	9480	9480	9480	0
345	20231117	142600	244094490	9480	9480	9480	9480	0
346	20231117	142500	244094490	9480	9480	9480	9480	153
347	20231117	142400	242644050	9480	9480	9480	9480	0
348	20231117	142300	242644050	9480	9480	9480	9480	15
349	20231117	142200	242501850	9480	9480	9480	9480	0
350	20231117	142100	242501850	9480	9480	9480	9480	0
351	20231117	142000	242501850	9480	9480	9480	9480	190
352	20231117	141900	240700650	9470	9470	9470	9470	0
353	20231117	141800	240700650	9470	9470	9470	9470	0
354	20231117	141700	240700650	9470	9470	9470	9470	6
355	20231117	141600	240643830	9470	9470	9470	9470	100
356	20231117	141500	239696830	9480	9480	9480	9480	0
357	20231117	141400	239696830	9480	9480	9480	9480	0
358	20231117	141300	239696830	9480	9480	9480	9480	0
359	20231117	141200	239696830	9480	9480	9480	9480	5
360	20231117	141100	239649430	9490	9490	9490	9490	0
361	20231117	141000	239649430	9490	9490	9490	9490	0
362	20231117	140900	239649430	9490	9490	9490	9490	0
363	20231117	140800	239649430	9490	9490	9490	9490	12
364	20231117	140700	239535550	9490	9490	9490	9490	0
365	20231117	140600	239535550	9490	9490	9490	9490	29
366	20231117	140500	239260340	9460	9460	9460	9460	0
367	20231117	140400	239260340	9460	9460	9460	9460	0
368	20231117	140300	239260340	9460	9460	9460	9460	0
369	20231117	140200	239260340	9460	9460	9460	9460	0
370	20231117	140100	239260340	9460	9460	9460	9460	10
371	20231117	140000	239165740	9460	9460	9460	9460	0
372	20231117	135900	239165740	9460	9460	9460	9460	0
373	20231117	135800	239165740	9460	9460	9460	9460	0
374	20231117	135700	239165740	9460	9460	9460	9460	3
375	20231117	135600	239137360	9460	9460	9460	9460	0
376	20231117	135500	239137360	9460	9460	9460	9460	0
377	20231117	135400	239137360	9460	9460	9460	9460	3
378	20231117	135300	239108980	9490	9490	9490	9490	0
379	20231117	135200	239108980	9490	9490	9490	9490	0
380	20231117	135100	239108980	9490	9490	9490	9490	0
381	20231117	135000	239108980	9490	9490	9490	9490	0
382	20231117	134900	239108980	9490	9490	9490	9490	10
383	20231117	134800	239014080	9460	9460	9460	9460	0
384	20231117	134700	239014080	9460	9460	9460	9460	1
385	20231117	134600	239004620	9480	9480	9480	9480	115
386	20231117	134500	237914420	9440	9440	9440	9440	0
387	20231117	134400	237914420	9440	9440	9440	9440	0
388	20231117	134300	237914420	9440	9440	9440	9440	0
389	20231117	134200	237914420	9440	9440	9440	9440	0
390	20231117	134100	237914420	9440	9440	9440	9440	0
391	20231117	134000	237914420	9440	9440	9440	9440	7
392	20231117	133900	237848340	9430	9460	9460	9430	600
393	20231117	133800	232184740	9480	9480	9480	9480	0
394	20231117	133700	232184740	9480	9480	9480	9480	0
395	20231117	133600	232184740	9480	9480	9480	9480	0
396	20231117	133500	232184740	9480	9480	9480	9480	3
397	20231117	133400	232156300	9480	9480	9480	9480	0
398	20231117	133300	232156300	9480	9490	9490	9480	2
399	20231117	133200	232137330	9450	9490	9490	9450	393
400	20231117	133100	228422640	9490	9490	9490	9490	0
401	20231117	133000	228422640	9490	9490	9490	9490	0
402	20231117	132900	228422640	9490	9490	9490	9490	1
403	20231117	132800	228413150	9440	9440	9440	9440	0
404	20231117	132700	228413150	9440	9440	9440	9440	141
405	20231117	132600	227082110	9440	9450	9450	9440	325
406	20231117	132500	224013610	9450	9450	9450	9450	0
407	20231117	132400	224013610	9450	9450	9450	9450	0
408	20231117	132300	224013610	9450	9450	9450	9450	0
409	20231117	132200	224013610	9450	9450	9450	9450	0
