KissMeData/246960/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	203900	124725100	9210	9210	9210	9210	103
3	20231116	203800	124725100	9210	9210	9210	9210	0
4	20231116	203700	124725100	9210	9210	9210	9210	0
5	20231116	203600	124725100	9210	9210	9210	9210	0
6	20231116	203500	124725100	9210	9210	9210	9210	0
7	20231116	203400	124725100	9210	9210	9210	9210	0
8	20231116	203300	124725100	9210	9210	9210	9210	0
9	20231116	203200	124725100	9210	9210	9210	9210	0
10	20231116	203100	124725100	9210	9210	9210	9210	0
11	20231116	203000	124725100	9210	9210	9210	9210	0
12	20231116	202900	124725100	9210	9210	9210	9210	0
13	20231116	202800	124725100	9210	9210	9210	9210	0
14	20231116	202700	124725100	9210	9210	9210	9210	0
15	20231116	202600	124725100	9210	9210	9210	9210	0
16	20231116	202500	124725100	9210	9210	9210	9210	0
17	20231116	202400	124725100	9210	9210	9210	9210	0
18	20231116	202300	124725100	9210	9210	9210	9210	0
19	20231116	202200	124725100	9210	9210	9210	9210	0
20	20231116	202100	124725100	9210	9210	9210	9210	0
21	20231116	202000	124725100	9210	9210	9210	9210	0
22	20231116	201900	124725100	9210	9210	9210	9210	0
23	20231116	201800	124725100	9210	9210	9210	9210	0
24	20231116	201700	124725100	9210	9210	9210	9210	0
25	20231116	201600	124725100	9210	9210	9210	9210	0
26	20231116	201500	124725100	9210	9210	9210	9210	0
27	20231116	201400	124725100	9210	9210	9210	9210	0
28	20231116	201300	124725100	9210	9210	9210	9210	0
29	20231116	201200	124725100	9210	9210	9210	9210	0
30	20231116	201100	124725100	9210	9210	9210	9210	0
31	20231116	201000	124725100	9210	9210	9210	9210	0
32	20231116	200900	124725100	9210	9210	9210	9210	103
33	20231116	200800	124725100	9210	9210	9210	9210	0
34	20231116	200700	124725100	9210	9210	9210	9210	0
35	20231116	200600	124725100	9210	9210	9210	9210	0
36	20231116	200500	124725100	9210	9210	9210	9210	0
37	20231116	200400	124725100	9210	9210	9210	9210	0
38	20231116	200300	124725100	9210	9210	9210	9210	0
39	20231116	200200	124725100	9210	9210	9210	9210	0
40	20231116	200100	124725100	9210	9210	9210	9210	0
41	20231116	200000	124725100	9210	9210	9210	9210	0
42	20231116	195900	124725100	9210	9210	9210	9210	0
43	20231116	195800	124725100	9210	9210	9210	9210	0
44	20231116	195700	124725100	9210	9210	9210	9210	0
45	20231116	195600	124725100	9210	9210	9210	9210	0
46	20231116	195500	124725100	9210	9210	9210	9210	0
47	20231116	195400	124725100	9210	9210	9210	9210	0
48	20231116	195300	124725100	9210	9210	9210	9210	0
49	20231116	195200	124725100	9210	9210	9210	9210	0
50	20231116	195100	124725100	9210	9210	9210	9210	0
51	20231116	195000	124725100	9210	9210	9210	9210	0
52	20231116	194900	124725100	9210	9210	9210	9210	0
53	20231116	194800	124725100	9210	9210	9210	9210	0
54	20231116	194700	124725100	9210	9210	9210	9210	0
55	20231116	194600	124725100	9210	9210	9210	9210	0
56	20231116	194500	124725100	9210	9210	9210	9210	0
57	20231116	194400	124725100	9210	9210	9210	9210	0
58	20231116	194300	124725100	9210	9210	9210	9210	0
59	20231116	194200	124725100	9210	9210	9210	9210	0
60	20231116	194100	124725100	9210	9210	9210	9210	0
61	20231116	194000	124725100	9210	9210	9210	9210	0
62	20231116	193900	124725100	9210	9210	9210	9210	103
63	20231116	193800	124725100	9210	9210	9210	9210	0
64	20231116	193700	124725100	9210	9210	9210	9210	0
65	20231116	193600	124725100	9210	9210	9210	9210	0
66	20231116	193500	124725100	9210	9210	9210	9210	0
67	20231116	193400	124725100	9210	9210	9210	9210	0
68	20231116	193300	124725100	9210	9210	9210	9210	0
69	20231116	193200	124725100	9210	9210	9210	9210	0
70	20231116	193100	124725100	9210	9210	9210	9210	0
71	20231116	193000	124725100	9210	9210	9210	9210	0
72	20231116	192900	124725100	9210	9210	9210	9210	0
73	20231116	192800	124725100	9210	9210	9210	9210	0
74	20231116	192700	124725100	9210	9210	9210	9210	0
75	20231116	192600	124725100	9210	9210	9210	9210	0
76	20231116	192500	124725100	9210	9210	9210	9210	0
77	20231116	192400	124725100	9210	9210	9210	9210	0
78	20231116	192300	124725100	9210	9210	9210	9210	0
79	20231116	192200	124725100	9210	9210	9210	9210	0
80	20231116	192100	124725100	9210	9210	9210	9210	0
81	20231116	192000	124725100	9210	9210	9210	9210	0
