KissMeData/225190/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	203900	26240840	9580	9580	9580	9580	24
3	20231117	203800	26240840	9580	9580	9580	9580	0
4	20231117	203700	26240840	9580	9580	9580	9580	0
5	20231117	203600	26240840	9580	9580	9580	9580	0
6	20231117	203500	26240840	9580	9580	9580	9580	0
7	20231117	203400	26240840	9580	9580	9580	9580	0
8	20231117	203300	26240840	9580	9580	9580	9580	0
9	20231117	203200	26240840	9580	9580	9580	9580	0
10	20231117	203100	26240840	9580	9580	9580	9580	0
11	20231117	203000	26240840	9580	9580	9580	9580	0
12	20231117	202900	26240840	9580	9580	9580	9580	0
13	20231117	202800	26240840	9580	9580	9580	9580	0
14	20231117	202700	26240840	9580	9580	9580	9580	0
15	20231117	202600	26240840	9580	9580	9580	9580	0
16	20231117	202500	26240840	9580	9580	9580	9580	0
17	20231117	202400	26240840	9580	9580	9580	9580	0
18	20231117	202300	26240840	9580	9580	9580	9580	0
19	20231117	202200	26240840	9580	9580	9580	9580	0
20	20231117	202100	26240840	9580	9580	9580	9580	0
21	20231117	202000	26240840	9580	9580	9580	9580	0
22	20231117	201900	26240840	9580	9580	9580	9580	0
23	20231117	201800	26240840	9580	9580	9580	9580	0
24	20231117	201700	26240840	9580	9580	9580	9580	0
25	20231117	201600	26240840	9580	9580	9580	9580	0
26	20231117	201500	26240840	9580	9580	9580	9580	0
27	20231117	201400	26240840	9580	9580	9580	9580	0
28	20231117	201300	26240840	9580	9580	9580	9580	0
29	20231117	201200	26240840	9580	9580	9580	9580	0
30	20231117	201100	26240840	9580	9580	9580	9580	0
31	20231117	201000	26240840	9580	9580	9580	9580	0
32	20231117	200900	26240840	9580	9580	9580	9580	24
33	20231117	200800	26240840	9580	9580	9580	9580	0
34	20231117	200700	26240840	9580	9580	9580	9580	0
35	20231117	200600	26240840	9580	9580	9580	9580	0
36	20231117	200500	26240840	9580	9580	9580	9580	0
37	20231117	200400	26240840	9580	9580	9580	9580	0
38	20231117	200300	26240840	9580	9580	9580	9580	0
39	20231117	200200	26240840	9580	9580	9580	9580	0
40	20231117	200100	26240840	9580	9580	9580	9580	0
41	20231117	200000	26240840	9580	9580	9580	9580	0
42	20231117	195900	26240840	9580	9580	9580	9580	0
43	20231117	195800	26240840	9580	9580	9580	9580	0
44	20231117	195700	26240840	9580	9580	9580	9580	0
45	20231117	195600	26240840	9580	9580	9580	9580	0
46	20231117	195500	26240840	9580	9580	9580	9580	0
47	20231117	195400	26240840	9580	9580	9580	9580	0
48	20231117	195300	26240840	9580	9580	9580	9580	0
49	20231117	195200	26240840	9580	9580	9580	9580	0
50	20231117	195100	26240840	9580	9580	9580	9580	0
51	20231117	195000	26240840	9580	9580	9580	9580	0
52	20231117	194900	26240840	9580	9580	9580	9580	0
53	20231117	194800	26240840	9580	9580	9580	9580	0
54	20231117	194700	26240840	9580	9580	9580	9580	0
55	20231117	194600	26240840	9580	9580	9580	9580	0
56	20231117	194500	26240840	9580	9580	9580	9580	0
57	20231117	194400	26240840	9580	9580	9580	9580	0
58	20231117	194300	26240840	9580	9580	9580	9580	0
59	20231117	194200	26240840	9580	9580	9580	9580	0
60	20231117	194100	26240840	9580	9580	9580	9580	0
61	20231117	194000	26240840	9580	9580	9580	9580	0
62	20231117	193900	26240840	9580	9580	9580	9580	24
63	20231117	193800	26240840	9580	9580	9580	9580	0
64	20231117	193700	26240840	9580	9580	9580	9580	0
65	20231117	193600	26240840	9580	9580	9580	9580	0
66	20231117	193500	26240840	9580	9580	9580	9580	0
67	20231117	193400	26240840	9580	9580	9580	9580	0
68	20231117	193300	26240840	9580	9580	9580	9580	0
69	20231117	193200	26240840	9580	9580	9580	9580	0
70	20231117	193100	26240840	9580	9580	9580	9580	0
71	20231117	193000	26240840	9580	9580	9580	9580	0
72	20231117	192900	26240840	9580	9580	9580	9580	0
73	20231117	192800	26240840	9580	9580	9580	9580	0
74	20231117	192700	26240840	9580	9580	9580	9580	0
75	20231117	192600	26240840	9580	9580	9580	9580	0
76	20231117	192500	26240840	9580	9580	9580	9580	0
77	20231117	192400	26240840	9580	9580	9580	9580	0
78	20231117	192300	26240840	9580	9580	9580	9580	0
79	20231117	192200	26240840	9580	9580	9580	9580	0
80	20231117	192100	26240840	9580	9580	9580	9580	0
81	20231117	192000	26240840	9580	9580	9580	9580	0
82	20231117	191900	26240840	9580	9580	9580	9580	0
83	20231117	191800	26240840	9580	9580	9580	9580	0
84	20231117	191700	26240840	9580	9580	9580	9580	0
85	20231117	191600	26240840	9580	9580	9580	9580	0
86	20231117	191500	26240840	9580	9580	9580	9580	0
87	20231117	191400	26240840	9580	9580	9580	9580	0
88	20231117	191300	26240840	9580	9580	9580	9580	0
89	20231117	191200	26240840	9580	9580	9580	9580	0
