KissMeData/114810/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	201000	535623160	9200	9200	9200	9200	640
3	20231117	200900	535623160	9200	9200	9200	9200	0
4	20231117	200800	535623160	9200	9200	9200	9200	0
5	20231117	200700	535623160	9200	9200	9200	9200	0
6	20231117	200600	535623160	9200	9200	9200	9200	0
7	20231117	200500	535623160	9200	9200	9200	9200	0
8	20231117	200400	535623160	9200	9200	9200	9200	0
9	20231117	200300	535623160	9200	9200	9200	9200	0
10	20231117	200200	535623160	9200	9200	9200	9200	0
11	20231117	200100	535623160	9200	9200	9200	9200	0
12	20231117	200000	535623160	9200	9200	9200	9200	0
13	20231117	195900	535623160	9200	9200	9200	9200	0
14	20231117	195800	535623160	9200	9200	9200	9200	0
15	20231117	195700	535623160	9200	9200	9200	9200	0
16	20231117	195600	535623160	9200	9200	9200	9200	0
17	20231117	195500	535623160	9200	9200	9200	9200	0
18	20231117	195400	535623160	9200	9200	9200	9200	0
19	20231117	195300	535623160	9200	9200	9200	9200	0
20	20231117	195200	535623160	9200	9200	9200	9200	0
21	20231117	195100	535623160	9200	9200	9200	9200	0
22	20231117	195000	535623160	9200	9200	9200	9200	0
23	20231117	194900	535623160	9200	9200	9200	9200	0
24	20231117	194800	535623160	9200	9200	9200	9200	0
25	20231117	194700	535623160	9200	9200	9200	9200	0
26	20231117	194600	535623160	9200	9200	9200	9200	0
27	20231117	194500	535623160	9200	9200	9200	9200	0
28	20231117	194400	535623160	9200	9200	9200	9200	0
29	20231117	194300	535623160	9200	9200	9200	9200	0
30	20231117	194200	535623160	9200	9200	9200	9200	0
31	20231117	194100	535623160	9200	9200	9200	9200	0
32	20231117	194000	535623160	9200	9200	9200	9200	640
33	20231117	193900	535623160	9200	9200	9200	9200	0
34	20231117	193800	535623160	9200	9200	9200	9200	0
35	20231117	193700	535623160	9200	9200	9200	9200	0
36	20231117	193600	535623160	9200	9200	9200	9200	0
37	20231117	193500	535623160	9200	9200	9200	9200	0
38	20231117	193400	535623160	9200	9200	9200	9200	0
39	20231117	193300	535623160	9200	9200	9200	9200	0
40	20231117	193200	535623160	9200	9200	9200	9200	0
41	20231117	193100	535623160	9200	9200	9200	9200	0
42	20231117	193000	535623160	9200	9200	9200	9200	0
43	20231117	192900	535623160	9200	9200	9200	9200	0
44	20231117	192800	535623160	9200	9200	9200	9200	0
45	20231117	192700	535623160	9200	9200	9200	9200	0
46	20231117	192600	535623160	9200	9200	9200	9200	0
47	20231117	192500	535623160	9200	9200	9200	9200	0
48	20231117	192400	535623160	9200	9200	9200	9200	0
49	20231117	192300	535623160	9200	9200	9200	9200	0
50	20231117	192200	535623160	9200	9200	9200	9200	0
51	20231117	192100	535623160	9200	9200	9200	9200	0
52	20231117	192000	535623160	9200	9200	9200	9200	0
53	20231117	191900	535623160	9200	9200	9200	9200	0
54	20231117	191800	535623160	9200	9200	9200	9200	0
55	20231117	191700	535623160	9200	9200	9200	9200	0
56	20231117	191600	535623160	9200	9200	9200	9200	0
57	20231117	191500	535623160	9200	9200	9200	9200	0
58	20231117	191400	535623160	9200	9200	9200	9200	0
59	20231117	191300	535623160	9200	9200	9200	9200	0
60	20231117	191200	535623160	9200	9200	9200	9200	0
61	20231117	191100	535623160	9200	9200	9200	9200	0
62	20231117	191000	535623160	9200	9200	9200	9200	640
63	20231117	190900	535623160	9200	9200	9200	9200	0
64	20231117	190800	535623160	9200	9200	9200	9200	0
65	20231117	190700	535623160	9200	9200	9200	9200	0
66	20231117	190600	535623160	9200	9200	9200	9200	0
67	20231117	190500	535623160	9200	9200	9200	9200	0