410	20231117	132100	224013610	9450	9450	9450	9450	222
411	20231117	132000	221915710	9450	9450	9450	9450	0
412	20231117	131900	221915710	9450	9450	9450	9450	1702
413	20231117	131800	205831810	9460	9460	9460	9460	0
414	20231117	131700	205831810	9460	9460	9460	9460	170
415	20231117	131600	204223610	9460	9460	9460	9460	0
416	20231117	131500	204223610	9460	9460	9460	9460	0
417	20231117	131400	204223610	9460	9460	9460	9460	226
418	20231117	131300	202085650	9460	9470	9470	9460	791
419	20231117	131200	194595060	9490	9490	9490	9490	0
420	20231117	131100	194595060	9490	9490	9490	9490	0
421	20231117	131000	194595060	9490	9490	9490	9490	0
422	20231117	130900	194595060	9490	9490	9490	9490	0
423	20231117	130800	194595060	9490	9490	9490	9490	0
424	20231117	130700	194595060	9490	9490	9490	9490	0
425	20231117	130600	194595060	9490	9490	9490	9490	1
426	20231117	130500	194585570	9470	9470	9470	9470	0
427	20231117	130400	194585570	9470	9470	9470	9470	21
428	20231117	130300	194386700	9470	9480	9480	9470	352
429	20231117	130200	191049800	9500	9500	9500	9500	10
430	20231117	130100	190954800	9500	9500	9500	9500	0
431	20231117	130000	190954800	9500	9500	9500	9500	0
432	20231117	125900	190954800	9500	9500	9500	9500	0
433	20231117	125800	190954800	9500	9500	9500	9500	0
434	20231117	125700	190954800	9500	9500	9500	9500	0
435	20231117	125600	190954800	9500	9500	9500	9500	0
436	20231117	125500	190954800	9500	9500	9500	9500	4
437	20231117	125400	190916800	9480	9480	9480	9480	0
438	20231117	125300	190916800	9480	9480	9480	9480	0
439	20231117	125200	190916800	9480	9480	9480	9480	0
440	20231117	125100	190916800	9480	9480	9480	9480	0
441	20231117	125000	190916800	9480	9480	9480	9480	0
442	20231117	124900	190916800	9480	9480	9480	9480	0
443	20231117	124800	190916800	9480	9480	9480	9480	0
444	20231117	124700	190916800	9480	9480	9480	9480	0
445	20231117	124600	190916800	9480	9480	9480	9480	0
446	20231117	124500	190916800	9480	9480	9480	9480	0
447	20231117	124400	190916800	9480	9480	9480	9480	0
448	20231117	124300	190916800	9480	9480	9480	9480	0
449	20231117	124200	190916800	9480	9480	9480	9480	0
450	20231117	124100	190916800	9480	9480	9480	9480	0
451	20231117	124000	190916800	9480	9480	9480	9480	0
452	20231117	123900	190916800	9480	9480	9480	9480	2
453	20231117	123800	190897840	9490	9490	9490	9490	0
454	20231117	123700	190897840	9490	9490	9490	9490	0
455	20231117	123600	190897840	9490	9490	9490	9490	0
456	20231117	123500	190897840	9490	9490	9490	9490	0
457	20231117	123400	190897840	9490	9490	9490	9490	263
458	20231117	123300	188401970	9500	9500	9500	9500	0
459	20231117	123200	188401970	9500	9500	9500	9500	0
460	20231117	123100	188401970	9500	9500	9500	9500	0
461	20231117	123000	188401970	9500	9500	9500	9500	5
462	20231117	122900	188354470	9490	9490	9490	9490	0
463	20231117	122800	188354470	9490	9490	9490	9490	0
464	20231117	122700	188354470	9490	9490	9490	9490	0
465	20231117	122600	188354470	9490	9490	9490	9490	0
466	20231117	122500	188354470	9490	9490	9490	9490	0
467	20231117	122400	188354470	9490	9490	9490	9490	0
468	20231117	122300	188354470	9490	9490	9490	9490	59
469	20231117	122200	187794560	9490	9490	9490	9490	4
470	20231117	122100	187756600	9520	9520	9520	9520	23
471	20231117	122000	187537640	9520	9520	9520	9520	3
472	20231117	121900	187509080	9520	9520	9520	9520	0
473	20231117	121800	187509080	9520	9520	9520	9520	0
474	20231117	121700	187509080	9520	9520	9520	9520	100