90	20231117	191100	26240840	9580	9580	9580	9580	0
91	20231117	191000	26240840	9580	9580	9580	9580	0
92	20231117	190900	26240840	9580	9580	9580	9580	24
93	20231117	190800	26240840	9580	9580	9580	9580	0
94	20231117	190700	26240840	9580	9580	9580	9580	0
95	20231117	190600	26240840	9580	9580	9580	9580	0
96	20231117	190500	26240840	9580	9580	9580	9580	0
97	20231117	190400	26240840	9580	9580	9580	9580	0
98	20231117	190300	26240840	9580	9580	9580	9580	0
99	20231117	190200	26240840	9580	9580	9580	9580	0
100	20231117	190100	26240840	9580	9580	9580	9580	0
101	20231117	190000	26240840	9580	9580	9580	9580	0
102	20231117	185900	26240840	9580	9580	9580	9580	0
103	20231117	185800	26240840	9580	9580	9580	9580	0
104	20231117	185700	26240840	9580	9580	9580	9580	0
105	20231117	185600	26240840	9580	9580	9580	9580	0
106	20231117	185500	26240840	9580	9580	9580	9580	0
107	20231117	185400	26240840	9580	9580	9580	9580	0
108	20231117	185300	26240840	9580	9580	9580	9580	0
109	20231117	185200	26240840	9580	9580	9580	9580	0
110	20231117	185100	26240840	9580	9580	9580	9580	0
111	20231117	185000	26240840	9580	9580	9580	9580	0
112	20231117	184900	26240840	9580	9580	9580	9580	0
113	20231117	184800	26240840	9580	9580	9580	9580	0
114	20231117	184700	26240840	9580	9580	9580	9580	0
115	20231117	184600	26240840	9580	9580	9580	9580	0
116	20231117	184500	26240840	9580	9580	9580	9580	0
117	20231117	184400	26240840	9580	9580	9580	9580	0
118	20231117	184300	26240840	9580	9580	9580	9580	0
119	20231117	184200	26240840	9580	9580	9580	9580	0
120	20231117	184100	26240840	9580	9580	9580	9580	0
121	20231117	184000	26240840	9580	9580	9580	9580	0
122	20231117	183900	26240840	9580	9580	9580	9580	24
123	20231117	183800	26240840	9580	9580	9580	9580	0
124	20231117	183700	26240840	9580	9580	9580	9580	0
125	20231117	183600	26240840	9580	9580	9580	9580	0
126	20231117	183500	26240840	9580	9580	9580	9580	0
127	20231117	183400	26240840	9580	9580	9580	9580	0
128	20231117	183300	26240840	9580	9580	9580	9580	0
129	20231117	183200	26240840	9580	9580	9580	9580	0
130	20231117	183100	26240840	9580	9580	9580	9580	0
131	20231117	183000	26240840	9580	9580	9580	9580	0
132	20231117	182900	26240840	9580	9580	9580	9580	0
133	20231117	182800	26240840	9580	9580	9580	9580	0
134	20231117	182700	26240840	9580	9580	9580	9580	0
135	20231117	182600	26240840	9580	9580	9580	9580	0
136	20231117	182500	26240840	9580	9580	9580	9580	0
137	20231117	182400	26240840	9580	9580	9580	9580	0
138	20231117	182300	26240840	9580	9580	9580	9580	0
139	20231117	182200	26240840	9580	9580	9580	9580	0
140	20231117	182100	26240840	9580	9580	9580	9580	0
141	20231117	182000	26240840	9580	9580	9580	9580	0
142	20231117	181900	26240840	9580	9580	9580	9580	0
143	20231117	181800	26240840	9580	9580	9580	9580	0
144	20231117	181700	26240840	9580	9580	9580	9580	0
145	20231117	181600	26240840	9580	9580	9580	9580	0
146	20231117	181500	26240840	9580	9580	9580	9580	0
147	20231117	181400	26240840	9580	9580	9580	9580	0
148	20231117	181300	26240840	9580	9580	9580	9580	0
149	20231117	181200	26240840	9580	9580	9580	9580	0
150	20231117	181100	26240840	9580	9580	9580	9580	0
151	20231117	181000	26240840	9580	9580	9580	9580	0
152	20231117	180900	26240840	9580	9580	9580	9580	24
153	20231117	180800	26240840	9580	9580	9580	9580	0
154	20231117	180700	26240840	9580	9580	9580	9580	0
155	20231117	180600	26240840	9580	9580	9580	9580	0
156	20231117	180500	26240840	9580	9580	9580	9580	0
157	20231117	180400	26240840	9580	9580	9580	9580	0
158	20231117	180300	26240840	9580	9580	9580	9580	0
159	20231117	180200	26240840	9580	9580	9580	9580	0
160	20231117	180100	26240840	9580	9580	9580	9580	0
161	20231117	180000	26240840	9580	9580	9580	9580	0
162	20231117	175900	26240840	9580	9580	9580	9580	0
163	20231117	175800	26240840	9580	9580	9580	9580	0
164	20231117	175700	26240840	9580	9580	9580	9580	0
165	20231117	175600	26240840	9580	9580	9580	9580	0
166	20231117	175500	26240840	9580	9580	9580	9580	0
167	20231117	175400	26240840	9580	9580	9580	9580	0
168	20231117	175300	26240840	9580	9580	9580	9580	0
169	20231117	175200	26240840	9580	9580	9580	9580	0
170	20231117	175100	26240840	9580	9580	9580	9580	0
171	20231117	175000	26240840	9580	9580	9580	9580	0
172	20231117	174900	26240840	9580	9580	9580	9580	0
173	20231117	174800	26240840	9580	9580	9580	9580	0
174	20231117	174700	26240840	9580	9580	9580	9580	0
175	20231117	174600	26240840	9580	9580	9580	9580	0
176	20231117	174500	26240840	9580	9580	9580	9580	0