68	20231117	190400	535623160	9200	9200	9200	9200	0
69	20231117	190300	535623160	9200	9200	9200	9200	0
70	20231117	190200	535623160	9200	9200	9200	9200	0
71	20231117	190100	535623160	9200	9200	9200	9200	0
72	20231117	190000	535623160	9200	9200	9200	9200	0
73	20231117	185900	535623160	9200	9200	9200	9200	0
74	20231117	185800	535623160	9200	9200	9200	9200	0
75	20231117	185700	535623160	9200	9200	9200	9200	0
76	20231117	185600	535623160	9200	9200	9200	9200	0
77	20231117	185500	535623160	9200	9200	9200	9200	0
78	20231117	185400	535623160	9200	9200	9200	9200	0
79	20231117	185300	535623160	9200	9200	9200	9200	0
80	20231117	185200	535623160	9200	9200	9200	9200	0
81	20231117	185100	535623160	9200	9200	9200	9200	0
82	20231117	185000	535623160	9200	9200	9200	9200	0
83	20231117	184900	535623160	9200	9200	9200	9200	0
84	20231117	184800	535623160	9200	9200	9200	9200	0
85	20231117	184700	535623160	9200	9200	9200	9200	0
86	20231117	184600	535623160	9200	9200	9200	9200	0
87	20231117	184500	535623160	9200	9200	9200	9200	0
88	20231117	184400	535623160	9200	9200	9200	9200	0
89	20231117	184300	535623160	9200	9200	9200	9200	0
90	20231117	184200	535623160	9200	9200	9200	9200	0
91	20231117	184100	535623160	9200	9200	9200	9200	0
92	20231117	184000	535623160	9200	9200	9200	9200	640
93	20231117	183900	535623160	9200	9200	9200	9200	0
94	20231117	183800	535623160	9200	9200	9200	9200	0
95	20231117	183700	535623160	9200	9200	9200	9200	0
96	20231117	183600	535623160	9200	9200	9200	9200	0
97	20231117	183500	535623160	9200	9200	9200	9200	0
98	20231117	183400	535623160	9200	9200	9200	9200	0
99	20231117	183300	535623160	9200	9200	9200	9200	0
100	20231117	183200	535623160	9200	9200	9200	9200	0
101	20231117	183100	535623160	9200	9200	9200	9200	0
102	20231117	183000	535623160	9200	9200	9200	9200	0
103	20231117	182900	535623160	9200	9200	9200	9200	0
104	20231117	182800	535623160	9200	9200	9200	9200	0
105	20231117	182700	535623160	9200	9200	9200	9200	0
106	20231117	182600	535623160	9200	9200	9200	9200	0
107	20231117	182500	535623160	9200	9200	9200	9200	0
108	20231117	182400	535623160	9200	9200	9200	9200	0
109	20231117	182300	535623160	9200	9200	9200	9200	0
110	20231117	182200	535623160	9200	9200	9200	9200	0
111	20231117	182100	535623160	9200	9200	9200	9200	0
112	20231117	182000	535623160	9200	9200	9200	9200	0
113	20231117	181900	535623160	9200	9200	9200	9200	0
114	20231117	181800	535623160	9200	9200	9200	9200	0
115	20231117	181700	535623160	9200	9200	9200	9200	0
116	20231117	181600	535623160	9200	9200	9200	9200	0
117	20231117	181500	535623160	9200	9200	9200	9200	0
118	20231117	181400	535623160	9200	9200	9200	9200	0
119	20231117	181300	535623160	9200	9200	9200	9200	0
120	20231117	181200	535623160	9200	9200	9200	9200	0
121	20231117	181100	535623160	9200	9200	9200	9200	0
122	20231117	181000	535623160	9200	9200	9200	9200	640
123	20231117	180900	535623160	9200	9200	9200	9200	0
124	20231117	180800	535623160	9200	9200	9200	9200	0
125	20231117	180700	535623160	9200	9200	9200	9200	0
126	20231117	180600	535623160	9200	9200	9200	9200	0
127	20231117	180500	535623160	9200	9200	9200	9200	0
128	20231117	180400	535623160	9200	9200	9200	9200	0
129	20231117	180300	535623160	9200	9200	9200	9200	0
130	20231117	180200	535623160	9200	9200	9200	9200	0
131	20231117	180100	535623160	9200	9200	9200	9200	0
132	20231117	180000	535623160	9200	9200	9200	9200	0
133	20231117	175900	535623160	9200	9200	9200	9200	0
134	20231117	175800	535623160	9200	9200	9200	9200	0
