KissMeData/228850/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	203500	188090310	9210	9210	9210	9210	419
3	20231116	203400	188090310	9210	9210	9210	9210	0
4	20231116	203300	188090310	9210	9210	9210	9210	0
5	20231116	203200	188090310	9210	9210	9210	9210	0
6	20231116	203100	188090310	9210	9210	9210	9210	0
7	20231116	203000	188090310	9210	9210	9210	9210	0
8	20231116	202900	188090310	9210	9210	9210	9210	0
9	20231116	202800	188090310	9210	9210	9210	9210	0
10	20231116	202700	188090310	9210	9210	9210	9210	0
11	20231116	202600	188090310	9210	9210	9210	9210	0
12	20231116	202500	188090310	9210	9210	9210	9210	0
13	20231116	202400	188090310	9210	9210	9210	9210	0
14	20231116	202300	188090310	9210	9210	9210	9210	0
15	20231116	202200	188090310	9210	9210	9210	9210	0
16	20231116	202100	188090310	9210	9210	9210	9210	0
17	20231116	202000	188090310	9210	9210	9210	9210	0
18	20231116	201900	188090310	9210	9210	9210	9210	0
19	20231116	201800	188090310	9210	9210	9210	9210	0
20	20231116	201700	188090310	9210	9210	9210	9210	0
21	20231116	201600	188090310	9210	9210	9210	9210	0
22	20231116	201500	188090310	9210	9210	9210	9210	0
23	20231116	201400	188090310	9210	9210	9210	9210	0
24	20231116	201300	188090310	9210	9210	9210	9210	0
25	20231116	201200	188090310	9210	9210	9210	9210	0
26	20231116	201100	188090310	9210	9210	9210	9210	0
27	20231116	201000	188090310	9210	9210	9210	9210	0
28	20231116	200900	188090310	9210	9210	9210	9210	0
29	20231116	200800	188090310	9210	9210	9210	9210	0
30	20231116	200700	188090310	9210	9210	9210	9210	0
31	20231116	200600	188090310	9210	9210	9210	9210	0
32	20231116	200500	188090310	9210	9210	9210	9210	419
33	20231116	200400	188090310	9210	9210	9210	9210	0
34	20231116	200300	188090310	9210	9210	9210	9210	0
35	20231116	200200	188090310	9210	9210	9210	9210	0
36	20231116	200100	188090310	9210	9210	9210	9210	0
37	20231116	200000	188090310	9210	9210	9210	9210	0
38	20231116	195900	188090310	9210	9210	9210	9210	0
39	20231116	195800	188090310	9210	9210	9210	9210	0
40	20231116	195700	188090310	9210	9210	9210	9210	0
41	20231116	195600	188090310	9210	9210	9210	9210	0
42	20231116	195500	188090310	9210	9210	9210	9210	0
43	20231116	195400	188090310	9210	9210	9210	9210	0
44	20231116	195300	188090310	9210	9210	9210	9210	0
45	20231116	195200	188090310	9210	9210	9210	9210	0
46	20231116	195100	188090310	9210	9210	9210	9210	0
47	20231116	195000	188090310	9210	9210	9210	9210	0
48	20231116	194900	188090310	9210	9210	9210	9210	0
49	20231116	194800	188090310	9210	9210	9210	9210	0
50	20231116	194700	188090310	9210	9210	9210	9210	0
51	20231116	194600	188090310	9210	9210	9210	9210	0
52	20231116	194500	188090310	9210	9210	9210	9210	0
53	20231116	194400	188090310	9210	9210	9210	9210	0
54	20231116	194300	188090310	9210	9210	9210	9210	0
55	20231116	194200	188090310	9210	9210	9210	9210	0
56	20231116	194100	188090310	9210	9210	9210	9210	0
57	20231116	194000	188090310	9210	9210	9210	9210	0
58	20231116	193900	188090310	9210	9210	9210	9210	0
59	20231116	193800	188090310	9210	9210	9210	9210	0
60	20231116	193700	188090310	9210	9210	9210	9210	0
61	20231116	193600	188090310	9210	9210	9210	9210	0
62	20231116	193500	188090310	9210	9210	9210	9210	419
63	20231116	193400	188090310	9210	9210	9210	9210	0
64	20231116	193300	188090310	9210	9210	9210	9210	0
65	20231116	193200	188090310	9210	9210	9210	9210	0
66	20231116	193100	188090310	9210	9210	9210	9210	0
67	20231116	193000	188090310	9210	9210	9210	9210	0
68	20231116	192900	188090310	9210	9210	9210	9210	0
69	20231116	192800	188090310	9210	9210	9210	9210	0
70	20231116	192700	188090310	9210	9210	9210	9210	0
71	20231116	192600	188090310	9210	9210	9210	9210	0
72	20231116	192500	188090310	9210	9210	9210	9210	0
73	20231116	192400	188090310	9210	9210	9210	9210	0
74	20231116	192300	188090310	9210	9210	9210	9210	0
75	20231116	192200	188090310	9210	9210	9210	9210	0
76	20231116	192100	188090310	9210	9210	9210	9210	0
77	20231116	192000	188090310	9210	9210	9210	9210	0
78	20231116	191900	188090310	9210	9210	9210	9210	0
79	20231116	191800	188090310	9210	9210	9210	9210	0
80	20231116	191700	188090310	9210	9210	9210	9210	0
81	20231116	191600	188090310	9210	9210	9210	9210	0