177	20231117	174400	26240840	9580	9580	9580	9580	0
178	20231117	174300	26240840	9580	9580	9580	9580	0
179	20231117	174200	26240840	9580	9580	9580	9580	0
180	20231117	174100	26240840	9580	9580	9580	9580	0
181	20231117	174000	26240840	9580	9580	9580	9580	0
182	20231117	173900	26240840	9580	9580	9580	9580	24
183	20231117	173800	26240840	9580	9580	9580	9580	0
184	20231117	173700	26240840	9580	9580	9580	9580	0
185	20231117	173600	26240840	9580	9580	9580	9580	0
186	20231117	173500	26240840	9580	9580	9580	9580	0
187	20231117	173400	26240840	9580	9580	9580	9580	0
188	20231117	173300	26240840	9580	9580	9580	9580	0
189	20231117	173200	26240840	9580	9580	9580	9580	0
190	20231117	173100	26240840	9580	9580	9580	9580	0
191	20231117	173000	26240840	9580	9580	9580	9580	0
192	20231117	172900	26240840	9580	9580	9580	9580	0
193	20231117	172800	26240840	9580	9580	9580	9580	0
194	20231117	172700	26240840	9580	9580	9580	9580	0
195	20231117	172600	26240840	9580	9580	9580	9580	0
196	20231117	172500	26240840	9580	9580	9580	9580	0
197	20231117	172400	26240840	9580	9580	9580	9580	0
198	20231117	172300	26240840	9580	9580	9580	9580	0
199	20231117	172200	26240840	9580	9580	9580	9580	0
200	20231117	172100	26240840	9580	9580	9580	9580	0
201	20231117	172000	26240840	9580	9580	9580	9580	0
202	20231117	171900	26240840	9580	9580	9580	9580	0
203	20231117	171800	26240840	9580	9580	9580	9580	0
204	20231117	171700	26240840	9580	9580	9580	9580	0
205	20231117	171600	26240840	9580	9580	9580	9580	0
206	20231117	171500	26240840	9580	9580	9580	9580	0
207	20231117	171400	26240840	9580	9580	9580	9580	0
208	20231117	171300	26240840	9580	9580	9580	9580	0
209	20231117	171200	26240840	9580	9580	9580	9580	0
210	20231117	171100	26240840	9580	9580	9580	9580	0
211	20231117	171000	26240840	9580	9580	9580	9580	0
212	20231117	170900	26240840	9580	9580	9580	9580	24
213	20231117	170800	26240840	9580	9580	9580	9580	0
214	20231117	170700	26240840	9580	9580	9580	9580	0
215	20231117	170600	26240840	9580	9580	9580	9580	0
216	20231117	170500	26240840	9580	9580	9580	9580	0
217	20231117	170400	26240840	9580	9580	9580	9580	0
218	20231117	170300	26240840	9580	9580	9580	9580	0
219	20231117	170200	26240840	9580	9580	9580	9580	0
220	20231117	170100	26240840	9580	9580	9580	9580	0
221	20231117	170000	26240840	9580	9580	9580	9580	0
222	20231117	165900	26240840	9580	9580	9580	9580	0
223	20231117	165800	26240840	9580	9580	9580	9580	0
224	20231117	165700	26240840	9580	9580	9580	9580	0
225	20231117	165600	26240840	9580	9580	9580	9580	0
226	20231117	165500	26240840	9580	9580	9580	9580	0
227	20231117	165400	26240840	9580	9580	9580	9580	0
228	20231117	165300	26240840	9580	9580	9580	9580	0
229	20231117	165200	26240840	9580	9580	9580	9580	0
230	20231117	165100	26240840	9580	9580	9580	9580	0
231	20231117	165000	26240840	9580	9580	9580	9580	0
232	20231117	164900	26240840	9580	9580	9580	9580	0
233	20231117	164800	26240840	9580	9580	9580	9580	0
234	20231117	164700	26240840	9580	9580	9580	9580	0
235	20231117	164600	26240840	9580	9580	9580	9580	0
236	20231117	164500	26240840	9580	9580	9580	9580	0
237	20231117	164400	26240840	9580	9580	9580	9580	0
238	20231117	164300	26240840	9580	9580	9580	9580	0
239	20231117	164200	26240840	9580	9580	9580	9580	0
240	20231117	164100	26240840	9580	9580	9580	9580	0
241	20231117	164000	26240840	9580	9580	9580	9580	0
242	20231117	163900	26240840	9580	9580	9580	9580	24
243	20231117	163800	26240840	9580	9580	9580	9580	0
244	20231117	163700	26240840	9580	9580	9580	9580	0
245	20231117	163600	26240840	9580	9580	9580	9580	0
246	20231117	163500	26240840	9580	9580	9580	9580	0
247	20231117	163400	26240840	9580	9580	9580	9580	0
248	20231117	163300	26240840	9580	9580	9580	9580	0
249	20231117	163200	26240840	9580	9580	9580	9580	0
250	20231117	163100	26240840	9580	9580	9580	9580	0
251	20231117	163000	26240840	9580	9580	9580	9580	0
252	20231117	162900	26240840	9580	9580	9580	9580	0
253	20231117	162800	26240840	9580	9580	9580	9580	0
254	20231117	162700	26240840	9580	9580	9580	9580	0
255	20231117	162600	26240840	9580	9580	9580	9580	0
256	20231117	162500	26240840	9580	9580	9580	9580	0
257	20231117	162400	26240840	9580	9580	9580	9580	0
258	20231117	162300	26240840	9580	9580	9580	9580	0
259	20231117	162200	26240840	9580	9580	9580	9580	0
260	20231117	162100	26240840	9580	9580	9580	9580	0
261	20231117	162000	26240840	9580	9580	9580	9580	0
262	20231117	161900	26240840	9580	9580	9580	9580	0
263	20231117	161800	26240840	9580	9580	9580	9580	0