135	20231117	175700	535623160	9200	9200	9200	9200	0
136	20231117	175600	535623160	9200	9200	9200	9200	0
137	20231117	175500	535623160	9200	9200	9200	9200	0
138	20231117	175400	535623160	9200	9200	9200	9200	0
139	20231117	175300	535623160	9200	9200	9200	9200	0
140	20231117	175200	535623160	9200	9200	9200	9200	0
141	20231117	175100	535623160	9200	9200	9200	9200	0
142	20231117	175000	535623160	9200	9200	9200	9200	0
143	20231117	174900	535623160	9200	9200	9200	9200	0
144	20231117	174800	535623160	9200	9200	9200	9200	0
145	20231117	174700	535623160	9200	9200	9200	9200	0
146	20231117	174600	535623160	9200	9200	9200	9200	0
147	20231117	174500	535623160	9200	9200	9200	9200	0
148	20231117	174400	535623160	9200	9200	9200	9200	0
149	20231117	174300	535623160	9200	9200	9200	9200	0
150	20231117	174200	535623160	9200	9200	9200	9200	0
151	20231117	174100	535623160	9200	9200	9200	9200	0
152	20231117	174000	535623160	9200	9200	9200	9200	640
153	20231117	173900	535623160	9200	9200	9200	9200	0
154	20231117	173800	535623160	9200	9200	9200	9200	0
155	20231117	173700	535623160	9200	9200	9200	9200	0
156	20231117	173600	535623160	9200	9200	9200	9200	0
157	20231117	173500	535623160	9200	9200	9200	9200	0
158	20231117	173400	535623160	9200	9200	9200	9200	0
159	20231117	173300	535623160	9200	9200	9200	9200	0
160	20231117	173200	535623160	9200	9200	9200	9200	0
161	20231117	173100	535623160	9200	9200	9200	9200	0
162	20231117	173000	535623160	9200	9200	9200	9200	0
163	20231117	172900	535623160	9200	9200	9200	9200	0
164	20231117	172800	535623160	9200	9200	9200	9200	0
165	20231117	172700	535623160	9200	9200	9200	9200	0
166	20231117	172600	535623160	9200	9200	9200	9200	0
167	20231117	172500	535623160	9200	9200	9200	9200	0
168	20231117	172400	535623160	9200	9200	9200	9200	0
169	20231117	172300	535623160	9200	9200	9200	9200	0
170	20231117	172200	535623160	9200	9200	9200	9200	0
171	20231117	172100	535623160	9200	9200	9200	9200	0
172	20231117	172000	535623160	9200	9200	9200	9200	0
173	20231117	171900	535623160	9200	9200	9200	9200	0
174	20231117	171800	535623160	9200	9200	9200	9200	0
175	20231117	171700	535623160	9200	9200	9200	9200	0
176	20231117	171600	535623160	9200	9200	9200	9200	0
177	20231117	171500	535623160	9200	9200	9200	9200	0
178	20231117	171400	535623160	9200	9200	9200	9200	0
179	20231117	171300	535623160	9200	9200	9200	9200	0
180	20231117	171200	535623160	9200	9200	9200	9200	0
181	20231117	171100	535623160	9200	9200	9200	9200	0
182	20231117	171000	535623160	9200	9200	9200	9200	640
183	20231117	170900	535623160	9200	9200	9200	9200	0
184	20231117	170800	535623160	9200	9200	9200	9200	0
185	20231117	170700	535623160	9200	9200	9200	9200	0
186	20231117	170600	535623160	9200	9200	9200	9200	0
187	20231117	170500	535623160	9200	9200	9200	9200	0
188	20231117	170400	535623160	9200	9200	9200	9200	0
189	20231117	170300	535623160	9200	9200	9200	9200	0
190	20231117	170200	535623160	9200	9200	9200	9200	0
191	20231117	170100	535623160	9200	9200	9200	9200	0
192	20231117	170000	535623160	9200	9200	9200	9200	0
193	20231117	165900	535623160	9200	9200	9200	9200	0
194	20231117	165800	535623160	9200	9200	9200	9200	0
195	20231117	165700	535623160	9200	9200	9200	9200	0
196	20231117	165600	535623160	9200	9200	9200	9200	0
197	20231117	165500	535623160	9200	9200	9200	9200	0
198	20231117	165400	535623160	9200	9200	9200	9200	0
199	20231117	165300	535623160	9200	9200	9200	9200	0
200	20231117	165200	535623160	9200	9200	9200	9200	0
201	20231117	165100	535623160	9200	9200	9200	9200	0