82	20231116	191900	124725100	9210	9210	9210	9210	0
83	20231116	191800	124725100	9210	9210	9210	9210	0
84	20231116	191700	124725100	9210	9210	9210	9210	0
85	20231116	191600	124725100	9210	9210	9210	9210	0
86	20231116	191500	124725100	9210	9210	9210	9210	0
87	20231116	191400	124725100	9210	9210	9210	9210	0
88	20231116	191300	124725100	9210	9210	9210	9210	0
89	20231116	191200	124725100	9210	9210	9210	9210	0
90	20231116	191100	124725100	9210	9210	9210	9210	0
91	20231116	191000	124725100	9210	9210	9210	9210	0
92	20231116	190900	124725100	9210	9210	9210	9210	103
93	20231116	190800	124725100	9210	9210	9210	9210	0
94	20231116	190700	124725100	9210	9210	9210	9210	0
95	20231116	190600	124725100	9210	9210	9210	9210	0
96	20231116	190500	124725100	9210	9210	9210	9210	0
97	20231116	190400	124725100	9210	9210	9210	9210	0
98	20231116	190300	124725100	9210	9210	9210	9210	0
99	20231116	190200	124725100	9210	9210	9210	9210	0
100	20231116	190100	124725100	9210	9210	9210	9210	0
101	20231116	190000	124725100	9210	9210	9210	9210	0
102	20231116	185900	124725100	9210	9210	9210	9210	0
103	20231116	185800	124725100	9210	9210	9210	9210	0
104	20231116	185700	124725100	9210	9210	9210	9210	0
105	20231116	185600	124725100	9210	9210	9210	9210	0
106	20231116	185500	124725100	9210	9210	9210	9210	0
107	20231116	185400	124725100	9210	9210	9210	9210	0
108	20231116	185300	124725100	9210	9210	9210	9210	0
109	20231116	185200	124725100	9210	9210	9210	9210	0
110	20231116	185100	124725100	9210	9210	9210	9210	0
111	20231116	185000	124725100	9210	9210	9210	9210	0
112	20231116	184900	124725100	9210	9210	9210	9210	0
113	20231116	184800	124725100	9210	9210	9210	9210	0
114	20231116	184700	124725100	9210	9210	9210	9210	0
115	20231116	184600	124725100	9210	9210	9210	9210	0
116	20231116	184500	124725100	9210	9210	9210	9210	0
117	20231116	184400	124725100	9210	9210	9210	9210	0
118	20231116	184300	124725100	9210	9210	9210	9210	0
119	20231116	184200	124725100	9210	9210	9210	9210	0
120	20231116	184100	124725100	9210	9210	9210	9210	0
121	20231116	184000	124725100	9210	9210	9210	9210	0
122	20231116	183900	124725100	9210	9210	9210	9210	103
123	20231116	183800	124725100	9210	9210	9210	9210	0
124	20231116	183700	124725100	9210	9210	9210	9210	0
125	20231116	183600	124725100	9210	9210	9210	9210	0
126	20231116	183500	124725100	9210	9210	9210	9210	0
127	20231116	183400	124725100	9210	9210	9210	9210	0
128	20231116	183300	124725100	9210	9210	9210	9210	0
129	20231116	183200	124725100	9210	9210	9210	9210	0
130	20231116	183100	124725100	9210	9210	9210	9210	0
131	20231116	183000	124725100	9210	9210	9210	9210	0
132	20231116	182900	124725100	9210	9210	9210	9210	0
133	20231116	182800	124725100	9210	9210	9210	9210	0
134	20231116	182700	124725100	9210	9210	9210	9210	0
135	20231116	182600	124725100	9210	9210	9210	9210	0
136	20231116	182500	124725100	9210	9210	9210	9210	0
137	20231116	182400	124725100	9210	9210	9210	9210	0
138	20231116	182300	124725100	9210	9210	9210	9210	0
139	20231116	182200	124725100	9210	9210	9210	9210	0
140	20231116	182100	124725100	9210	9210	9210	9210	0
141	20231116	182000	124725100	9210	9210	9210	9210	0
142	20231116	181900	124725100	9210	9210	9210	9210	0
143	20231116	181800	124725100	9210	9210	9210	9210	0
144	20231116	181700	124725100	9210	9210	9210	9210	0
145	20231116	181600	124725100	9210	9210	9210	9210	0
146	20231116	181500	124725100	9210	9210	9210	9210	0
147	20231116	181400	124725100	9210	9210	9210	9210	0
148	20231116	181300	124725100	9210	9210	9210	9210	0
149	20231116	181200	124725100	9210	9210	9210	9210	0
150	20231116	181100	124725100	9210	9210	9210	9210	0
151	20231116	181000	124725100	9210	9210	9210	9210	0
152	20231116	180900	124725100	9210	9210	9210	9210	103
153	20231116	180800	124725100	9210	9210	9210	9210	0
154	20231116	180700	124725100	9210	9210	9210	9210	0
155	20231116	180600	124725100	9210	9210	9210	9210	0
156	20231116	180500	124725100	9210	9210	9210	9210	0
157	20231116	180400	124725100	9210	9210	9210	9210	0
158	20231116	180300	124725100	9210	9210	9210	9210	0
159	20231116	180200	124725100	9210	9210	9210	9210	0
160	20231116	180100	124725100	9210	9210	9210	9210	0
161	20231116	180000	124725100	9210	9210	9210	9210	0