264	20231117	161700	26240840	9580	9580	9580	9580	0
265	20231117	161600	26240840	9580	9580	9580	9580	0
266	20231117	161500	26240840	9580	9580	9580	9580	0
267	20231117	161400	26240840	9580	9580	9580	9580	0
268	20231117	161300	26240840	9580	9580	9580	9580	0
269	20231117	161200	26240840	9580	9580	9580	9580	0
270	20231117	161100	26240840	9580	9580	9580	9580	0
271	20231117	161000	26240840	9580	9580	9580	9580	0
272	20231117	160900	26240840	9580	9580	9580	9580	24
273	20231117	160800	26240840	9580	9580	9580	9580	0
274	20231117	160700	26240840	9580	9580	9580	9580	0
275	20231117	160600	26240840	9580	9580	9580	9580	0
276	20231117	160500	26240840	9580	9580	9580	9580	0
277	20231117	160400	26240840	9580	9580	9580	9580	0
278	20231117	160300	26240840	9580	9580	9580	9580	0
279	20231117	160200	26240840	9580	9580	9580	9580	0
280	20231117	160100	26240840	9580	9580	9580	9580	0
281	20231117	160000	26240840	9580	9580	9580	9580	0
282	20231117	155900	26240840	9580	9580	9580	9580	0
283	20231117	155800	26240840	9580	9580	9580	9580	0
284	20231117	155700	26240840	9580	9580	9580	9580	0
285	20231117	155600	26240840	9580	9580	9580	9580	0
286	20231117	155500	26240840	9580	9580	9580	9580	0
287	20231117	155400	26240840	9580	9580	9580	9580	0
288	20231117	155300	26240840	9580	9580	9580	9580	0
289	20231117	155200	26240840	9580	9580	9580	9580	0
290	20231117	155100	26240840	9580	9580	9580	9580	0
291	20231117	155000	26240840	9580	9580	9580	9580	0
292	20231117	154900	26240840	9580	9580	9580	9580	0
293	20231117	154800	26240840	9580	9580	9580	9580	0
294	20231117	154700	26240840	9580	9580	9580	9580	0
295	20231117	154600	26240840	9580	9580	9580	9580	0
296	20231117	154500	26240840	9580	9580	9580	9580	0
297	20231117	154400	26240840	9580	9580	9580	9580	0
298	20231117	154300	26240840	9580	9580	9580	9580	0
299	20231117	154200	26240840	9580	9580	9580	9580	0
300	20231117	154100	26240840	9580	9580	9580	9580	0
301	20231117	154000	26240840	9580	9580	9580	9580	0
302	20231117	153900	26240840	9580	9580	9580	9580	24
303	20231117	153800	26240840	9580	9580	9580	9580	0
304	20231117	153700	26240840	9580	9580	9580	9580	0
305	20231117	153600	26240840	9580	9580	9580	9580	0
306	20231117	153500	26240840	9580	9580	9580	9580	0
307	20231117	153400	26240840	9580	9580	9580	9580	0
308	20231117	153300	26240840	9580	9580	9580	9580	0
309	20231117	153200	26240840	9580	9580	9580	9580	0
310	20231117	153100	26240840	9580	9580	9580	9580	0
311	20231117	153000	26240840	9580	9580	9580	9580	24
312	20231117	152900	26010920	9580	9580	9580	9580	0
313	20231117	152800	26010920	9580	9580	9580	9580	0
314	20231117	152700	26010920	9580	9580	9580	9580	0
315	20231117	152600	26010920	9580	9580	9580	9580	0
316	20231117	152500	26010920	9580	9580	9580	9580	0
317	20231117	152400	26010920	9580	9580	9580	9580	0
318	20231117	152300	26010920	9580	9580	9580	9580	0
319	20231117	152200	26010920	9580	9580	9580	9580	0
320	20231117	152100	26010920	9580	9580	9580	9580	0
321	20231117	152000	26010920	9580	9580	9580	9580	0
322	20231117	151900	26010920	9580	9580	9580	9580	0
323	20231117	151800	26010920	9580	9580	9580	9580	5
324	20231117	151700	25963020	9570	9570	9570	9570	0
325	20231117	151600	25963020	9570	9580	9580	9570	6
326	20231117	151500	25905550	9580	9580	9580	9580	6
327	20231117	151400	25848070	9580	9580	9580	9580	0
328	20231117	151300	25848070	9580	9580	9580	9580	0
329	20231117	151200	25848070	9580	9580	9580	9580	0
330	20231117	151100	25848070	9580	9580	9580	9580	0
331	20231117	151000	25848070	9580	9580	9580	9580	0
332	20231117	150900	25848070	9580	9580	9580	9580	77
333	20231117	150800	25110410	9580	9580	9580	9580	0
334	20231117	150700	25110410	9580	9580	9580	9580	0
335	20231117	150600	25110410	9580	9580	9580	9580	0
336	20231117	150500	25110410	9580	9580	9580	9580	10
337	20231117	150400	25014610	9560	9560	9560	9560	0
338	20231117	150300	25014610	9560	9570	9570	9560	50
339	20231117	150200	24536490	9580	9580	9580	9580	0
340	20231117	150100	24536490	9580	9580	9580	9580	0
341	20231117	150000	24536490	9580	9580	9580	9580	0
342	20231117	145900	24536490	9580	9580	9580	9580	2
343	20231117	145800	24517330	9570	9570	9570	9570	0
344	20231117	145700	24517330	9570	9570	9570	9570	0
345	20231117	145600	24517330	9570	9570	9570	9570	0
346	20231117	145500	24517330	9570	9570	9570	9570	0
347	20231117	145400	24517330	9570	9570	9570	9570	496
348	20231117	145300	19770610	9570	9570	9570	9570	0
349	20231117	145200	19770610	9570	9570	9570	9570	0
350	20231117	145100	19770610	9570	9570	9570	9570	0