82	20231116	191500	188090310	9210	9210	9210	9210	0
83	20231116	191400	188090310	9210	9210	9210	9210	0
84	20231116	191300	188090310	9210	9210	9210	9210	0
85	20231116	191200	188090310	9210	9210	9210	9210	0
86	20231116	191100	188090310	9210	9210	9210	9210	0
87	20231116	191000	188090310	9210	9210	9210	9210	0
88	20231116	190900	188090310	9210	9210	9210	9210	0
89	20231116	190800	188090310	9210	9210	9210	9210	0
90	20231116	190700	188090310	9210	9210	9210	9210	0
91	20231116	190600	188090310	9210	9210	9210	9210	0
92	20231116	190500	188090310	9210	9210	9210	9210	419
93	20231116	190400	188090310	9210	9210	9210	9210	0
94	20231116	190300	188090310	9210	9210	9210	9210	0
95	20231116	190200	188090310	9210	9210	9210	9210	0
96	20231116	190100	188090310	9210	9210	9210	9210	0
97	20231116	190000	188090310	9210	9210	9210	9210	0
98	20231116	185900	188090310	9210	9210	9210	9210	0
99	20231116	185800	188090310	9210	9210	9210	9210	0
100	20231116	185700	188090310	9210	9210	9210	9210	0
101	20231116	185600	188090310	9210	9210	9210	9210	0
102	20231116	185500	188090310	9210	9210	9210	9210	0
103	20231116	185400	188090310	9210	9210	9210	9210	0
104	20231116	185300	188090310	9210	9210	9210	9210	0
105	20231116	185200	188090310	9210	9210	9210	9210	0
106	20231116	185100	188090310	9210	9210	9210	9210	0
107	20231116	185000	188090310	9210	9210	9210	9210	0
108	20231116	184900	188090310	9210	9210	9210	9210	0
109	20231116	184800	188090310	9210	9210	9210	9210	0
110	20231116	184700	188090310	9210	9210	9210	9210	0
111	20231116	184600	188090310	9210	9210	9210	9210	0
112	20231116	184500	188090310	9210	9210	9210	9210	0
113	20231116	184400	188090310	9210	9210	9210	9210	0
114	20231116	184300	188090310	9210	9210	9210	9210	0
115	20231116	184200	188090310	9210	9210	9210	9210	0
116	20231116	184100	188090310	9210	9210	9210	9210	0
117	20231116	184000	188090310	9210	9210	9210	9210	0
118	20231116	183900	188090310	9210	9210	9210	9210	0
119	20231116	183800	188090310	9210	9210	9210	9210	0
120	20231116	183700	188090310	9210	9210	9210	9210	0
121	20231116	183600	188090310	9210	9210	9210	9210	0
122	20231116	183500	188090310	9210	9210	9210	9210	419
123	20231116	183400	188090310	9210	9210	9210	9210	0
124	20231116	183300	188090310	9210	9210	9210	9210	0
125	20231116	183200	188090310	9210	9210	9210	9210	0
126	20231116	183100	188090310	9210	9210	9210	9210	0
127	20231116	183000	188090310	9210	9210	9210	9210	0
128	20231116	182900	188090310	9210	9210	9210	9210	0
129	20231116	182800	188090310	9210	9210	9210	9210	0
130	20231116	182700	188090310	9210	9210	9210	9210	0
131	20231116	182600	188090310	9210	9210	9210	9210	0
132	20231116	182500	188090310	9210	9210	9210	9210	0
133	20231116	182400	188090310	9210	9210	9210	9210	0
134	20231116	182300	188090310	9210	9210	9210	9210	0
135	20231116	182200	188090310	9210	9210	9210	9210	0
136	20231116	182100	188090310	9210	9210	9210	9210	0
137	20231116	182000	188090310	9210	9210	9210	9210	0
138	20231116	181900	188090310	9210	9210	9210	9210	0
139	20231116	181800	188090310	9210	9210	9210	9210	0
140	20231116	181700	188090310	9210	9210	9210	9210	0
141	20231116	181600	188090310	9210	9210	9210	9210	0
142	20231116	181500	188090310	9210	9210	9210	9210	0
143	20231116	181400	188090310	9210	9210	9210	9210	0
144	20231116	181300	188090310	9210	9210	9210	9210	0
145	20231116	181200	188090310	9210	9210	9210	9210	0
146	20231116	181100	188090310	9210	9210	9210	9210	0
147	20231116	181000	188090310	9210	9210	9210	9210	0
148	20231116	180900	188090310	9210	9210	9210	9210	0
149	20231116	180800	188090310	9210	9210	9210	9210	0
150	20231116	180700	188090310	9210	9210	9210	9210	0
151	20231116	180600	188090310	9210	9210	9210	9210	0
152	20231116	180500	188090310	9210	9210	9210	9210	419
153	20231116	180400	188090310	9210	9210	9210	9210	0
154	20231116	180300	188090310	9210	9210	9210	9210	0
155	20231116	180200	188090310	9210	9210	9210	9210	0
156	20231116	180100	188090310	9210	9210	9210	9210	0
157	20231116	180000	188090310	9210	9210	9210	9210	0
158	20231116	175900	188090310	9210	9210	9210	9210	0
159	20231116	175800	188090310	9210	9210	9210	9210	0
160	20231116	175700	188090310	9210	9210	9210	9210	0