475	20231117	121600	186557080	9520	9520	9520	9520	0
476	20231117	121500	186557080	9520	9520	9520	9520	0
477	20231117	121400	186557080	9520	9520	9520	9520	1
478	20231117	121300	186547560	9470	9470	9470	9470	0
479	20231117	121200	186547560	9470	9470	9470	9470	0
480	20231117	121100	186547560	9470	9480	9480	9470	19
481	20231117	121000	186367580	9510	9510	9510	9510	20
482	20231117	120900	186177380	9510	9510	9510	9510	0
483	20231117	120800	186177380	9510	9510	9510	9510	0
484	20231117	120700	186177380	9510	9510	9510	9510	0
485	20231117	120600	186177380	9510	9510	9510	9510	0
486	20231117	120500	186177380	9510	9510	9510	9510	0
487	20231117	120400	186177380	9510	9510	9510	9510	0
488	20231117	120300	186177380	9510	9510	9510	9510	0
489	20231117	120200	186177380	9510	9510	9510	9510	0
490	20231117	120100	186177380	9510	9510	9510	9510	0
491	20231117	120000	186177380	9510	9510	9510	9510	0
492	20231117	115900	186177380	9510	9510	9510	9510	0
493	20231117	115800	186177380	9510	9510	9510	9510	0
494	20231117	115700	186177380	9510	9510	9510	9510	0
495	20231117	115600	186177380	9510	9510	9510	9510	0
496	20231117	115500	186177380	9510	9510	9510	9510	0
497	20231117	115400	186177380	9510	9510	9510	9510	0
498	20231117	115300	186177380	9510	9510	9510	9510	0
499	20231117	115200	186177380	9510	9510	9510	9510	0
500	20231117	115100	186177380	9510	9510	9510	9510	164
501	20231117	115000	184617740	9540	9540	9540	9540	0
502	20231117	114900	184617740	9540	9540	9540	9540	0
503	20231117	114800	184617740	9540	9540	9540	9540	105
504	20231117	114700	183616040	9540	9540	9540	9540	157
505	20231117	114600	182118260	9550	9550	9550	9550	18
506	20231117	114500	181946360	9530	9530	9530	9530	157
507	20231117	114400	180450150	9520	9500	9520	9500	31
508	20231117	114300	180155630	9450	9450	9450	9450	0
509	20231117	114200	180155630	9450	9450	9450	9450	0
510	20231117	114100	180155630	9450	9450	9450	9450	0
511	20231117	114000	180155630	9450	9450	9450	9450	0
512	20231117	113900	180155630	9450	9490	9490	9450	2026
513	20231117	113800	160993540	9490	9490	9490	9490	91
514	20231117	113700	160129950	9500	9500	9500	9500	22
515	20231117	113600	159920950	9500	9520	9520	9500	448
516	20231117	113500	155663090	9520	9520	9520	9520	0
517	20231117	113400	155663090	9520	9520	9520	9520	0
518	20231117	113300	155663090	9520	9520	9520	9520	0
519	20231117	113200	155663090	9520	9520	9520	9520	0
520	20231117	113100	155663090	9520	9520	9520	9520	0
521	20231117	113000	155663090	9520	9520	9520	9520	0
522	20231117	112900	155663090	9520	9520	9520	9520	0
523	20231117	112800	155663090	9520	9520	9520	9520	0
524	20231117	112700	155663090	9520	9520	9520	9520	0
525	20231117	112600	155663090	9520	9520	9520	9520	0
526	20231117	112500	155663090	9520	9520	9520	9520	0
527	20231117	112400	155663090	9520	9520	9520	9520	83
528	20231117	112300	154872930	9520	9520	9520	9520	0
529	20231117	112200	154872930	9520	9530	9530	9520	300
530	20231117	112100	152016800	9590	9590	9590	9590	10
531	20231117	112000	151920900	9590	9590	9590	9590	0
532	20231117	111900	151920900	9590	9590	9590	9590	0
533	20231117	111800	151920900	9590	9590	9590	9590	3
534	20231117	111700	151892130	9590	9590	9590	9590	0
535	20231117	111600	151892130	9590	9590	9590	9590	0
536	20231117	111500	151892130	9590	9550	9590	9550	10
537	20231117	111400	151796380	9520	9520	9520	9520	0
538	20231117	111300	151796380	9520	9520	9520	9520	277
539	20231117	111200	149159340	9520	9520	9520	9520	0
540	20231117	111100	149159340	9520	9520	9520	9520	0