162	20231116	175900	124725100	9210	9210	9210	9210	0
163	20231116	175800	124725100	9210	9210	9210	9210	0
164	20231116	175700	124725100	9210	9210	9210	9210	0
165	20231116	175600	124725100	9210	9210	9210	9210	0
166	20231116	175500	124725100	9210	9210	9210	9210	0
167	20231116	175400	124725100	9210	9210	9210	9210	0
168	20231116	175300	124725100	9210	9210	9210	9210	0
169	20231116	175200	124725100	9210	9210	9210	9210	0
170	20231116	175100	124725100	9210	9210	9210	9210	0
171	20231116	175000	124725100	9210	9210	9210	9210	0
172	20231116	174900	124725100	9210	9210	9210	9210	0
173	20231116	174800	124725100	9210	9210	9210	9210	0
174	20231116	174700	124725100	9210	9210	9210	9210	0
175	20231116	174600	124725100	9210	9210	9210	9210	0
176	20231116	174500	124725100	9210	9210	9210	9210	0
177	20231116	174400	124725100	9210	9210	9210	9210	0
178	20231116	174300	124725100	9210	9210	9210	9210	0
179	20231116	174200	124725100	9210	9210	9210	9210	0
180	20231116	174100	124725100	9210	9210	9210	9210	0
181	20231116	174000	124725100	9210	9210	9210	9210	0
182	20231116	173900	124725100	9210	9210	9210	9210	103
183	20231116	173800	124725100	9210	9210	9210	9210	0
184	20231116	173700	124725100	9210	9210	9210	9210	0
185	20231116	173600	124725100	9210	9210	9210	9210	0
186	20231116	173500	124725100	9210	9210	9210	9210	0
187	20231116	173400	124725100	9210	9210	9210	9210	0
188	20231116	173300	124725100	9210	9210	9210	9210	0
189	20231116	173200	124725100	9210	9210	9210	9210	0
190	20231116	173100	124725100	9210	9210	9210	9210	0
191	20231116	173000	124725100	9210	9210	9210	9210	0
192	20231116	172900	124725100	9210	9210	9210	9210	0
193	20231116	172800	124725100	9210	9210	9210	9210	0
194	20231116	172700	124725100	9210	9210	9210	9210	0
195	20231116	172600	124725100	9210	9210	9210	9210	0
196	20231116	172500	124725100	9210	9210	9210	9210	0
197	20231116	172400	124725100	9210	9210	9210	9210	0
198	20231116	172300	124725100	9210	9210	9210	9210	0
199	20231116	172200	124725100	9210	9210	9210	9210	0
200	20231116	172100	124725100	9210	9210	9210	9210	0
201	20231116	172000	124725100	9210	9210	9210	9210	0
202	20231116	171900	124725100	9210	9210	9210	9210	0
203	20231116	171800	124725100	9210	9210	9210	9210	0
204	20231116	171700	124725100	9210	9210	9210	9210	0
205	20231116	171600	124725100	9210	9210	9210	9210	0
206	20231116	171500	124725100	9210	9210	9210	9210	0
207	20231116	171400	124725100	9210	9210	9210	9210	0
208	20231116	171300	124725100	9210	9210	9210	9210	0
209	20231116	171200	124725100	9210	9210	9210	9210	0
210	20231116	171100	124725100	9210	9210	9210	9210	0
211	20231116	171000	124725100	9210	9210	9210	9210	0
212	20231116	170900	124725100	9210	9210	9210	9210	103
213	20231116	170800	124725100	9210	9210	9210	9210	0
214	20231116	170700	124725100	9210	9210	9210	9210	0
215	20231116	170600	124725100	9210	9210	9210	9210	0
216	20231116	170500	124725100	9210	9210	9210	9210	0
217	20231116	170400	124725100	9210	9210	9210	9210	0
218	20231116	170300	124725100	9210	9210	9210	9210	0
219	20231116	170200	124725100	9210	9210	9210	9210	0
220	20231116	170100	124725100	9210	9210	9210	9210	0
221	20231116	170000	124725100	9210	9210	9210	9210	0
222	20231116	165900	124725100	9210	9210	9210	9210	0
223	20231116	165800	124725100	9210	9210	9210	9210	0
224	20231116	165700	124725100	9210	9210	9210	9210	0
225	20231116	165600	124725100	9210	9210	9210	9210	0
226	20231116	165500	124725100	9210	9210	9210	9210	0
227	20231116	165400	124725100	9210	9210	9210	9210	0
228	20231116	165300	124725100	9210	9210	9210	9210	0
229	20231116	165200	124725100	9210	9210	9210	9210	0
230	20231116	165100	124725100	9210	9210	9210	9210	0
231	20231116	165000	124725100	9210	9210	9210	9210	0
232	20231116	164900	124725100	9210	9210	9210	9210	0
233	20231116	164800	124725100	9210	9210	9210	9210	0
234	20231116	164700	124725100	9210	9210	9210	9210	0
235	20231116	164600	124725100	9210	9210	9210	9210	0
236	20231116	164500	124725100	9210	9210	9210	9210	0
237	20231116	164400	124725100	9210	9210	9210	9210	0
238	20231116	164300	124725100	9210	9210	9210	9210	0
239	20231116	164200	124725100	9210	9210	9210	9210	0
240	20231116	164100	124725100	9210	9210	9210	9210	0
241	20231116	164000	124725100	9210	9210	9210	9210	0