161	20231116	175600	188090310	9210	9210	9210	9210	0
162	20231116	175500	188090310	9210	9210	9210	9210	0
163	20231116	175400	188090310	9210	9210	9210	9210	0
164	20231116	175300	188090310	9210	9210	9210	9210	0
165	20231116	175200	188090310	9210	9210	9210	9210	0
166	20231116	175100	188090310	9210	9210	9210	9210	0
167	20231116	175000	188090310	9210	9210	9210	9210	0
168	20231116	174900	188090310	9210	9210	9210	9210	0
169	20231116	174800	188090310	9210	9210	9210	9210	0
170	20231116	174700	188090310	9210	9210	9210	9210	0
171	20231116	174600	188090310	9210	9210	9210	9210	0
172	20231116	174500	188090310	9210	9210	9210	9210	0
173	20231116	174400	188090310	9210	9210	9210	9210	0
174	20231116	174300	188090310	9210	9210	9210	9210	0
175	20231116	174200	188090310	9210	9210	9210	9210	0
176	20231116	174100	188090310	9210	9210	9210	9210	0
177	20231116	174000	188090310	9210	9210	9210	9210	0
178	20231116	173900	188090310	9210	9210	9210	9210	0
179	20231116	173800	188090310	9210	9210	9210	9210	0
180	20231116	173700	188090310	9210	9210	9210	9210	0
181	20231116	173600	188090310	9210	9210	9210	9210	0
182	20231116	173500	188090310	9210	9210	9210	9210	419
183	20231116	173400	188090310	9210	9210	9210	9210	0
184	20231116	173300	188090310	9210	9210	9210	9210	0
185	20231116	173200	188090310	9210	9210	9210	9210	0
186	20231116	173100	188090310	9210	9210	9210	9210	0
187	20231116	173000	188090310	9210	9210	9210	9210	0
188	20231116	172900	188090310	9210	9210	9210	9210	0
189	20231116	172800	188090310	9210	9210	9210	9210	0
190	20231116	172700	188090310	9210	9210	9210	9210	0
191	20231116	172600	188090310	9210	9210	9210	9210	0
192	20231116	172500	188090310	9210	9210	9210	9210	0
193	20231116	172400	188090310	9210	9210	9210	9210	0
194	20231116	172300	188090310	9210	9210	9210	9210	0
195	20231116	172200	188090310	9210	9210	9210	9210	0
196	20231116	172100	188090310	9210	9210	9210	9210	0
197	20231116	172000	188090310	9210	9210	9210	9210	0
198	20231116	171900	188090310	9210	9210	9210	9210	0
199	20231116	171800	188090310	9210	9210	9210	9210	0
200	20231116	171700	188090310	9210	9210	9210	9210	0
201	20231116	171600	188090310	9210	9210	9210	9210	0
202	20231116	171500	188090310	9210	9210	9210	9210	0
203	20231116	171400	188090310	9210	9210	9210	9210	0
204	20231116	171300	188090310	9210	9210	9210	9210	0
205	20231116	171200	188090310	9210	9210	9210	9210	0
206	20231116	171100	188090310	9210	9210	9210	9210	0
207	20231116	171000	188090310	9210	9210	9210	9210	0
208	20231116	170900	188090310	9210	9210	9210	9210	0
209	20231116	170800	188090310	9210	9210	9210	9210	0
210	20231116	170700	188090310	9210	9210	9210	9210	0
211	20231116	170600	188090310	9210	9210	9210	9210	0
212	20231116	170500	188090310	9210	9210	9210	9210	419
213	20231116	170400	188090310	9210	9210	9210	9210	0
214	20231116	170300	188090310	9210	9210	9210	9210	0
215	20231116	170200	188090310	9210	9210	9210	9210	0
216	20231116	170100	188090310	9210	9210	9210	9210	0
217	20231116	170000	188090310	9210	9210	9210	9210	0
218	20231116	165900	188090310	9210	9210	9210	9210	0
219	20231116	165800	188090310	9210	9210	9210	9210	0
220	20231116	165700	188090310	9210	9210	9210	9210	0
221	20231116	165600	188090310	9210	9210	9210	9210	0
222	20231116	165500	188090310	9210	9210	9210	9210	0
223	20231116	165400	188090310	9210	9210	9210	9210	0
224	20231116	165300	188090310	9210	9210	9210	9210	0
225	20231116	165200	188090310	9210	9210	9210	9210	0
226	20231116	165100	188090310	9210	9210	9210	9210	0
227	20231116	165000	188090310	9210	9210	9210	9210	0
228	20231116	164900	188090310	9210	9210	9210	9210	0
229	20231116	164800	188090310	9210	9210	9210	9210	0
230	20231116	164700	188090310	9210	9210	9210	9210	0
231	20231116	164600	188090310	9210	9210	9210	9210	0
232	20231116	164500	188090310	9210	9210	9210	9210	0
233	20231116	164400	188090310	9210	9210	9210	9210	0
234	20231116	164300	188090310	9210	9210	9210	9210	0
235	20231116	164200	188090310	9210	9210	9210	9210	0
236	20231116	164100	188090310	9210	9210	9210	9210	0
237	20231116	164000	188090310	9210	9210	9210	9210	0
238	20231116	163900	188090310	9210	9210	9210	9210	0
239	20231116	163800	188090310	9210	9210	9210	9210	0
240	20231116	163700	188090310	9210	9210	9210	9210	0