351	20231117	145000	19770610	9570	9570	9570	9570	1
352	20231117	144900	19761040	9560	9560	9560	9560	0
353	20231117	144800	19761040	9560	9560	9560	9560	10
354	20231117	144700	19665440	9570	9570	9570	9570	0
355	20231117	144600	19665440	9570	9570	9570	9570	0
356	20231117	144500	19665440	9570	9570	9570	9570	0
357	20231117	144400	19665440	9570	9570	9570	9570	5
358	20231117	144300	19617590	9560	9560	9560	9560	0
359	20231117	144200	19617590	9560	9560	9560	9560	0
360	20231117	144100	19617590	9560	9560	9560	9560	0
361	20231117	144000	19617590	9560	9560	9560	9560	0
362	20231117	143900	19617590	9560	9560	9560	9560	0
363	20231117	143800	19617590	9560	9560	9560	9560	0
364	20231117	143700	19617590	9560	9560	9560	9560	0
365	20231117	143600	19617590	9560	9560	9560	9560	0
366	20231117	143500	19617590	9560	9560	9560	9560	0
367	20231117	143400	19617590	9560	9560	9560	9560	0
368	20231117	143300	19617590	9560	9560	9560	9560	0
369	20231117	143200	19617590	9560	9560	9560	9560	0
370	20231117	143100	19617590	9560	9560	9560	9560	70
371	20231117	143000	18948390	9570	9570	9570	9570	0
372	20231117	142900	18948390	9570	9570	9570	9570	0
373	20231117	142800	18948390	9570	9570	9570	9570	7
374	20231117	142700	18881400	9570	9570	9570	9570	0
375	20231117	142600	18881400	9570	9570	9570	9570	10
376	20231117	142500	18785700	9570	9570	9570	9570	12
377	20231117	142400	18670860	9570	9570	9570	9570	5
378	20231117	142300	18623010	9560	9560	9560	9560	0
379	20231117	142200	18623010	9560	9560	9560	9560	0
380	20231117	142100	18623010	9560	9560	9560	9560	0
381	20231117	142000	18623010	9560	9560	9560	9560	0
382	20231117	141900	18623010	9560	9560	9560	9560	0
383	20231117	141800	18623010	9560	9560	9560	9560	0
384	20231117	141700	18623010	9560	9560	9560	9560	0
385	20231117	141600	18623010	9560	9560	9560	9560	0
386	20231117	141500	18623010	9560	9560	9560	9560	0
387	20231117	141400	18623010	9560	9560	9560	9560	0
388	20231117	141300	18623010	9560	9560	9560	9560	0
389	20231117	141200	18623010	9560	9560	9560	9560	0
390	20231117	141100	18623010	9560	9560	9560	9560	0
391	20231117	141000	18623010	9560	9560	9560	9560	0
392	20231117	140900	18623010	9560	9560	9560	9560	0
393	20231117	140800	18623010	9560	9560	9560	9560	0
394	20231117	140700	18623010	9560	9560	9560	9560	0
395	20231117	140600	18623010	9560	9560	9560	9560	0
396	20231117	140500	18623010	9560	9560	9560	9560	0
397	20231117	140400	18623010	9560	9560	9560	9560	0
398	20231117	140300	18623010	9560	9560	9560	9560	0
399	20231117	140200	18623010	9560	9560	9560	9560	126
400	20231117	140100	17418450	9570	9570	9570	9570	1
401	20231117	140000	17408880	9560	9560	9560	9560	0
402	20231117	135900	17408880	9560	9560	9560	9560	0
403	20231117	135800	17408880	9560	9560	9560	9560	243
404	20231117	135700	15085800	9570	9570	9570	9570	0
405	20231117	135600	15085800	9570	9570	9570	9570	0
406	20231117	135500	15085800	9570	9570	9570	9570	0
407	20231117	135400	15085800	9570	9570	9570	9570	3
408	20231117	135300	15057090	9570	9570	9570	9570	0
409	20231117	135200	15057090	9570	9570	9570	9570	0
410	20231117	135100	15057090	9570	9570	9570	9570	0
411	20231117	135000	15057090	9570	9570	9570	9570	0
412	20231117	134900	15057090	9570	9570	9570	9570	0
413	20231117	134800	15057090	9570	9570	9570	9570	0
414	20231117	134700	15057090	9570	9570	9570	9570	0
415	20231117	134600	15057090	9570	9570	9570	9570	0
416	20231117	134500	15057090	9570	9570	9570	9570	0
417	20231117	134400	15057090	9570	9570	9570	9570	0
418	20231117	134300	15057090	9570	9570	9570	9570	0
419	20231117	134200	15057090	9570	9570	9570	9570	0
420	20231117	134100	15057090	9570	9570	9570	9570	8
421	20231117	134000	14980530	9570	9570	9570	9570	0
422	20231117	133900	14980530	9570	9570	9570	9570	0
423	20231117	133800	14980530	9570	9570	9570	9570	1
424	20231117	133700	14970960	9570	9570	9570	9570	0
425	20231117	133600	14970960	9570	9570	9570	9570	0
426	20231117	133500	14970960	9570	9570	9570	9570	5
427	20231117	133400	14923110	9570	9570	9570	9570	0
428	20231117	133300	14923110	9570	9570	9570	9570	0
429	20231117	133200	14923110	9570	9570	9570	9570	0
430	20231117	133100	14923110	9570	9570	9570	9570	0
431	20231117	133000	14923110	9570	9570	9570	9570	0
432	20231117	132900	14923110	9570	9570	9570	9570	0
433	20231117	132800	14923110	9570	9570	9570	9570	0
434	20231117	132700	14923110	9570	9570	9570	9570	0
435	20231117	132600	14923110	9570	9570	9570	9570	0
436	20231117	132500	14923110	9570	9570	9570	9570	0
437	20231117	132400	14923110	9570	9570	9570	9570	2