242	20231116	163900	124725100	9210	9210	9210	9210	103
243	20231116	163800	124725100	9210	9210	9210	9210	0
244	20231116	163700	124725100	9210	9210	9210	9210	0
245	20231116	163600	124725100	9210	9210	9210	9210	0
246	20231116	163500	124725100	9210	9210	9210	9210	0
247	20231116	163400	124725100	9210	9210	9210	9210	0
248	20231116	163300	124725100	9210	9210	9210	9210	0
249	20231116	163200	124725100	9210	9210	9210	9210	0
250	20231116	163100	124725100	9210	9210	9210	9210	0
251	20231116	163000	124725100	9210	9210	9210	9210	103
252	20231116	162900	123776470	9110	9110	9110	9110	0
253	20231116	162800	123776470	9110	9110	9110	9110	0
254	20231116	162700	123776470	9110	9110	9110	9110	0
255	20231116	162600	123776470	9110	9110	9110	9110	0
256	20231116	162500	123776470	9110	9110	9110	9110	0
257	20231116	162400	123776470	9110	9110	9110	9110	0
258	20231116	162300	123776470	9110	9110	9110	9110	0
259	20231116	162200	123776470	9110	9110	9110	9110	0
260	20231116	162100	123776470	9110	9110	9110	9110	0
261	20231116	162000	123776470	9110	9110	9110	9110	0
262	20231116	161900	123776470	9110	9110	9110	9040	82
263	20231116	161800	123034890	9070	9070	9070	9070	0
264	20231116	161700	123034890	9070	9070	9070	9070	0
265	20231116	161600	123034890	9070	9070	9070	9070	0
266	20231116	161500	123034890	9070	9070	9070	9070	0
267	20231116	161400	123034890	9070	9070	9070	9070	37
268	20231116	161300	122699300	9070	9070	9070	9070	10
269	20231116	161200	122608600	9130	9130	9130	9130	0
270	20231116	161100	122608600	9130	9130	9130	9130	0
271	20231116	161000	122608600	9130	9130	9130	9130	0
272	20231116	160900	122608600	9130	9130	9130	9130	0
273	20231116	160800	122608600	9130	9130	9130	9130	0
274	20231116	160700	122608600	9130	9130	9130	9130	0
275	20231116	160600	122608600	9130	9130	9130	9130	0
276	20231116	160500	122608600	9130	9130	9130	9130	0
277	20231116	160400	122608600	9130	9130	9130	9130	0
278	20231116	160300	122608600	9130	9130	9130	9130	0
279	20231116	160200	122608600	9130	9130	9130	9130	0
280	20231116	160100	122608600	9130	9130	9130	9130	1
281	20231116	160000	122599470	9030	9030	9030	9030	0
282	20231116	155900	122599470	9030	9030	9030	9020	59
283	20231116	155800	122066750	9020	9020	9020	9020	0
284	20231116	155700	122066750	9020	9070	9070	9020	29
285	20231116	155600	121805080	9080	9100	9100	9080	690
286	20231116	155500	115527090	9100	9110	9110	9100	41
287	20231116	155400	115153840	9110	9110	9110	9110	0
288	20231116	155300	115153840	9110	9110	9110	9110	35
289	20231116	155200	114834990	9100	9100	9100	9100	0
290	20231116	155100	114834990	9100	9110	9110	9100	54
291	20231116	155000	114343530	9120	9120	9120	9120	1
292	20231116	154900	114334410	9110	9110	9110	9110	32
293	20231116	154800	114042890	9110	9110	9110	9110	1
294	20231116	154700	114033780	9110	9110	9110	9110	1
295	20231116	154600	114024670	9120	9130	9130	9120	22
296	20231116	154500	113823820	9110	9110	9110	9110	0
297	20231116	154400	113823820	9110	9110	9110	9110	0
298	20231116	154300	113823820	9110	9110	9110	9110	0
299	20231116	154200	113823820	9110	9110	9110	9110	82
300	20231116	154100	113076800	9100	9100	9100	9100	0
301	20231116	154000	113076800	9100	9100	9100	9100	0
302	20231116	153900	113076800	9100	9100	9100	9100	30
303	20231116	153800	112803800	9100	9110	9110	9100	35
304	20231116	153700	112485290	9100	9100	9100	9100	0
305	20231116	153600	112485290	9100	9100	9100	9100	29
306	20231116	153500	112221390	9110	9110	9110	9110	0
307	20231116	153400	112221390	9110	9110	9110	9110	0
308	20231116	153300	112221390	9110	9110	9110	9110	0
309	20231116	153200	112221390	9110	9110	9110	9110	0
310	20231116	153100	112221390	9110	9110	9110	9110	0
311	20231116	153000	112221390	9110	9110	9110	9110	154
312	20231116	152900	110818450	9100	9100	9100	9100	1
313	20231116	152800	110809350	9120	9100	9120	9100	133
314	20231116	152700	109597970	9090	9090	9090	9090	0
315	20231116	152600	109597970	9090	9100	9100	9090	38
316	20231116	152500	109252320	9100	9100	9100	9100	0
317	20231116	152400	109252320	9100	9100	9100	9100	0
318	20231116	152300	109252320	9100	9100	9100	9100	42
319	20231116	152200	108870120	9110	9110	9110	9110	1
320	20231116	152100	108861010	9110	9110	9110	9110	6