241	20231116	163600	188090310	9210	9210	9210	9210	0
242	20231116	163500	188090310	9210	9210	9210	9210	419
243	20231116	163400	188090310	9210	9210	9210	9210	0
244	20231116	163300	188090310	9210	9210	9210	9210	0
245	20231116	163200	188090310	9210	9210	9210	9210	0
246	20231116	163100	188090310	9210	9210	9210	9210	0
247	20231116	163000	188090310	9210	9210	9210	9210	419
248	20231116	162900	184231320	9180	9180	9180	9180	0
249	20231116	162800	184231320	9180	9180	9180	9180	0
250	20231116	162700	184231320	9180	9180	9180	9180	0
251	20231116	162600	184231320	9180	9180	9180	9180	0
252	20231116	162500	184231320	9180	9180	9180	9180	0
253	20231116	162400	184231320	9180	9180	9180	9180	0
254	20231116	162300	184231320	9180	9180	9180	9180	0
255	20231116	162200	184231320	9180	9180	9180	9180	0
256	20231116	162100	184231320	9180	9180	9180	9180	0
257	20231116	162000	184231320	9180	9180	9180	9180	0
258	20231116	161900	184231320	9180	9200	9200	9180	281
259	20231116	161800	181651570	9200	9200	9200	9200	10
260	20231116	161700	181559570	9200	9200	9200	9200	4
261	20231116	161600	181522770	9180	9180	9180	9180	0
262	20231116	161500	181522770	9180	9180	9180	9180	0
263	20231116	161400	181522770	9180	9180	9180	9180	0
264	20231116	161300	181522770	9180	9180	9180	9180	0
265	20231116	161200	181522770	9180	9180	9180	9180	0
266	20231116	161100	181522770	9180	9180	9180	9180	0
267	20231116	161000	181522770	9180	9180	9180	9180	10
268	20231116	160900	181430970	9190	9190	9190	9190	0
269	20231116	160800	181430970	9190	9190	9190	9190	14
270	20231116	160700	181302310	9190	9190	9190	9190	69
271	20231116	160600	180668200	9190	9190	9190	9190	0
272	20231116	160500	180668200	9190	9190	9190	9190	0
273	20231116	160400	180668200	9190	9190	9190	9190	0
274	20231116	160300	180668200	9190	9190	9190	9190	0
275	20231116	160200	180668200	9190	9190	9190	9190	0
276	20231116	160100	180668200	9190	9190	9190	9190	0
277	20231116	160000	180668200	9190	9190	9190	9190	0
278	20231116	155900	180668200	9190	9190	9190	9190	0
279	20231116	155800	180668200	9190	9190	9190	9190	9
280	20231116	155700	180585490	9190	9190	9190	9190	0
281	20231116	155600	180585490	9190	9190	9190	9190	0
282	20231116	155500	180585490	9190	9190	9190	9190	0
283	20231116	155400	180585490	9190	9190	9190	9190	23
284	20231116	155300	180374120	9200	9210	9210	9200	41
285	20231116	155200	179996530	9200	9200	9200	9200	0
286	20231116	155100	179996530	9200	9200	9200	9200	151
287	20231116	155000	178607330	9190	9190	9190	9190	0
288	20231116	154900	178607330	9190	9190	9190	9190	100
289	20231116	154800	177688330	9190	9190	9190	9190	200
290	20231116	154700	175850330	9190	9190	9190	9190	200
291	20231116	154600	174012330	9190	9190	9190	9190	100
292	20231116	154500	173093330	9190	9190	9190	9190	100
293	20231116	154400	172174330	9190	9190	9190	9190	143
294	20231116	154300	170860160	9190	9190	9190	9190	2
295	20231116	154200	170841780	9180	9180	9180	9180	92
296	20231116	154100	169997220	9180	9180	9180	9180	4
297	20231116	154000	169960500	9180	9180	9180	9180	16
298	20231116	153900	169813620	9170	9170	9170	9170	0
299	20231116	153800	169813620	9170	9170	9170	9170	0
300	20231116	153700	169813620	9170	9180	9180	9170	51
301	20231116	153600	169345940	9170	9170	9170	9170	0
302	20231116	153500	169345940	9170	9160	9170	9160	392
303	20231116	153400	165751310	9160	9160	9160	9160	60
304	20231116	153300	165201710	9160	9160	9160	9160	6
305	20231116	153200	165146750	9160	9160	9160	9160	0
306	20231116	153100	165146750	9160	9160	9160	9160	100
307	20231116	153000	164230750	9160	9160	9160	9160	0
308	20231116	152900	164230750	9160	9160	9160	9160	0
309	20231116	152800	164230750	9160	9160	9160	9160	0
310	20231116	152700	164230750	9160	9160	9160	9160	0
311	20231116	152600	164230750	9160	9160	9160	9160	0
312	20231116	152500	164230750	9160	9160	9160	9160	2
313	20231116	152400	164212430	9170	9170	9170	9170	0
314	20231116	152300	164212430	9170	9170	9170	9170	0
315	20231116	152200	164212430	9170	9170	9170	9170	0
316	20231116	152100	164212430	9170	9170	9170	9170	0
317	20231116	152000	164212430	9170	9170	9170	9170	0
318	20231116	151900	164212430	9170	9170	9170	9170	0