202	20231117	165000	535623160	9200	9200	9200	9200	0
203	20231117	164900	535623160	9200	9200	9200	9200	0
204	20231117	164800	535623160	9200	9200	9200	9200	0
205	20231117	164700	535623160	9200	9200	9200	9200	0
206	20231117	164600	535623160	9200	9200	9200	9200	0
207	20231117	164500	535623160	9200	9200	9200	9200	0
208	20231117	164400	535623160	9200	9200	9200	9200	0
209	20231117	164300	535623160	9200	9200	9200	9200	0
210	20231117	164200	535623160	9200	9200	9200	9200	0
211	20231117	164100	535623160	9200	9200	9200	9200	0
212	20231117	164000	535623160	9200	9200	9200	9200	640
213	20231117	163900	535623160	9200	9200	9200	9200	0
214	20231117	163800	535623160	9200	9200	9200	9200	0
215	20231117	163700	535623160	9200	9200	9200	9200	0
216	20231117	163600	535623160	9200	9200	9200	9200	0
217	20231117	163500	535623160	9200	9200	9200	9200	0
218	20231117	163400	535623160	9200	9200	9200	9200	0
219	20231117	163300	535623160	9200	9200	9200	9200	0
220	20231117	163200	535623160	9200	9200	9200	9200	0
221	20231117	163100	535623160	9200	9200	9200	9200	0
222	20231117	163000	535623160	9200	9200	9200	9200	0
223	20231117	162900	535623160	9200	9200	9200	9200	0
224	20231117	162800	535623160	9200	9200	9200	9200	0
225	20231117	162700	535623160	9200	9200	9200	9200	0
226	20231117	162600	535623160	9200	9200	9200	9200	0
227	20231117	162500	535623160	9200	9200	9200	9200	0
228	20231117	162400	535623160	9200	9200	9200	9200	0
229	20231117	162300	535623160	9200	9200	9200	9200	0
230	20231117	162200	535623160	9200	9200	9200	9200	0
231	20231117	162100	535623160	9200	9200	9200	9200	0
232	20231117	162000	535623160	9200	9200	9200	9200	0
233	20231117	161900	535623160	9200	9200	9200	9200	0
234	20231117	161800	535623160	9200	9200	9200	9200	0
235	20231117	161700	535623160	9200	9200	9200	9200	0
236	20231117	161600	535623160	9200	9200	9200	9200	0
237	20231117	161500	535623160	9200	9200	9200	9200	0
238	20231117	161400	535623160	9200	9200	9200	9200	0
239	20231117	161300	535623160	9200	9200	9200	9200	0
240	20231117	161200	535623160	9200	9200	9200	9200	0
241	20231117	161100	535623160	9200	9200	9200	9200	0
242	20231117	161000	535623160	9200	9200	9200	9200	640
243	20231117	160900	535623160	9200	9200	9200	9200	0
244	20231117	160800	535623160	9200	9200	9200	9200	0
245	20231117	160700	535623160	9200	9200	9200	9200	0
246	20231117	160600	535623160	9200	9200	9200	9200	0
247	20231117	160500	535623160	9200	9200	9200	9200	0
248	20231117	160400	535623160	9200	9200	9200	9200	0
249	20231117	160300	535623160	9200	9200	9200	9200	0
250	20231117	160200	535623160	9200	9200	9200	9200	0
251	20231117	160100	535623160	9200	9200	9200	9200	0
252	20231117	160000	535623160	9200	9200	9200	9200	0
253	20231117	155900	535623160	9200	9200	9200	9200	0
254	20231117	155800	535623160	9200	9200	9200	9200	0
255	20231117	155700	535623160	9200	9200	9200	9200	0
256	20231117	155600	535623160	9200	9200	9200	9200	0
257	20231117	155500	535623160	9200	9200	9200	9200	0
258	20231117	155400	535623160	9200	9200	9200	9200	0
259	20231117	155300	535623160	9200	9200	9200	9200	0
260	20231117	155200	535623160	9200	9200	9200	9200	0
261	20231117	155100	535623160	9200	9200	9200	9200	0
262	20231117	155000	535623160	9200	9200	9200	9200	0
263	20231117	154900	535623160	9200	9200	9200	9200	0
264	20231117	154800	535623160	9200	9200	9200	9200	0
265	20231117	154700	535623160	9200	9200	9200	9200	0
266	20231117	154600	535623160	9200	9200	9200	9200	0
267	20231117	154500	535623160	9200	9200	9200	9200	0