438	20231117	132300	14903970	9570	9570	9570	9570	0
439	20231117	132200	14903970	9570	9570	9570	9570	0
440	20231117	132100	14903970	9570	9570	9570	9570	0
441	20231117	132000	14903970	9570	9570	9570	9570	0
442	20231117	131900	14903970	9570	9570	9570	9570	0
443	20231117	131800	14903970	9570	9570	9570	9570	2
444	20231117	131700	14884830	9570	9570	9570	9570	0
445	20231117	131600	14884830	9570	9570	9570	9570	0
446	20231117	131500	14884830	9570	9570	9570	9570	0
447	20231117	131400	14884830	9570	9570	9570	9570	0
448	20231117	131300	14884830	9570	9570	9570	9570	0
449	20231117	131200	14884830	9570	9570	9570	9570	2
450	20231117	131100	14865690	9560	9560	9560	9560	22
451	20231117	131000	14655370	9560	9560	9560	9560	55
452	20231117	130900	14129570	9570	9570	9570	9570	0
453	20231117	130800	14129570	9570	9570	9570	9570	0
454	20231117	130700	14129570	9570	9570	9570	9570	51
455	20231117	130600	13641500	9570	9570	9570	9570	0
456	20231117	130500	13641500	9570	9570	9570	9570	0
457	20231117	130400	13641500	9570	9570	9570	9570	0
458	20231117	130300	13641500	9570	9570	9570	9570	2
459	20231117	130200	13622360	9570	9570	9570	9570	0
460	20231117	130100	13622360	9570	9570	9570	9570	1
461	20231117	130000	13612790	9570	9570	9570	9570	5
462	20231117	125900	13564940	9570	9570	9570	9570	0
463	20231117	125800	13564940	9570	9570	9570	9570	0
464	20231117	125700	13564940	9570	9570	9570	9570	0
465	20231117	125600	13564940	9570	9570	9570	9570	1
466	20231117	125500	13555370	9570	9570	9570	9570	0
467	20231117	125400	13555370	9570	9570	9570	9570	1
468	20231117	125300	13545800	9570	9570	9570	9570	1
469	20231117	125200	13536230	9570	9570	9570	9570	0
470	20231117	125100	13536230	9570	9570	9570	9570	0
471	20231117	125000	13536230	9570	9570	9570	9570	0
472	20231117	124900	13536230	9570	9570	9570	9570	0
473	20231117	124800	13536230	9570	9570	9570	9570	0
474	20231117	124700	13536230	9570	9570	9570	9570	5
475	20231117	124600	13488380	9570	9570	9570	9570	11
476	20231117	124500	13383110	9570	9570	9570	9570	0
477	20231117	124400	13383110	9570	9570	9570	9570	0
478	20231117	124300	13383110	9570	9570	9570	9570	0
479	20231117	124200	13383110	9570	9570	9570	9570	0
480	20231117	124100	13383110	9570	9570	9570	9570	0
481	20231117	124000	13383110	9570	9570	9570	9570	0
482	20231117	123900	13383110	9570	9570	9570	9570	1
483	20231117	123800	13373540	9570	9570	9570	9570	0
484	20231117	123700	13373540	9570	9570	9570	9570	0
485	20231117	123600	13373540	9570	9570	9570	9570	0
486	20231117	123500	13373540	9570	9570	9570	9570	0
487	20231117	123400	13373540	9570	9570	9570	9570	0
488	20231117	123300	13373540	9570	9570	9570	9570	0
489	20231117	123200	13373540	9570	9570	9570	9570	0
490	20231117	123100	13373540	9570	9570	9570	9570	0
491	20231117	123000	13373540	9570	9570	9570	9570	20
492	20231117	122900	13182140	9560	9560	9560	9560	0
493	20231117	122800	13182140	9560	9560	9560	9560	0
494	20231117	122700	13182140	9560	9560	9560	9560	105
495	20231117	122600	12178340	9570	9570	9570	9570	0
496	20231117	122500	12178340	9570	9570	9570	9570	10
497	20231117	122400	12082640	9570	9570	9570	9570	0
498	20231117	122300	12082640	9570	9570	9570	9570	2
499	20231117	122200	12063500	9580	9580	9580	9580	0
500	20231117	122100	12063500	9580	9580	9580	9580	1
501	20231117	122000	12053920	9570	9570	9570	9570	50
502	20231117	121900	11575420	9570	9570	9570	9570	0
503	20231117	121800	11575420	9570	9570	9570	9570	0
504	20231117	121700	11575420	9570	9570	9570	9570	0
505	20231117	121600	11575420	9570	9570	9570	9570	0
506	20231117	121500	11575420	9570	9570	9570	9570	0
507	20231117	121400	11575420	9570	9570	9570	9570	10
508	20231117	121300	11479720	9580	9580	9580	9580	0
509	20231117	121200	11479720	9580	9580	9580	9580	1
510	20231117	121100	11470140	9580	9580	9580	9580	1
511	20231117	121000	11460560	9570	9570	9570	9570	0
512	20231117	120900	11460560	9570	9570	9570	9570	0
513	20231117	120800	11460560	9570	9570	9570	9570	0
514	20231117	120700	11460560	9570	9570	9570	9570	0
515	20231117	120600	11460560	9570	9570	9570	9570	49
516	20231117	120500	10991630	9570	9570	9570	9570	0
517	20231117	120400	10991630	9570	9570	9570	9570	1
518	20231117	120300	10982060	9570	9570	9570	9570	5
519	20231117	120200	10934210	9570	9570	9570	9570	2
520	20231117	120100	10915070	9570	9570	9570	9570	0
521	20231117	120000	10915070	9570	9570	9570	9570	0
522	20231117	115900	10915070	9570	9570	9570	9570	0
523	20231117	115800	10915070	9570	9570	9570	9570	0
524	20231117	115700	10915070	9570	9570	9570	9570	0