319	20231116	151800	164212430	9170	9160	9170	9160	300
320	20231116	151700	161462200	9160	9160	9160	9160	0
321	20231116	151600	161462200	9160	9160	9160	9160	0
322	20231116	151500	161462200	9160	9160	9160	9160	73
323	20231116	151400	160793520	9160	9160	9160	9160	443
324	20231116	151300	156735640	9160	9160	9160	9160	202
325	20231116	151200	154885320	9160	9160	9160	9160	0
326	20231116	151100	154885320	9160	9160	9160	9160	0
327	20231116	151000	154885320	9160	9160	9160	9160	7
328	20231116	150900	154821200	9160	9160	9160	9160	6
329	20231116	150800	154766240	9160	9160	9160	9160	0
330	20231116	150700	154766240	9160	9170	9170	9160	39
331	20231116	150600	154408990	9170	9170	9170	9170	5
332	20231116	150500	154363140	9170	9170	9170	9170	0
333	20231116	150400	154363140	9170	9170	9170	9170	0
334	20231116	150300	154363140	9170	9170	9170	9170	0
335	20231116	150200	154363140	9170	9170	9170	9170	0
336	20231116	150100	154363140	9170	9170	9170	9170	0
337	20231116	150000	154363140	9170	9170	9170	9170	0
338	20231116	145900	154363140	9170	9170	9170	9170	0
339	20231116	145800	154363140	9170	9170	9170	9170	0
340	20231116	145700	154363140	9170	9170	9170	9170	0
341	20231116	145600	154363140	9170	9170	9170	9170	0
342	20231116	145500	154363140	9170	9170	9170	9170	41
343	20231116	145400	153987170	9160	9160	9160	9160	0
344	20231116	145300	153987170	9160	9160	9160	9160	100
345	20231116	145200	153071170	9160	9160	9160	9160	16
346	20231116	145100	152924610	9170	9170	9170	9170	0
347	20231116	145000	152924610	9170	9170	9170	9170	0
348	20231116	144900	152924610	9170	9170	9170	9170	0
349	20231116	144800	152924610	9170	9170	9170	9170	1
350	20231116	144700	152915440	9150	9150	9150	9150	1020
351	20231116	144600	143582440	9160	9160	9160	9160	0
352	20231116	144500	143582440	9160	9160	9160	9160	0
353	20231116	144400	143582440	9160	9160	9160	9160	220
354	20231116	144300	141567240	9150	9150	9150	9150	33
355	20231116	144200	141265290	9150	9150	9150	9150	0
356	20231116	144100	141265290	9150	9150	9150	9150	0
357	20231116	144000	141265290	9150	9150	9150	9150	0
358	20231116	143900	141265290	9150	9150	9150	9150	0
359	20231116	143800	141265290	9150	9150	9150	9150	0
360	20231116	143700	141265290	9150	9150	9150	9150	0
361	20231116	143600	141265290	9150	9150	9150	9150	0
362	20231116	143500	141265290	9150	9150	9150	9150	2
363	20231116	143400	141246990	9150	9160	9160	9150	31
364	20231116	143300	140963310	9160	9160	9160	9160	2
365	20231116	143200	140944990	9160	9160	9160	9160	2
366	20231116	143100	140926670	9160	9160	9160	9160	3
367	20231116	143000	140899190	9160	9160	9160	9160	2
368	20231116	142900	140880870	9160	9160	9160	9160	2
369	20231116	142800	140862550	9160	9160	9160	9160	2
370	20231116	142700	140844230	9150	9160	9160	9150	4
371	20231116	142600	140807620	9160	9160	9160	9160	6
372	20231116	142500	140752660	9160	9160	9160	9160	0
373	20231116	142400	140752660	9160	9160	9160	9160	5
374	20231116	142300	140706860	9160	9160	9160	9160	1
375	20231116	142200	140697700	9160	9160	9160	9160	5
376	20231116	142100	140651900	9160	9160	9160	9160	0
377	20231116	142000	140651900	9160	9160	9160	9160	8
378	20231116	141900	140578620	9160	9160	9160	9160	0
379	20231116	141800	140578620	9160	9160	9160	9160	5
380	20231116	141700	140532820	9160	9160	9160	9160	1
381	20231116	141600	140523660	9150	9150	9150	9150	0
382	20231116	141500	140523660	9150	9160	9160	9150	6
383	20231116	141400	140468710	9160	9160	9160	9160	0
384	20231116	141300	140468710	9160	9160	9160	9160	0
385	20231116	141200	140468710	9160	9160	9160	9160	0
386	20231116	141100	140468710	9160	9160	9160	9160	0
387	20231116	141000	140468710	9160	9160	9160	9160	0
388	20231116	140900	140468710	9160	9160	9160	9160	0
389	20231116	140800	140468710	9160	9160	9160	9160	109
390	20231116	140700	139470270	9170	9170	9170	9170	4
391	20231116	140600	139433590	9170	9170	9170	9170	3
392	20231116	140500	139406080	9170	9170	9170	9170	1
393	20231116	140400	139396910	9170	9160	9170	9160	16
394	20231116	140300	139250300	9170	9160	9170	9160	303
395	20231116	140200	136473840	9160	9160	9160	9160	4
396	20231116	140100	136437200	9150	9150	9150	9150	0
397	20231116	140000	136437200	9150	9150	9150	9150	18