321	20231116	152000	108806350	9110	9110	9110	9110	52
322	20231116	151900	108332630	9120	9120	9120	9120	0
323	20231116	151800	108332630	9120	9120	9120	9120	0
324	20231116	151700	108332630	9120	9120	9120	9120	55
325	20231116	151600	107831030	9120	9120	9120	9120	0
326	20231116	151500	107831030	9120	9120	9120	9120	1
327	20231116	151400	107821910	9120	9120	9120	9120	13
328	20231116	151300	107703350	9130	9130	9130	9130	10
329	20231116	151200	107612050	9120	9110	9120	9110	43
330	20231116	151100	107220130	9110	9100	9120	9100	43
331	20231116	151000	106828780	9110	9110	9110	9110	3
332	20231116	150900	106801450	9120	9100	9120	9100	7
333	20231116	150800	106737650	9100	9120	9120	9100	28
334	20231116	150700	106482550	9120	9120	9120	9120	1
335	20231116	150600	106473430	9120	9120	9120	9120	13
336	20231116	150500	106354870	9120	9120	9120	9120	9
337	20231116	150400	106272790	9120	9110	9120	9110	108
338	20231116	150300	105288210	9100	9110	9110	9100	33
339	20231116	150200	104987760	9110	9110	9110	9110	37
340	20231116	150100	104650690	9110	9110	9110	9110	0
341	20231116	150000	104650690	9110	9110	9110	9110	30
342	20231116	145900	104377390	9130	9130	9130	9130	114
343	20231116	145800	103336570	9130	9140	9140	9130	43
344	20231116	145700	102943960	9130	9130	9130	9130	0
345	20231116	145600	102943960	9130	9160	9160	9130	34
346	20231116	145500	102633390	9170	9170	9170	9170	0
347	20231116	145400	102633390	9170	9170	9170	9170	0
348	20231116	145300	102633390	9170	9170	9170	9170	18
349	20231116	145200	102468330	9150	9150	9150	9150	0
350	20231116	145100	102468330	9150	9150	9150	9150	0
351	20231116	145000	102468330	9150	9150	9150	9150	0
352	20231116	144900	102468330	9150	9150	9150	9150	0
353	20231116	144800	102468330	9150	9150	9150	9150	120
354	20231116	144700	101370330	9130	9140	9140	9130	63
355	20231116	144600	100794690	9140	9140	9140	9140	20
356	20231116	144500	100611890	9140	9150	9150	9140	153
357	20231116	144400	99212000	9160	9160	9160	9160	0
358	20231116	144300	99212000	9160	9160	9160	9160	1
359	20231116	144200	99202840	9160	9160	9160	9160	0
360	20231116	144100	99202840	9160	9160	9160	9160	0
361	20231116	144000	99202840	9160	9160	9160	9160	6
362	20231116	143900	99147880	9160	9170	9170	9160	55
363	20231116	143800	98643730	9150	9150	9150	9150	1
364	20231116	143700	98634580	9160	9160	9160	9160	53
365	20231116	143600	98149100	9160	9160	9160	9160	10
366	20231116	143500	98057500	9150	9150	9150	9150	30
367	20231116	143400	97783000	9160	9160	9160	9150	29
368	20231116	143300	97517600	9160	9160	9160	9150	31
369	20231116	143200	97233720	9160	9160	9160	9160	25
370	20231116	143100	97004720	9160	9160	9160	9160	19
371	20231116	143000	96830680	9160	9160	9160	9160	21
372	20231116	142900	96638320	9170	9170	9170	9170	0
373	20231116	142800	96638320	9170	9170	9170	9170	0
374	20231116	142700	96638320	9170	9170	9170	9170	0
375	20231116	142600	96638320	9170	9170	9170	9170	0
376	20231116	142500	96638320	9170	9180	9180	9170	112
377	20231116	142400	95611260	9190	9180	9190	9180	11
378	20231116	142300	95510180	9180	9170	9180	9170	61
379	20231116	142200	94950490	9180	9170	9180	9170	7
380	20231116	142100	94886290	9200	9160	9200	9160	41
381	20231116	142000	94510340	9210	9210	9210	9210	0
382	20231116	141900	94510340	9210	9210	9210	9210	1
383	20231116	141800	94501130	9160	9170	9210	9160	42
384	20231116	141700	94115600	9170	9210	9210	9160	419
385	20231116	141600	90271200	9210	9210	9210	9210	32
386	20231116	141500	89976480	9210	9210	9210	9210	1
387	20231116	141400	89967270	9210	9210	9210	9210	145
388	20231116	141300	88631820	9210	9210	9210	9210	0
389	20231116	141200	88631820	9210	9210	9210	9210	31
390	20231116	141100	88346310	9220	9220	9220	9220	0
391	20231116	141000	88346310	9220	9220	9220	9220	28
392	20231116	140900	88088150	9210	9210	9210	9210	0
393	20231116	140800	88088150	9210	9210	9210	9210	33
394	20231116	140700	87784220	9210	9210	9210	9210	0
395	20231116	140600	87784220	9210	9210	9210	9210	31
396	20231116	140500	87498710	9240	9240	9240	9240	4
397	20231116	140400	87461750	9240	9240	9240	9240	1
398	20231116	140300	87452510	9250	9240	9250	9240	11
399	20231116	140200	87350840	9250	9240	9250	9240	9
400	20231116	140100	87267670	9240	9250	9250	9240	183