268	20231117	154400	535623160	9200	9200	9200	9200	0
269	20231117	154300	535623160	9200	9200	9200	9200	0
270	20231117	154200	535623160	9200	9200	9200	9200	0
271	20231117	154100	535623160	9200	9200	9200	9200	0
272	20231117	154000	535623160	9200	9200	9200	9200	640
273	20231117	153900	535623160	9200	9200	9200	9200	0
274	20231117	153800	535623160	9200	9200	9200	9200	0
275	20231117	153700	535623160	9200	9200	9200	9200	0
276	20231117	153600	535623160	9200	9200	9200	9200	0
277	20231117	153500	535623160	9200	9200	9200	9200	0
278	20231117	153400	535623160	9200	9200	9200	9200	0
279	20231117	153300	535623160	9200	9200	9200	9200	0
280	20231117	153200	535623160	9200	9200	9200	9200	0
281	20231117	153100	535623160	9200	9200	9200	9200	0
282	20231117	153000	535623160	9200	9200	9200	9200	640
283	20231117	152900	529735160	9210	9210	9210	9210	0
284	20231117	152800	529735160	9210	9210	9210	9210	0
285	20231117	152700	529735160	9210	9210	9210	9210	0
286	20231117	152600	529735160	9210	9210	9210	9210	0
287	20231117	152500	529735160	9210	9210	9210	9210	0
288	20231117	152400	529735160	9210	9210	9210	9210	0
289	20231117	152300	529735160	9210	9210	9210	9210	0
290	20231117	152200	529735160	9210	9210	9210	9210	0
291	20231117	152100	529735160	9210	9210	9210	9210	0
292	20231117	152000	529735160	9210	9210	9210	9210	0
293	20231117	151900	529735160	9210	9180	9210	9160	411
294	20231117	151800	525967640	9210	9180	9210	9170	445
295	20231117	151700	521886690	9210	9210	9210	9210	0
296	20231117	151600	521886690	9210	9210	9210	9210	0
297	20231117	151500	521886690	9210	9180	9210	9180	9
298	20231117	151400	521804040	9220	9220	9220	9220	0
299	20231117	151300	521804040	9220	9220	9220	9220	0
300	20231117	151200	521804040	9220	9180	9220	9180	41
301	20231117	151100	521426820	9220	9220	9220	9220	0
302	20231117	151000	521426820	9220	9220	9220	9220	0
303	20231117	150900	521426820	9220	9220	9220	9180	830
304	20231117	150800	513806810	9190	9210	9210	9190	544
305	20231117	150700	508801590	9220	9210	9220	9210	8
306	20231117	150600	508727900	9220	9220	9220	9220	0
307	20231117	150500	508727900	9220	9220	9220	9220	28
308	20231117	150400	508469740	9220	9230	9230	9220	49
309	20231117	150300	508017610	9230	9230	9230	9230	100
310	20231117	150200	507094610	9230	9220	9230	9220	863
311	20231117	150100	499136330	9210	9210	9210	9210	200
312	20231117	150000	497294330	9210	9210	9210	9210	0
313	20231117	145900	497294330	9210	9210	9210	9210	1
314	20231117	145800	497285120	9180	9190	9190	9180	17
315	20231117	145700	497128970	9210	9210	9210	9210	0
316	20231117	145600	497128970	9210	9210	9210	9210	0
317	20231117	145500	497128970	9210	9210	9210	9210	1
318	20231117	145400	497119760	9200	9200	9200	9200	9
319	20231117	145300	497036960	9220	9220	9220	9220	0
320	20231117	145200	497036960	9220	9220	9220	9220	0
321	20231117	145100	497036960	9220	9220	9220	9220	0
322	20231117	145000	497036960	9220	9220	9220	9220	0
323	20231117	144900	497036960	9220	9220	9220	9210	12
324	20231117	144800	496926330	9170	9170	9170	9170	10
325	20231117	144700	496834630	9220	9220	9220	9220	0
326	20231117	144600	496834630	9220	9220	9220	9220	0
327	20231117	144500	496834630	9220	9220	9220	9220	0
328	20231117	144400	496834630	9220	9220	9220	9220	0
329	20231117	144300	496834630	9220	9220	9220	9220	0
330	20231117	144200	496834630	9220	9220	9220	9220	0
331	20231117	144100	496834630	9220	9220	9220	9220	0
332	20231117	144000	496834630	9220	9220	9220	9220	1
333	20231117	143900	496825410	9170	9170	9170	9170	3