398	20231116	135900	136272500	9150	9150	9150	9150	29
399	20231116	135800	136007150	9140	9150	9150	9140	41
400	20231116	135700	135632010	9140	9140	9140	9140	0
401	20231116	135600	135632010	9140	9140	9140	9140	0
402	20231116	135500	135632010	9140	9140	9140	9140	0
403	20231116	135400	135632010	9140	9140	9140	9140	0
404	20231116	135300	135632010	9140	9140	9140	9140	1
405	20231116	135200	135622870	9140	9150	9150	9140	13
406	20231116	135100	135503930	9150	9150	9150	9150	17
407	20231116	135000	135348380	9150	9150	9150	9150	0
408	20231116	134900	135348380	9150	9150	9150	9150	0
409	20231116	134800	135348380	9150	9150	9150	9150	14
410	20231116	134700	135220280	9150	9150	9150	9150	0
411	20231116	134600	135220280	9150	9150	9150	9150	0
412	20231116	134500	135220280	9150	9150	9150	9150	45
413	20231116	134400	134808530	9150	9150	9150	9150	0
414	20231116	134300	134808530	9150	9150	9150	9150	0
415	20231116	134200	134808530	9150	9160	9160	9150	16
416	20231116	134100	134662120	9150	9150	9150	9150	62
417	20231116	134000	134094820	9150	9150	9150	9150	2
418	20231116	133900	134076520	9150	9150	9150	9150	3
419	20231116	133800	134049070	9150	9150	9150	9150	2
420	20231116	133700	134030770	9150	9150	9150	9150	2
421	20231116	133600	134012470	9150	9150	9150	9150	203
422	20231116	133500	132155020	9150	9150	9150	9150	2
423	20231116	133400	132136720	9150	9150	9150	9150	3
424	20231116	133300	132109270	9150	9150	9150	9150	2
425	20231116	133200	132090970	9150	9150	9150	9150	2
426	20231116	133100	132072670	9140	9140	9140	9140	0
427	20231116	133000	132072670	9140	9140	9140	9140	100
428	20231116	132900	131158670	9140	9140	9140	9140	0
429	20231116	132800	131158670	9140	9140	9140	9140	465
430	20231116	132700	126908570	9130	9130	9130	9130	89
431	20231116	132600	126096000	9130	9130	9130	9130	0
432	20231116	132500	126096000	9130	9130	9130	9130	12
433	20231116	132400	125986440	9130	9130	9130	9130	0
434	20231116	132300	125986440	9130	9130	9130	9130	0
435	20231116	132200	125986440	9130	9130	9130	9130	0
436	20231116	132100	125986440	9130	9140	9140	9130	16
437	20231116	132000	125840350	9140	9140	9140	9140	2
438	20231116	131900	125822070	9140	9140	9140	9140	3
439	20231116	131800	125794650	9140	9140	9140	9140	4
440	20231116	131700	125758090	9140	9140	9140	9140	3
441	20231116	131600	125730670	9140	9140	9140	9140	3
442	20231116	131500	125703250	9140	9140	9140	9140	0
443	20231116	131400	125703250	9140	9140	9140	9140	0
444	20231116	131300	125703250	9140	9140	9140	9140	0
445	20231116	131200	125703250	9140	9140	9140	9140	0
446	20231116	131100	125703250	9140	9130	9140	9130	110
447	20231116	131000	124697950	9140	9140	9140	9140	2
448	20231116	130900	124679670	9140	9140	9140	9140	4
449	20231116	130800	124643110	9140	9140	9140	9140	102
450	20231116	130700	123710830	9140	9140	9140	9140	2
451	20231116	130600	123692550	9140	9140	9140	9140	3
452	20231116	130500	123665130	9140	9140	9140	9140	1
453	20231116	130400	123655990	9140	9140	9140	9140	0
454	20231116	130300	123655990	9140	9140	9140	9140	0
455	20231116	130200	123655990	9140	9140	9140	9140	0
456	20231116	130100	123655990	9140	9150	9150	9140	25
457	20231116	130000	123427460	9140	9140	9140	9140	2
458	20231116	125900	123409180	9140	9150	9150	9140	4
459	20231116	125800	123372590	9150	9150	9150	9150	0
460	20231116	125700	123372590	9150	9150	9150	9150	4
461	20231116	125600	123335990	9150	9150	9150	9150	3
462	20231116	125500	123308540	9150	9150	9150	9150	1
463	20231116	125400	123299390	9150	9150	9150	9150	203
464	20231116	125300	121441940	9140	9140	9140	9140	43
465	20231116	125200	121048920	9140	9140	9140	9140	204
466	20231116	125100	119184360	9140	9140	9140	9140	0
467	20231116	125000	119184360	9140	9140	9140	9140	3
468	20231116	124900	119156940	9140	9140	9140	9140	0
469	20231116	124800	119156940	9140	9140	9140	9140	6
470	20231116	124700	119102100	9140	9140	9140	9140	0
471	20231116	124600	119102100	9140	9130	9140	9130	108
472	20231116	124500	118115620	9130	9130	9130	9130	0
473	20231116	124400	118115620	9130	9130	9130	9130	10
474	20231116	124300	118024320	9140	9140	9140	9140	1
475	20231116	124200	118015180	9130	9130	9130	9130	0
476	20231116	124100	118015180	9130	9130	9130	9130	0