525	20231117	115600	10915070	9570	9570	9570	9570	0
526	20231117	115500	10915070	9570	9570	9570	9570	0
527	20231117	115400	10915070	9570	9570	9570	9570	0
528	20231117	115300	10915070	9570	9570	9570	9570	0
529	20231117	115200	10915070	9570	9570	9570	9570	2
530	20231117	115100	10895930	9570	9570	9570	9570	0
531	20231117	115000	10895930	9570	9570	9570	9570	0
532	20231117	114900	10895930	9570	9570	9570	9570	0
533	20231117	114800	10895930	9570	9570	9570	9570	0
534	20231117	114700	10895930	9570	9570	9570	9570	0
535	20231117	114600	10895930	9570	9570	9570	9570	0
536	20231117	114500	10895930	9570	9570	9570	9570	0
537	20231117	114400	10895930	9570	9570	9570	9570	0
538	20231117	114300	10895930	9570	9570	9570	9570	0
539	20231117	114200	10895930	9570	9570	9570	9570	0
540	20231117	114100	10895930	9570	9570	9570	9570	0
541	20231117	114000	10895930	9570	9570	9570	9570	0
542	20231117	113900	10895930	9570	9570	9570	9570	0
543	20231117	113800	10895930	9570	9570	9570	9570	0
544	20231117	113700	10895930	9570	9570	9570	9570	4
545	20231117	113600	10857650	9560	9560	9560	9560	0
546	20231117	113500	10857650	9560	9560	9560	9560	0
547	20231117	113400	10857650	9560	9560	9560	9560	0
548	20231117	113300	10857650	9560	9560	9560	9560	153
549	20231117	113200	9394970	9560	9560	9560	9560	0
550	20231117	113100	9394970	9560	9560	9560	9560	0
551	20231117	113000	9394970	9560	9560	9560	9560	0
552	20231117	112900	9394970	9560	9560	9560	9560	0
553	20231117	112800	9394970	9560	9560	9560	9560	2
554	20231117	112700	9375850	9550	9550	9550	9550	0
555	20231117	112600	9375850	9550	9550	9550	9550	0
556	20231117	112500	9375850	9550	9550	9550	9550	0
557	20231117	112400	9375850	9550	9550	9550	9550	0
558	20231117	112300	9375850	9550	9550	9550	9550	0
559	20231117	112200	9375850	9550	9550	9550	9550	0
560	20231117	112100	9375850	9550	9550	9550	9550	0
561	20231117	112000	9375850	9550	9550	9550	9550	0
562	20231117	111900	9375850	9550	9550	9550	9550	0
563	20231117	111800	9375850	9550	9550	9550	9550	0
564	20231117	111700	9375850	9550	9570	9570	9550	309
565	20231117	111600	6423860	9570	9570	9570	9570	18
566	20231117	111500	6251600	9570	9570	9570	9570	3
567	20231117	111400	6222890	9570	9570	9570	9570	0
568	20231117	111300	6222890	9570	9570	9570	9570	23
569	20231117	111200	6002780	9570	9570	9570	9570	0
570	20231117	111100	6002780	9570	9570	9570	9570	0
571	20231117	111000	6002780	9570	9570	9570	9570	11
572	20231117	110900	5897510	9570	9570	9570	9570	0
573	20231117	110800	5897510	9570	9570	9570	9570	0
574	20231117	110700	5897510	9570	9570	9570	9570	0
575	20231117	110600	5897510	9570	9570	9570	9570	0
576	20231117	110500	5897510	9570	9570	9570	9570	11
577	20231117	110400	5792240	9570	9570	9570	9570	0
578	20231117	110300	5792240	9570	9570	9570	9570	10
579	20231117	110200	5696540	9570	9570	9570	9570	5
580	20231117	110100	5648690	9570	9570	9570	9570	1
581	20231117	110000	5639120	9570	9570	9570	9570	0
582	20231117	105900	5639120	9570	9570	9570	9570	3
583	20231117	105800	5610410	9570	9570	9570	9570	1
584	20231117	105700	5600840	9570	9570	9570	9570	0
585	20231117	105600	5600840	9570	9570	9570	9570	0
586	20231117	105500	5600840	9570	9570	9570	9570	0
587	20231117	105400	5600840	9570	9570	9570	9570	6
588	20231117	105300	5543420	9570	9570	9570	9570	0
589	20231117	105200	5543420	9570	9570	9570	9570	0
590	20231117	105100	5543420	9570	9570	9570	9570	0
591	20231117	105000	5543420	9570	9570	9570	9570	0
592	20231117	104900	5543420	9570	9570	9570	9570	0
593	20231117	104800	5543420	9570	9570	9570	9570	2
594	20231117	104700	5524280	9570	9560	9570	9560	5
595	20231117	104600	5476470	9560	9570	9570	9560	134
596	20231117	104500	4194980	9570	9570	9570	9570	20
597	20231117	104400	4003580	9580	9580	9580	9580	0
598	20231117	104300	4003580	9580	9580	9580	9580	0
599	20231117	104200	4003580	9580	9580	9580	9580	2
600	20231117	104100	3984420	9580	9580	9580	9580	0
601	20231117	104000	3984420	9580	9580	9580	9580	0
602	20231117	103900	3984420	9580	9580	9580	9580	2
603	20231117	103800	3965260	9580	9580	9580	9580	0
604	20231117	103700	3965260	9580	9580	9580	9580	0
605	20231117	103600	3965260	9580	9580	9580	9580	0
606	20231117	103500	3965260	9580	9580	9580	9580	41
607	20231117	103400	3572480	9580	9580	9580	9580	15
608	20231117	103300	3428780	9570	9570	9570	9570	0
609	20231117	103200	3428780	9570	9570	9570	9570	0
610	20231117	103100	3428780	9570	9570	9570	9570	0
611	20231117	103000	3428780	9570	9570	9570	9570	0
612	20231117	102900	3428780	9570	9570	9570	9570	17