401	20231116	140000	85576740	9250	9250	9250	9250	1
402	20231116	135900	85567490	9250	9250	9250	9250	1
403	20231116	135800	85558240	9250	9250	9250	9250	3
404	20231116	135700	85530490	9250	9240	9250	9240	54
405	20231116	135600	85031030	9240	9240	9250	9240	16
406	20231116	135500	84883180	9240	9230	9250	9230	83
407	20231116	135400	84116360	9220	9220	9220	9220	1
408	20231116	135300	84107140	9240	9210	9240	9210	2
409	20231116	135200	84088690	9250	9250	9250	9250	0
410	20231116	135100	84088690	9250	9210	9250	9210	2
411	20231116	135000	84070230	9250	9240	9250	9240	2
412	20231116	134900	84051740	9230	9230	9230	9230	35
413	20231116	134800	83728690	9200	9200	9200	9200	18
414	20231116	134700	83563090	9190	9180	9190	9170	110
415	20231116	134600	82553150	9170	9170	9170	9170	400
416	20231116	134500	78885150	9180	9180	9180	9180	35
417	20231116	134400	78563850	9180	9180	9180	9180	31
418	20231116	134300	78279270	9190	9190	9190	9190	6
419	20231116	134200	78224130	9180	9200	9200	9180	23
420	20231116	134100	78012880	9180	9210	9210	9180	49
421	20231116	134000	77562670	9210	9210	9210	9210	0
422	20231116	133900	77562670	9210	9210	9210	9210	0
423	20231116	133800	77562670	9210	9210	9210	9210	57
424	20231116	133700	77037700	9210	9210	9210	9210	0
425	20231116	133600	77037700	9210	9210	9210	9210	0
426	20231116	133500	77037700	9210	9210	9210	9210	0
427	20231116	133400	77037700	9210	9230	9230	9210	50
428	20231116	133300	76576680	9250	9250	9250	9250	0
429	20231116	133200	76576680	9250	9240	9250	9240	287
430	20231116	133100	73924790	9250	9250	9250	9250	0
431	20231116	133000	73924790	9250	9250	9250	9250	1
432	20231116	132900	73915540	9240	9240	9240	9240	0
433	20231116	132800	73915540	9240	9240	9240	9240	0
434	20231116	132700	73915540	9240	9240	9240	9240	1
435	20231116	132600	73906300	9260	9260	9260	9260	0
436	20231116	132500	73906300	9260	9260	9260	9260	1
437	20231116	132400	73897040	9250	9250	9250	9250	0
438	20231116	132300	73897040	9250	9250	9250	9250	33
439	20231116	132200	73591790	9270	9240	9270	9240	29
440	20231116	132100	73323590	9240	9260	9270	9240	181
441	20231116	132000	71645850	9270	9220	9270	9220	63
442	20231116	131900	71064870	9220	9210	9220	9210	63
443	20231116	131800	70484590	9210	9210	9210	9210	0
444	20231116	131700	70484590	9210	9210	9210	9210	5
445	20231116	131600	70438540	9220	9210	9220	9210	30
446	20231116	131500	70162230	9200	9200	9200	9180	29
447	20231116	131400	69895670	9220	9220	9220	9220	0
448	20231116	131300	69895670	9220	9210	9220	9210	50
449	20231116	131200	69435130	9210	9210	9210	9210	29
450	20231116	131100	69168040	9220	9220	9220	9220	0
451	20231116	131000	69168040	9220	9220	9220	9220	0
452	20231116	130900	69168040	9220	9210	9220	9210	148
453	20231116	130800	67803770	9220	9220	9220	9220	0
454	20231116	130700	67803770	9220	9210	9220	9210	8
455	20231116	130600	67730080	9220	9220	9220	9220	0
456	20231116	130500	67730080	9220	9220	9220	9220	0
457	20231116	130400	67730080	9220	9220	9220	9220	2
458	20231116	130300	67711640	9230	9230	9230	9230	0
459	20231116	130200	67711640	9230	9230	9230	9230	1
460	20231116	130100	67702410	9220	9220	9220	9220	1
461	20231116	130000	67693190	9230	9220	9230	9220	14
462	20231116	125900	67564100	9240	9240	9240	9240	0
463	20231116	125800	67564100	9240	9240	9240	9240	1
464	20231116	125700	67554860	9180	9180	9180	9180	81
465	20231116	125600	66811280	9170	9170	9170	9170	27
466	20231116	125500	66563690	9180	9180	9180	9180	0
467	20231116	125400	66563690	9180	9180	9180	9180	0
468	20231116	125300	66563690	9180	9180	9180	9180	0
469	20231116	125200	66563690	9180	9180	9180	9180	18
470	20231116	125100	66398450	9190	9180	9190	9180	3
471	20231116	125000	66370900	9180	9180	9180	9180	10
472	20231116	124900	66279100	9180	9180	9180	9180	8
473	20231116	124800	66205660	9190	9170	9190	9170	67
474	20231116	124700	65590850	9170	9170	9190	9170	32
475	20231116	124600	65297390	9190	9180	9190	9170	31
476	20231116	124500	65013040	9190	9180	9190	9180	2
477	20231116	124400	64994670	9180	9180	9180	9180	1
478	20231116	124300	64985490	9170	9180	9180	9170	66
479	20231116	124200	64379690	9180	9180	9180	9180	56
480	20231116	124100	63865610	9190	9190	9190	9190	2