541	20231117	111000	149159340	9520	9520	9520	9520	0
542	20231117	110900	149159340	9520	9530	9530	9520	3
543	20231117	110800	149130760	9520	9520	9520	9520	0
544	20231117	110700	149130760	9520	9520	9520	9520	0
545	20231117	110600	149130760	9520	9520	9520	9520	0
546	20231117	110500	149130760	9520	9520	9520	9520	0
547	20231117	110400	149130760	9520	9520	9520	9520	0
548	20231117	110300	149130760	9520	9520	9520	9520	0
549	20231117	110200	149130760	9520	9520	9520	9520	0
550	20231117	110100	149130760	9520	9520	9520	9520	14
551	20231117	110000	148997480	9520	9520	9520	9520	0
552	20231117	105900	148997480	9520	9520	9520	9520	0
553	20231117	105800	148997480	9520	9520	9520	9520	0
554	20231117	105700	148997480	9520	9520	9520	9520	0
555	20231117	105600	148997480	9520	9530	9530	9520	50
556	20231117	105500	148521200	9530	9560	9560	9530	100
557	20231117	105400	147566470	9560	9560	9560	9560	0
558	20231117	105300	147566470	9560	9560	9560	9560	0
559	20231117	105200	147566470	9560	9560	9560	9560	0
560	20231117	105100	147566470	9560	9560	9560	9560	97
561	20231117	105000	146639150	9590	9590	9590	9590	0
562	20231117	104900	146639150	9590	9590	9590	9590	20
563	20231117	104800	146447350	9590	9590	9590	9590	0
564	20231117	104700	146447350	9590	9590	9590	9590	0
565	20231117	104600	146447350	9590	9590	9590	9590	0
566	20231117	104500	146447350	9590	9590	9590	9590	0
567	20231117	104400	146447350	9590	9590	9590	9590	10
568	20231117	104300	146351450	9580	9580	9580	9580	120
569	20231117	104200	145201850	9580	9580	9580	9580	0
570	20231117	104100	145201850	9580	9580	9580	9580	143
571	20231117	104000	143831910	9560	9560	9560	9560	301
572	20231117	103900	140954350	9560	9560	9560	9560	10
573	20231117	103800	140858750	9560	9560	9560	9560	250
574	20231117	103700	138468750	9560	9560	9560	9560	0
575	20231117	103600	138468750	9560	9560	9560	9560	0
576	20231117	103500	138468750	9560	9560	9560	9560	0
577	20231117	103400	138468750	9560	9560	9560	9560	0
578	20231117	103300	138468750	9560	9560	9560	9560	0
579	20231117	103200	138468750	9560	9560	9560	9560	943
580	20231117	103100	129453670	9560	9570	9570	9560	50
581	20231117	103000	128975630	9570	9570	9570	9570	0
582	20231117	102900	128975630	9570	9570	9570	9570	0
583	20231117	102800	128975630	9570	9570	9570	9570	0
584	20231117	102700	128975630	9570	9570	9570	9570	0
585	20231117	102600	128975630	9570	9570	9570	9570	100
586	20231117	102500	128018630	9570	9570	9570	9570	12
587	20231117	102400	127903790	9560	9560	9560	9560	0
588	20231117	102300	127903790	9560	9560	9560	9560	0
589	20231117	102200	127903790	9560	9560	9560	9560	320
590	20231117	102100	124844590	9620	9620	9620	9620	0
591	20231117	102000	124844590	9620	9620	9620	9620	0
592	20231117	101900	124844590	9620	9620	9620	9620	59
593	20231117	101800	124277010	9630	9630	9630	9630	0
594	20231117	101700	124277010	9630	9630	9630	9630	0
595	20231117	101600	124277010	9630	9630	9630	9630	38
596	20231117	101500	123911070	9650	9650	9650	9650	55
597	20231117	101400	123380320	9640	9640	9650	9640	350
598	20231117	101300	120006070	9620	9590	9620	9590	652
599	20231117	101200	113737200	9590	9590	9590	9590	5
600	20231117	101100	113689250	9600	9600	9600	9600	0
601	20231117	101000	113689250	9600	9600	9600	9600	5
602	20231117	100900	113641250	9600	9560	9600	9560	331
603	20231117	100800	110465210	9560	9560	9560	9560	9
604	20231117	100700	110379170	9550	9550	9550	9550	465
605	20231117	100600	105938420	9510	9510	9510	9500	1033