334	20231117	143800	496797900	9220	9220	9220	9220	0
335	20231117	143700	496797900	9220	9220	9220	9220	0
336	20231117	143600	496797900	9220	9200	9220	9200	3
337	20231117	143500	496770280	9170	9150	9170	9150	1411
338	20231117	143400	483842130	9150	9170	9170	9150	1122
339	20231117	143300	473567300	9170	9170	9170	9170	542
340	20231117	143200	468597160	9170	9170	9170	9170	0
341	20231117	143100	468597160	9170	9170	9170	9170	400
342	20231117	143000	464929160	9220	9220	9220	9220	0
343	20231117	142900	464929160	9220	9220	9220	9220	0
344	20231117	142800	464929160	9220	9220	9220	9220	0
345	20231117	142700	464929160	9220	9220	9220	9220	0
346	20231117	142600	464929160	9220	9220	9220	9220	0
347	20231117	142500	464929160	9220	9220	9220	9220	0
348	20231117	142400	464929160	9220	9220	9220	9220	0
349	20231117	142300	464929160	9220	9220	9220	9220	0
350	20231117	142200	464929160	9220	9220	9220	9220	1
351	20231117	142100	464919940	9200	9200	9200	9200	6
352	20231117	142000	464864740	9220	9220	9220	9220	0
353	20231117	141900	464864740	9220	9220	9220	9220	0
354	20231117	141800	464864740	9220	9210	9220	9210	10
355	20231117	141700	464772630	9200	9200	9200	9200	30
356	20231117	141600	464496630	9200	9200	9200	9200	9
357	20231117	141500	464413830	9230	9230	9230	9230	0
358	20231117	141400	464413830	9230	9230	9230	9230	0
359	20231117	141300	464413830	9230	9230	9230	9230	0
360	20231117	141200	464413830	9230	9230	9230	9230	0
361	20231117	141100	464413830	9230	9240	9240	9230	201
362	20231117	141000	462556600	9240	9240	9240	9240	0
363	20231117	140900	462556600	9240	9240	9240	9240	0
364	20231117	140800	462556600	9240	9240	9240	9240	0
365	20231117	140700	462556600	9240	9240	9240	9240	0
366	20231117	140600	462556600	9240	9240	9240	9240	0
367	20231117	140500	462556600	9240	9240	9240	9240	0
368	20231117	140400	462556600	9240	9240	9240	9240	0
369	20231117	140300	462556600	9240	9240	9240	9240	0
370	20231117	140200	462556600	9240	9240	9240	9240	0
371	20231117	140100	462556600	9240	9240	9240	9240	0
372	20231117	140000	462556600	9240	9240	9240	9240	0
373	20231117	135900	462556600	9240	9240	9240	9240	1
374	20231117	135800	462547360	9190	9190	9190	9190	0
375	20231117	135700	462547360	9190	9190	9190	9190	0
376	20231117	135600	462547360	9190	9230	9230	9190	4197
377	20231117	135500	423926890	9230	9230	9230	9230	0
378	20231117	135400	423926890	9230	9230	9230	9230	300
379	20231117	135300	421157890	9240	9240	9240	9240	0
380	20231117	135200	421157890	9240	9240	9240	9240	0
381	20231117	135100	421157890	9240	9240	9240	9240	0
382	20231117	135000	421157890	9240	9240	9240	9240	101
383	20231117	134900	420224650	9250	9250	9250	9250	0
384	20231117	134800	420224650	9250	9250	9250	9250	0
385	20231117	134700	420224650	9250	9250	9250	9250	0
386	20231117	134600	420224650	9250	9250	9250	9250	0
387	20231117	134500	420224650	9250	9250	9250	9250	0
388	20231117	134400	420224650	9250	9250	9250	9250	0
389	20231117	134300	420224650	9250	9250	9250	9250	0
390	20231117	134200	420224650	9250	9250	9250	9250	0
391	20231117	134100	420224650	9250	9250	9250	9250	0
392	20231117	134000	420224650	9250	9250	9250	9250	0
393	20231117	133900	420224650	9250	9250	9250	9250	0
394	20231117	133800	420224650	9250	9250	9250	9250	2
395	20231117	133700	420206150	9240	9240	9240	9240	0
396	20231117	133600	420206150	9240	9240	9240	9240	212
397	20231117	133500	418247270	9240	9240	9240	9240	700
398	20231117	133400	411779270	9240	9250	9250	9240	2576