481	20231116	124000	63847230	9200	9190	9200	9180	35
482	20231116	123900	63525690	9200	9200	9200	9200	0
483	20231116	123800	63525690	9200	9200	9200	9200	0
484	20231116	123700	63525690	9200	9200	9200	9200	0
485	20231116	123600	63525690	9200	9200	9200	9200	0
486	20231116	123500	63525690	9200	9200	9200	9200	57
487	20231116	123400	63001290	9190	9190	9190	9190	0
488	20231116	123300	63001290	9190	9190	9190	9190	34
489	20231116	123200	62688830	9190	9190	9190	9190	0
490	20231116	123100	62688830	9190	9190	9190	9190	27
491	20231116	123000	62440700	9190	9190	9190	9190	0
492	20231116	122900	62440700	9190	9190	9190	9190	23
493	20231116	122800	62229330	9200	9200	9200	9200	0
494	20231116	122700	62229330	9200	9200	9200	9200	0
495	20231116	122600	62229330	9200	9200	9200	9200	0
496	20231116	122500	62229330	9200	9200	9200	9200	0
497	20231116	122400	62229330	9200	9200	9200	9200	2
498	20231116	122300	62210930	9190	9200	9200	9190	38
499	20231116	122200	61861480	9200	9200	9200	9200	1
500	20231116	122100	61852280	9200	9200	9200	9200	1
501	20231116	122000	61843080	9200	9200	9200	9200	27
502	20231116	121900	61594680	9220	9220	9220	9220	0
503	20231116	121800	61594680	9220	9220	9220	9220	2
504	20231116	121700	61576240	9230	9220	9230	9220	2
505	20231116	121600	61557790	9190	9220	9220	9190	30
506	20231116	121500	61281540	9220	9220	9220	9220	10
507	20231116	121400	61189340	9220	9220	9220	9220	3
508	20231116	121300	61161680	9230	9220	9230	9200	60
509	20231116	121200	60608370	9230	9230	9230	9230	0
510	20231116	121100	60608370	9230	9230	9230	9230	0
511	20231116	121000	60608370	9230	9230	9230	9230	29
512	20231116	120900	60340700	9240	9230	9240	9230	2
513	20231116	120800	60322230	9230	9230	9230	9200	28
514	20231116	120700	60064280	9240	9240	9240	9240	0
515	20231116	120600	60064280	9240	9240	9240	9240	47
516	20231116	120500	59630000	9280	9280	9280	9280	0
517	20231116	120400	59630000	9280	9280	9280	9280	0
518	20231116	120300	59630000	9280	9280	9280	9280	0
519	20231116	120200	59630000	9280	9280	9280	9280	1
520	20231116	120100	59620720	9240	9240	9240	9240	1
521	20231116	120000	59611480	9210	9210	9210	9210	291
522	20231116	115900	56931370	9210	9210	9210	9210	137
523	20231116	115800	55669600	9210	9200	9210	9200	151
524	20231116	115700	54279290	9200	9200	9200	9200	12
525	20231116	115600	54168890	9210	9210	9210	9210	19
526	20231116	115500	53993900	9200	9210	9210	9200	31
527	20231116	115400	53708690	9210	9210	9210	9210	0
528	20231116	115300	53708690	9210	9210	9210	9210	4
529	20231116	115200	53671850	9210	9200	9210	9200	34
530	20231116	115100	53359040	9200	9200	9200	9200	2
531	20231116	115000	53340640	9200	9210	9210	9200	2
532	20231116	114900	53322230	9210	9200	9210	9200	28
533	20231116	114800	53064620	9210	9210	9210	9210	0
534	20231116	114700	53064620	9210	9200	9210	9200	27
535	20231116	114600	52816200	9200	9200	9200	9200	21
536	20231116	114500	52623000	9200	9200	9200	9200	18
537	20231116	114400	52457400	9190	9200	9200	9190	110
538	20231116	114300	51446240	9200	9200	9200	9200	17
539	20231116	114200	51289840	9210	9210	9210	9200	49
540	20231116	114100	50838760	9190	9190	9190	9190	10
541	20231116	114000	50746860	9190	9210	9210	9190	51
542	20231116	113900	50277550	9210	9210	9210	9210	24
543	20231116	113800	50056510	9200	9200	9200	9190	104
544	20231116	113700	49099750	9210	9250	9250	9210	48
545	20231116	113600	48656640	9260	9260	9260	9260	3
546	20231116	113500	48628860	9270	9270	9270	9270	3
547	20231116	113400	48601050	9270	9290	9290	9270	35
548	20231116	113300	48275920	9300	9300	9300	9300	0
549	20231116	113200	48275920	9300	9300	9300	9300	0
550	20231116	113100	48275920	9300	9300	9300	9300	1
551	20231116	113000	48266620	9290	9290	9290	9290	22
552	20231116	112900	48062240	9300	9300	9300	9300	1
553	20231116	112800	48052940	9270	9290	9300	9260	42
554	20231116	112700	47663040	9310	9300	9310	9300	2
555	20231116	112600	47644430	9250	9260	9320	9250	82
556	20231116	112500	46883910	9300	9310	9310	9300	22
557	20231116	112400	46679200	9320	9320	9320	9320	0
558	20231116	112300	46679200	9320	9320	9320	9320	0
559	20231116	112200	46679200	9320	9270	9380	9270	53
560	20231116	112100	46186440	9280	9280	9280	9280	5
561	20231116	112000	46140040	9280	9250	9280	9250	51