477	20231116	124000	118015180	9130	9130	9130	9130	9
478	20231116	123900	117933010	9140	9130	9140	9130	18
479	20231116	123800	117768500	9130	9130	9130	9130	1
480	20231116	123700	117759370	9130	9130	9130	9130	0
481	20231116	123600	117759370	9130	9130	9130	9130	0
482	20231116	123500	117759370	9130	9130	9130	9130	1
483	20231116	123400	117750240	9130	9130	9130	9130	0
484	20231116	123300	117750240	9130	9130	9130	9130	1
485	20231116	123200	117741110	9130	9130	9130	9130	100
486	20231116	123100	116828110	9130	9120	9130	9120	20
487	20231116	123000	116645640	9120	9120	9120	9120	1
488	20231116	122900	116636520	9120	9120	9120	9120	0
489	20231116	122800	116636520	9120	9120	9120	9120	0
490	20231116	122700	116636520	9120	9110	9120	9110	30
491	20231116	122600	116362960	9110	9110	9110	9110	16
492	20231116	122500	116217200	9110	9110	9110	9110	0
493	20231116	122400	116217200	9110	9110	9110	9110	10
494	20231116	122300	116126100	9110	9110	9110	9110	0
495	20231116	122200	116126100	9110	9110	9110	9110	8
496	20231116	122100	116053220	9110	9110	9110	9110	0
497	20231116	122000	116053220	9110	9110	9110	9110	0
498	20231116	121900	116053220	9110	9110	9110	9110	1
499	20231116	121800	116044110	9110	9110	9110	9110	7
500	20231116	121700	115980340	9110	9110	9110	9110	0
501	20231116	121600	115980340	9110	9110	9110	9110	9
502	20231116	121500	115898350	9100	9100	9100	9100	0
503	20231116	121400	115898350	9100	9100	9100	9100	0
504	20231116	121300	115898350	9100	9100	9100	9100	0
505	20231116	121200	115898350	9100	9100	9100	9100	0
506	20231116	121100	115898350	9100	9110	9110	9100	10
507	20231116	121000	115807320	9090	9090	9090	9090	0
508	20231116	120900	115807320	9090	9090	9090	9090	62
509	20231116	120800	115243740	9090	9090	9090	9090	1
510	20231116	120700	115234650	9090	9090	9090	9090	0
511	20231116	120600	115234650	9090	9090	9090	9090	0
512	20231116	120500	115234650	9090	9090	9090	9090	35
513	20231116	120400	114916500	9080	9080	9080	9080	0
514	20231116	120300	114916500	9080	9080	9080	9080	0
515	20231116	120200	114916500	9080	9090	9090	9080	8
516	20231116	120100	114843790	9090	9090	9090	9090	0
517	20231116	120000	114843790	9090	9090	9090	9090	0
518	20231116	115900	114843790	9090	9090	9090	9090	17
519	20231116	115800	114689260	9090	9090	9090	9090	0
520	20231116	115700	114689260	9090	9090	9090	9090	17
521	20231116	115600	114534730	9090	9090	9090	9090	3
522	20231116	115500	114507460	9090	9110	9110	9090	20
523	20231116	115400	114325430	9110	9110	9110	9110	0
524	20231116	115300	114325430	9110	9110	9110	9110	65
525	20231116	115200	113733280	9110	9110	9110	9110	9
526	20231116	115100	113651290	9120	9120	9120	9120	0
527	20231116	115000	113651290	9120	9120	9120	9120	471
528	20231116	114900	109355770	9120	9120	9120	9120	2
529	20231116	114800	109337530	9060	9060	9060	9060	0
530	20231116	114700	109337530	9060	9060	9060	9060	0
531	20231116	114600	109337530	9060	9050	9060	9050	1250
532	20231116	114500	98024140	9040	9040	9040	9040	0
533	20231116	114400	98024140	9040	9030	9050	9030	386
534	20231116	114300	94537980	9030	9030	9030	9030	20
535	20231116	114200	94357380	9030	9030	9030	9030	0
536	20231116	114100	94357380	9030	9030	9030	9030	1
537	20231116	114000	94348350	9030	9030	9030	9030	0
538	20231116	113900	94348350	9030	9030	9030	9030	1
539	20231116	113800	94339320	9030	9030	9030	9030	0
540	20231116	113700	94339320	9030	9030	9030	9030	0
541	20231116	113600	94339320	9030	9030	9030	9030	0
542	20231116	113500	94339320	9030	9030	9030	9020	564
543	20231116	113400	89251890	9030	9030	9030	9030	8
544	20231116	113300	89179650	9030	9030	9030	9030	7
545	20231116	113200	89116440	9030	9030	9030	9030	66
546	20231116	113100	88520460	9030	9030	9030	9030	26
547	20231116	113000	88285680	9050	9050	9050	9050	0
548	20231116	112900	88285680	9050	9050	9050	9050	0
549	20231116	112800	88285680	9050	9050	9050	9050	0
550	20231116	112700	88285680	9050	9050	9050	9050	0
551	20231116	112600	88285680	9050	9050	9050	9050	0
552	20231116	112500	88285680	9050	9050	9050	9050	0
553	20231116	112400	88285680	9050	9050	9050	9050	0
554	20231116	112300	88285680	9050	9050	9050	9050	0
555	20231116	112200	88285680	9050	9050	9050	9050	0