399	20231117	133300	387962960	9260	9260	9260	9260	467
400	20231117	133200	383638540	9260	9260	9260	9260	0
401	20231117	133100	383638540	9260	9260	9260	9260	0
402	20231117	133000	383638540	9260	9260	9260	9260	1
403	20231117	132900	383629280	9300	9300	9300	9300	0
404	20231117	132800	383629280	9300	9300	9300	9300	0
405	20231117	132700	383629280	9300	9300	9300	9300	0
406	20231117	132600	383629280	9300	9300	9300	9300	0
407	20231117	132500	383629280	9300	9300	9300	9300	0
408	20231117	132400	383629280	9300	9300	9300	9300	0
409	20231117	132300	383629280	9300	9300	9300	9300	0
410	20231117	132200	383629280	9300	9300	9300	9300	0
411	20231117	132100	383629280	9300	9300	9300	9300	0
412	20231117	132000	383629280	9300	9300	9300	9300	0
413	20231117	131900	383629280	9300	9290	9300	9290	11
414	20231117	131800	383527080	9300	9280	9300	9280	12
415	20231117	131700	383415590	9260	9260	9260	9260	0
416	20231117	131600	383415590	9260	9270	9270	9260	300
417	20231117	131500	380637120	9290	9270	9290	9270	2
418	20231117	131400	380618560	9270	9270	9270	9270	0
419	20231117	131300	380618560	9270	9280	9280	9270	218
420	20231117	131200	378597060	9290	9290	9290	9290	0
421	20231117	131100	378597060	9290	9290	9290	9290	0
422	20231117	131000	378597060	9290	9290	9290	9290	0
423	20231117	130900	378597060	9290	9290	9290	9290	0
424	20231117	130800	378597060	9290	9290	9290	9290	0
425	20231117	130700	378597060	9290	9290	9290	9290	0
426	20231117	130600	378597060	9290	9290	9290	9290	0
427	20231117	130500	378597060	9290	9290	9290	9290	958
428	20231117	130400	369697240	9290	9290	9290	9290	0
429	20231117	130300	369697240	9290	9290	9290	9290	2
430	20231117	130200	369678660	9290	9290	9290	9290	4
431	20231117	130100	369641500	9290	9280	9290	9280	32
432	20231117	130000	369344460	9280	9280	9280	9280	10
433	20231117	125900	369251660	9280	9280	9280	9280	244
434	20231117	125800	366987340	9280	9280	9280	9280	0
435	20231117	125700	366987340	9280	9280	9280	9280	0
436	20231117	125600	366987340	9280	9280	9280	9280	0
437	20231117	125500	366987340	9280	9280	9280	9280	1
438	20231117	125400	366978060	9260	9260	9260	9260	60
439	20231117	125300	366422460	9280	9280	9280	9280	0
440	20231117	125200	366422460	9280	9280	9280	9280	0
441	20231117	125100	366422460	9280	9280	9280	9280	0
442	20231117	125000	366422460	9280	9280	9280	9280	0
443	20231117	124900	366422460	9280	9280	9280	9280	0
444	20231117	124800	366422460	9280	9280	9280	9280	0
445	20231117	124700	366422460	9280	9280	9280	9280	0
446	20231117	124600	366422460	9280	9280	9280	9280	0
447	20231117	124500	366422460	9280	9280	9280	9280	0
448	20231117	124400	366422460	9280	9280	9280	9280	0
449	20231117	124300	366422460	9280	9260	9280	9260	32
450	20231117	124200	366126120	9250	9250	9250	9250	0
451	20231117	124100	366126120	9250	9250	9250	9250	0
452	20231117	124000	366126120	9250	9250	9250	9250	3
453	20231117	123900	366098370	9260	9260	9260	9260	0
454	20231117	123800	366098370	9260	9260	9260	9260	0
455	20231117	123700	366098370	9260	9260	9260	9260	0
456	20231117	123600	366098370	9260	9260	9260	9260	0
457	20231117	123500	366098370	9260	9260	9260	9260	0
458	20231117	123400	366098370	9260	9260	9260	9260	0
459	20231117	123300	366098370	9260	9260	9260	9260	0
460	20231117	123200	366098370	9260	9260	9260	9260	0
461	20231117	123100	366098370	9260	9260	9260	9260	0
462	20231117	123000	366098370	9260	9260	9260	9260	0
463	20231117	122900	366098370	9260	9260	9260	9260	0
464	20231117	122800	366098370	9260	9260	9260	9260	0