562	20231116	111900	45668230	9240	9240	9250	9240	46
563	20231116	111800	45243180	9200	9200	9200	9200	0
564	20231116	111700	45243180	9200	9240	9240	9200	110
565	20231116	111600	44227670	9230	9220	9230	9220	27
566	20231116	111500	43978470	9190	9190	9190	9190	0
567	20231116	111400	43978470	9190	9190	9190	9190	11
568	20231116	111300	43877380	9190	9150	9190	9140	135
569	20231116	111200	42640660	9150	9170	9170	9150	145
570	20231116	111100	41313740	9190	9190	9190	9190	1
571	20231116	111000	41304550	9160	9160	9160	9160	0
572	20231116	110900	41304550	9160	9200	9200	9160	207
573	20231116	110800	39405000	9250	9210	9250	9210	34
574	20231116	110700	39091820	9200	9210	9210	9170	237
575	20231116	110600	36911020	9210	9240	9240	9210	333
576	20231116	110500	33836940	9240	9240	9240	9230	34
577	20231116	110400	33523020	9240	9240	9240	9240	9
578	20231116	110300	33439860	9240	9240	9240	9240	4
579	20231116	110200	33402900	9250	9250	9250	9250	3
580	20231116	110100	33375150	9250	9250	9250	9250	27
581	20231116	110000	33125400	9250	9250	9250	9250	1
582	20231116	105900	33116150	9260	9260	9260	9250	17
583	20231116	105800	32958740	9260	9260	9260	9260	0
584	20231116	105700	32958740	9260	9260	9260	9260	0
585	20231116	105600	32958740	9260	9260	9260	9260	5
586	20231116	105500	32912440	9250	9260	9260	9250	62
587	20231116	105400	32338690	9260	9260	9260	9260	1
588	20231116	105300	32329430	9270	9270	9270	9270	0
589	20231116	105200	32329430	9270	9270	9270	9270	5
590	20231116	105100	32283080	9260	9260	9260	9260	0
591	20231116	105000	32283080	9260	9260	9260	9260	30
592	20231116	104900	32005280	9290	9290	9290	9290	29
593	20231116	104800	31735870	9250	9260	9260	9250	30
594	20231116	104700	31458160	9260	9260	9260	9260	0
595	20231116	104600	31458160	9260	9260	9260	9260	0
596	20231116	104500	31458160	9260	9300	9300	9260	32
597	20231116	104400	31161480	9260	9260	9260	9260	0
598	20231116	104300	31161480	9260	9270	9270	9260	32
599	20231116	104200	30865100	9300	9270	9300	9270	53
600	20231116	104100	30372860	9310	9310	9310	9310	0
601	20231116	104000	30372860	9310	9320	9340	9300	149
602	20231116	103900	28985030	9340	9350	9350	9340	129
603	20231116	103800	27779440	9350	9350	9350	9350	557
604	20231116	103700	22571490	9370	9350	9370	9350	2
605	20231116	103600	22552770	9350	9350	9350	9350	0
606	20231116	103500	22552770	9350	9370	9370	9350	22
607	20231116	103400	22346800	9390	9390	9390	9390	1
608	20231116	103300	22337410	9400	9400	9400	9400	1
609	20231116	103200	22328010	9400	9400	9400	9400	2
610	20231116	103100	22309210	9360	9360	9360	9360	0
611	20231116	103000	22309210	9360	9360	9360	9360	6
612	20231116	102900	22253050	9350	9380	9380	9350	35
613	20231116	102800	21925610	9400	9400	9400	9400	30
614	20231116	102700	21643610	9410	9410	9410	9410	0
615	20231116	102600	21643610	9410	9410	9410	9410	0
616	20231116	102500	21643610	9410	9390	9410	9350	31
617	20231116	102400	21353480	9350	9350	9350	9350	0
618	20231116	102300	21353480	9350	9380	9410	9350	70
619	20231116	102200	20697710	9390	9390	9390	9390	1
620	20231116	102100	20688320	9410	9410	9410	9410	0
621	20231116	102000	20688320	9410	9410	9410	9410	1
622	20231116	101900	20678910	9360	9390	9390	9360	35
623	20231116	101800	20350550	9380	9380	9380	9380	0
624	20231116	101700	20350550	9380	9420	9420	9380	92
625	20231116	101600	19487250	9430	9420	9430	9420	64
626	20231116	101500	18884360	9430	9420	9430	9420	4
627	20231116	101400	18846670	9420	9420	9420	9420	42
628	20231116	101300	18451030	9380	9400	9400	9380	29
629	20231116	101200	18178570	9410	9410	9420	9410	30
630	20231116	101100	17896170	9420	9410	9420	9410	32
631	20231116	101000	17594850	9420	9410	9420	9410	58
632	20231116	100900	17048540	9410	9410	9410	9410	105
633	20231116	100800	16060490	9420	9420	9420	9420	0
634	20231116	100700	16060490	9420	9420	9420	9420	30
635	20231116	100600	15777890	9360	9360	9360	9360	34
636	20231116	100500	15459650	9360	9410	9420	9360	669
637	20231116	100400	9190860	9370	9510	9510	9370	29
638	20231116	100300	8918640	9600	9510	9600	9510	63
639	20231116	100200	8313930	9500	9440	9500	9440	2
640	20231116	100100	8294990	9380	9690	9690	9370	15
641	20231116	100000	8151210	9690	9700	9720	9690	840