606	20231117	100500	96124840	9550	9530	9550	9500	1529
607	20231117	100400	81572470	9520	9520	9520	9520	0
608	20231117	100300	81572470	9520	9520	9520	9520	0
609	20231117	100200	81572470	9520	9520	9520	9520	3
610	20231117	100100	81543910	9520	9520	9520	9520	1
611	20231117	100000	81534390	9510	9510	9510	9510	0
612	20231117	095900	81534390	9510	9510	9510	9510	0
613	20231117	095800	81534390	9510	9520	9520	9510	10
614	20231117	095700	81439280	9510	9510	9510	9510	50
615	20231117	095600	80963780	9510	9510	9510	9510	0
616	20231117	095500	80963780	9510	9510	9510	9510	0
617	20231117	095400	80963780	9510	9510	9510	9510	0
618	20231117	095300	80963780	9510	9510	9510	9510	500
619	20231117	095200	76208780	9510	9510	9510	9510	3
620	20231117	095100	76180250	9520	9520	9520	9520	0
621	20231117	095000	76180250	9520	9520	9520	9520	0
622	20231117	094900	76180250	9520	9520	9520	9520	16
623	20231117	094800	76027930	9530	9530	9530	9530	18
624	20231117	094700	75856390	9500	9500	9500	9500	0
625	20231117	094600	75856390	9500	9500	9500	9500	0
626	20231117	094500	75856390	9500	9500	9500	9500	0
627	20231117	094400	75856390	9500	9500	9500	9500	1
628	20231117	094300	75846890	9500	9500	9500	9500	0
629	20231117	094200	75846890	9500	9500	9500	9500	0
630	20231117	094100	75846890	9500	9500	9500	9500	50
631	20231117	094000	75371890	9500	9500	9500	9500	0
632	20231117	093900	75371890	9500	9500	9500	9500	19
633	20231117	093800	75191390	9500	9520	9520	9500	611
634	20231117	093700	69386660	9520	9520	9520	9520	0
635	20231117	093600	69386660	9520	9530	9530	9520	739
636	20231117	093500	62346190	9560	9560	9560	9560	500
637	20231117	093400	57566190	9520	9520	9520	9520	0
638	20231117	093300	57566190	9520	9520	9520	9520	40
639	20231117	093200	57185390	9530	9530	9530	9530	1
640	20231117	093100	57175860	9530	9530	9530	9530	1
641	20231117	093000	57166330	9530	9520	9530	9520	301
642	20231117	092900	54300680	9530	9530	9530	9530	71
643	20231117	092800	53624050	9540	9540	9540	9540	10
644	20231117	092700	53528650	9550	9550	9550	9550	15
645	20231117	092600	53385400	9560	9560	9560	9560	0
646	20231117	092500	53385400	9560	9560	9560	9560	272
647	20231117	092400	50785080	9560	9560	9560	9560	1
648	20231117	092300	50775520	9560	9560	9560	9560	0
649	20231117	092200	50775520	9560	9560	9560	9560	1
650	20231117	092100	50765960	9560	9560	9560	9560	0
651	20231117	092000	50765960	9560	9560	9560	9560	0
652	20231117	091900	50765960	9560	9560	9560	9560	0
653	20231117	091800	50765960	9560	9560	9560	9560	50
654	20231117	091700	50287960	9560	9560	9560	9560	0
655	20231117	091600	50287960	9560	9560	9560	9560	0
656	20231117	091500	50287960	9560	9560	9560	9560	0
657	20231117	091400	50287960	9560	9560	9560	9560	30
658	20231117	091300	50001160	9560	9560	9560	9560	60
659	20231117	091200	49427560	9500	9500	9500	9500	2986
660	20231117	091100	21060560	9500	9500	9500	9490	298
661	20231117	091000	18231440	9490	9500	9500	9490	100
662	20231117	090900	17282130	9520	9520	9520	9520	162
663	20231117	090800	15739890	9550	9550	9550	9550	0
664	20231117	090700	15739890	9550	9560	9560	9550	17
665	20231117	090600	15577480	9560	9560	9660	9560	406
666	20231117	090500	11693770	9560	9570	9570	9560	61
667	20231117	090400	11110200	9570	9570	9570	9570	5
668	20231117	090300	11062350	9570	9570	9570	9570	171
669	20231117	090200	9425880	9570	9620	9620	9570	76
670	20231117	090100	8696480	9620	9620	9620	9620	0
671	20231117	090000	8696480	9620	9620	9620	9620	904