556	20231116	112100	88285680	9050	9060	9060	9050	46
557	20231116	112000	87869370	9060	9060	9060	9060	0
558	20231116	111900	87869370	9060	9060	9060	9060	0
559	20231116	111800	87869370	9060	9060	9060	9060	0
560	20231116	111700	87869370	9060	9060	9060	9060	0
561	20231116	111600	87869370	9060	9060	9060	9060	4
562	20231116	111500	87833130	9060	9060	9060	9060	0
563	20231116	111400	87833130	9060	9060	9060	9060	14
564	20231116	111300	87706290	9060	9060	9060	9060	22
565	20231116	111200	87506970	9060	9060	9060	9060	0
566	20231116	111100	87506970	9060	9060	9060	9060	0
567	20231116	111000	87506970	9060	9060	9060	9060	0
568	20231116	110900	87506970	9060	9060	9060	9060	0
569	20231116	110800	87506970	9060	9060	9060	9060	0
570	20231116	110700	87506970	9060	9060	9060	9060	0
571	20231116	110600	87506970	9060	9060	9060	9060	0
572	20231116	110500	87506970	9060	9060	9060	9060	0
573	20231116	110400	87506970	9060	9060	9060	9060	0
574	20231116	110300	87506970	9060	9060	9060	9060	0
575	20231116	110200	87506970	9060	9060	9060	9060	0
576	20231116	110100	87506970	9060	9060	9060	9060	0
577	20231116	110000	87506970	9060	9060	9060	9060	0
578	20231116	105900	87506970	9060	9060	9060	9060	0
579	20231116	105800	87506970	9060	9060	9060	9060	0
580	20231116	105700	87506970	9060	9060	9060	9060	0
581	20231116	105600	87506970	9060	9060	9060	9060	0
582	20231116	105500	87506970	9060	9060	9060	9060	0
583	20231116	105400	87506970	9060	9060	9060	9060	0
584	20231116	105300	87506970	9060	9050	9060	9050	53
585	20231116	105200	87027240	9050	9040	9050	9040	24
586	20231116	105100	86810260	9010	9010	9010	9010	0
587	20231116	105000	86810260	9010	9010	9010	9010	0
588	20231116	104900	86810260	9010	9010	9010	9010	0
589	20231116	104800	86810260	9010	9010	9010	9010	0
590	20231116	104700	86810260	9010	9010	9010	9010	0
591	20231116	104600	86810260	9010	9010	9010	9010	0
592	20231116	104500	86810260	9010	9070	9070	9000	3713
593	20231116	104400	53350300	9000	9000	9000	9000	0
594	20231116	104300	53350300	9000	9090	9090	9000	5000
595	20231116	104200	8306620	9090	9090	9090	9090	0
596	20231116	104100	8306620	9090	9090	9090	9090	0
597	20231116	104000	8306620	9090	9090	9090	9090	3
598	20231116	103900	8279350	9090	9090	9090	9090	0
599	20231116	103800	8279350	9090	9090	9090	9090	150
600	20231116	103700	6915850	9090	9090	9090	9090	100
601	20231116	103600	6006850	9160	9160	9160	9160	0
602	20231116	103500	6006850	9160	9160	9160	9160	1
603	20231116	103400	5997690	9150	9150	9150	9150	0
604	20231116	103300	5997690	9150	9150	9150	9150	13
605	20231116	103200	5878740	9150	9150	9150	9150	0
606	20231116	103100	5878740	9150	9150	9150	9150	0
607	20231116	103000	5878740	9150	9150	9150	9150	0
608	20231116	102900	5878740	9150	9150	9150	9150	0
609	20231116	102800	5878740	9150	9150	9150	9150	0
610	20231116	102700	5878740	9150	9150	9150	9150	30
611	20231116	102600	5604240	9160	9160	9160	9160	0
612	20231116	102500	5604240	9160	9160	9160	9160	0
613	20231116	102400	5604240	9160	9160	9160	9160	0
614	20231116	102300	5604240	9160	9160	9160	9160	0
615	20231116	102200	5604240	9160	9160	9160	9160	0
616	20231116	102100	5604240	9160	9160	9160	9160	1
617	20231116	102000	5595080	9070	9090	9090	9070	500
618	20231116	101900	1055610	9100	9100	9100	9100	0
619	20231116	101800	1055610	9100	9100	9100	9100	0
620	20231116	101700	1055610	9100	9100	9100	9100	0
621	20231116	101600	1055610	9100	9100	9100	9100	6
622	20231116	101500	1001010	9100	9100	9100	9100	0
623	20231116	101400	1001010	9100	9100	9100	9100	11
624	20231116	101300	900910	9100	9100	9100	9100	0
625	20231116	101200	900910	9100	9100	9100	9100	0
626	20231116	101100	900910	9100	9100	9100	9100	1
627	20231116	101000	891810	9100	9100	9100	9100	0
628	20231116	100900	891810	9100	9100	9100	9100	5
629	20231116	100800	846310	9100	9100	9100	9100	0
630	20231116	100700	846310	9100	9100	9100	9100	76
631	20231116	100600	154710	9110	9110	9110	9110	1
632	20231116	100500	145600	9100	9100	9100	9100	0
633	20231116	100400	145600	9100	9100	9100	9100	10
634	20231116	100300	54600	9100	9100	9100	9100	0
635	20231116	100200	54600	9100	9100	9100	9100	0
636	20231116	100100	54600	9100	9100	9100	9100	0
637	20231116	100000	54600	9100	9100	9100	9100	6