613	20231117	102800	3266090	9580	9580	9580	9580	1
614	20231117	102700	3256510	9570	9570	9570	9570	0
615	20231117	102600	3256510	9570	9570	9570	9570	0
616	20231117	102500	3256510	9570	9570	9570	9570	0
617	20231117	102400	3256510	9570	9570	9570	9570	0
618	20231117	102300	3256510	9570	9570	9570	9570	0
619	20231117	102200	3256510	9570	9570	9570	9570	0
620	20231117	102100	3256510	9570	9570	9570	9570	0
621	20231117	102000	3256510	9570	9570	9570	9570	0
622	20231117	101900	3256510	9570	9570	9570	9570	0
623	20231117	101800	3256510	9570	9570	9570	9570	0
624	20231117	101700	3256510	9570	9570	9570	9570	0
625	20231117	101600	3256510	9570	9570	9570	9570	0
626	20231117	101500	3256510	9570	9570	9570	9570	16
627	20231117	101400	3103390	9570	9570	9570	9570	0
628	20231117	101300	3103390	9570	9570	9570	9570	15
629	20231117	101200	2959840	9580	9580	9580	9580	0
630	20231117	101100	2959840	9580	9580	9580	9580	12
631	20231117	101000	2844880	9590	9590	9590	9590	0
632	20231117	100900	2844880	9590	9590	9590	9590	0
633	20231117	100800	2844880	9590	9590	9590	9590	0
634	20231117	100700	2844880	9590	9590	9590	9590	2
635	20231117	100600	2825700	9590	9590	9590	9590	0
636	20231117	100500	2825700	9590	9590	9590	9590	0
637	20231117	100400	2825700	9590	9590	9590	9590	0
638	20231117	100300	2825700	9590	9590	9590	9590	2
639	20231117	100200	2806520	9590	9590	9590	9590	50
640	20231117	100100	2327020	9590	9590	9590	9590	0
641	20231117	100000	2327020	9590	9570	9590	9570	58
642	20231117	095900	1770880	9570	9570	9570	9570	0
643	20231117	095800	1770880	9570	9570	9570	9570	0
644	20231117	095700	1770880	9570	9570	9570	9570	0
645	20231117	095600	1770880	9570	9570	9570	9570	1
646	20231117	095500	1761310	9560	9560	9560	9560	0
647	20231117	095400	1761310	9560	9560	9560	9560	0
648	20231117	095300	1761310	9560	9560	9560	9560	0
649	20231117	095200	1761310	9560	9560	9560	9560	9
650	20231117	095100	1675270	9570	9570	9570	9570	0
651	20231117	095000	1675270	9570	9570	9570	9570	0
652	20231117	094900	1675270	9570	9570	9570	9570	1
653	20231117	094800	1665700	9570	9570	9570	9570	0
654	20231117	094700	1665700	9570	9570	9570	9570	0
655	20231117	094600	1665700	9570	9570	9570	9570	0
656	20231117	094500	1665700	9570	9570	9570	9570	0
657	20231117	094400	1665700	9570	9570	9570	9570	0
658	20231117	094300	1665700	9570	9570	9570	9570	0
659	20231117	094200	1665700	9570	9570	9570	9570	0
660	20231117	094100	1665700	9570	9570	9570	9570	3
661	20231117	094000	1636990	9580	9580	9580	9580	1
662	20231117	093900	1627410	9580	9580	9580	9580	2
663	20231117	093800	1608250	9580	9580	9580	9580	1
664	20231117	093700	1598670	9580	9580	9580	9580	1
665	20231117	093600	1589090	9580	9580	9580	9580	0
666	20231117	093500	1589090	9580	9580	9580	9580	0
667	20231117	093400	1589090	9580	9580	9580	9580	4
668	20231117	093300	1550770	9580	9580	9580	9580	1
669	20231117	093200	1541190	9580	9580	9580	9580	4
670	20231117	093100	1502870	9580	9580	9580	9580	2
671	20231117	093000	1483710	9580	9580	9580	9580	0
672	20231117	092900	1483710	9580	9580	9580	9580	1
673	20231117	092800	1474130	9590	9590	9590	9590	0
674	20231117	092700	1474130	9590	9590	9590	9590	0
675	20231117	092600	1474130	9590	9590	9590	9590	3
676	20231117	092500	1445360	9590	9590	9590	9590	0
677	20231117	092400	1445360	9590	9590	9590	9590	0
678	20231117	092300	1445360	9590	9590	9590	9590	0
679	20231117	092200	1445360	9590	9590	9590	9590	1
680	20231117	092100	1435770	9570	9570	9570	9570	0
681	20231117	092000	1435770	9570	9570	9570	9570	1
682	20231117	091900	1426200	9570	9570	9570	9570	1
683	20231117	091800	1416630	9580	9580	9580	9580	2
684	20231117	091700	1397470	9590	9590	9590	9590	0
685	20231117	091600	1397470	9590	9590	9590	9590	0
686	20231117	091500	1397470	9590	9590	9590	9590	0
687	20231117	091400	1397470	9590	9590	9590	9590	0
688	20231117	091300	1397470	9590	9590	9590	9590	0
689	20231117	091200	1397470	9590	9590	9590	9590	1
690	20231117	091100	1387880	9590	9590	9590	9590	0
691	20231117	091000	1387880	9590	9590	9590	9590	0
692	20231117	090900	1387880	9590	9590	9590	9590	23
693	20231117	090800	1167310	9550	9560	9560	9550	82
694	20231117	090700	383780	9590	9590	9590	9590	2
695	20231117	090600	364600	9590	9590	9590	9590	20
696	20231117	090500	172800	9600	9600	9600	9600	0
697	20231117	090400	172800	9600	9600	9600	9600	0
698	20231117	090300	172800	9600	9600	9600	9600	0
699	20231117	090200	172800	9600	9600	9600	9600	0
700	20231117	090100	172800	9600	9600	9600	9600	0
701	20231117	090000	172800	9600	9600	9600	9600	18