465	20231117	122700	366098370	9260	9260	9260	9260	0
466	20231117	122600	366098370	9260	9260	9260	9260	51
467	20231117	122500	365626110	9230	9230	9230	9230	0
468	20231117	122400	365626110	9230	9230	9230	9230	1
469	20231117	122300	365616880	9230	9230	9230	9230	0
470	20231117	122200	365616880	9230	9270	9270	9230	9
471	20231117	122100	365533760	9240	9240	9240	9240	9
472	20231117	122000	365450600	9240	9260	9260	9240	341
473	20231117	121900	362299260	9280	9280	9280	9280	0
474	20231117	121800	362299260	9280	9280	9280	9280	0
475	20231117	121700	362299260	9280	9280	9280	9280	0
476	20231117	121600	362299260	9280	9280	9280	9280	0
477	20231117	121500	362299260	9280	9280	9280	9280	0
478	20231117	121400	362299260	9280	9280	9280	9280	51
479	20231117	121300	361825980	9280	9280	9280	9280	0
480	20231117	121200	361825980	9280	9280	9280	9280	1
481	20231117	121100	361816700	9270	9250	9270	9250	29
482	20231117	121000	361548270	9250	9250	9250	9250	0
483	20231117	120900	361548270	9250	9250	9250	9250	142
484	20231117	120800	360234770	9280	9280	9280	9280	0
485	20231117	120700	360234770	9280	9280	9280	9280	0
486	20231117	120600	360234770	9280	9280	9280	9280	1
487	20231117	120500	360225490	9250	9270	9270	9250	891
488	20231117	120400	351982140	9290	9290	9290	9290	0
489	20231117	120300	351982140	9290	9290	9290	9290	1
490	20231117	120200	351972850	9270	9280	9280	9270	9
491	20231117	120100	351889370	9290	9290	9290	9290	0
492	20231117	120000	351889370	9290	9290	9290	9290	0
493	20231117	115900	351889370	9290	9290	9290	9290	30
494	20231117	115800	351610670	9290	9290	9290	9290	0
495	20231117	115700	351610670	9290	9290	9290	9290	0
496	20231117	115600	351610670	9290	9290	9290	9290	5
497	20231117	115500	351564220	9290	9270	9290	9270	87
498	20231117	115400	350756850	9280	9280	9280	9280	0
499	20231117	115300	350756850	9280	9280	9280	9280	197
500	20231117	115200	348928690	9280	9280	9280	9280	0
501	20231117	115100	348928690	9280	9280	9280	9280	0
502	20231117	115000	348928690	9280	9270	9280	9270	260
503	20231117	114900	346518480	9270	9270	9270	9270	0
504	20231117	114800	346518480	9270	9270	9270	9270	0
505	20231117	114700	346518480	9270	9270	9270	9270	0
506	20231117	114600	346518480	9270	9270	9270	9270	0
507	20231117	114500	346518480	9270	9270	9270	9270	0
508	20231117	114400	346518480	9270	9270	9270	9270	20
509	20231117	114300	346333080	9270	9270	9270	9270	7
510	20231117	114200	346268190	9270	9270	9270	9260	234
511	20231117	114100	344099030	9270	9270	9270	9270	0
512	20231117	114000	344099030	9270	9270	9270	9270	0
513	20231117	113900	344099030	9270	9270	9270	9270	0
514	20231117	113800	344099030	9270	9270	9270	9270	0
515	20231117	113700	344099030	9270	9270	9270	9270	0
516	20231117	113600	344099030	9270	9270	9270	9270	0
517	20231117	113500	344099030	9270	9270	9270	9270	1
518	20231117	113400	344089760	9250	9250	9250	9250	10
519	20231117	113300	343997260	9270	9270	9270	9270	0
520	20231117	113200	343997260	9270	9270	9270	9270	0
521	20231117	113100	343997260	9270	9270	9270	9270	0
522	20231117	113000	343997260	9270	9270	9270	9270	1
523	20231117	112900	343987990	9230	9270	9270	9230	899
524	20231117	112800	335690180	9230	9270	9270	9230	150
525	20231117	112700	334301680	9270	9270	9270	9270	0
526	20231117	112600	334301680	9270	9270	9270	9270	90
527	20231117	112500	333467380	9270	9270	9270	9270	0
528	20231117	112400	333467380	9270	9270	9270	9270	0
529	20231117	112300	333467380	9270	9270	9270	9270	0
530	20231117	112200	333467380	9270	9270	9270	9270	0
531	20231117	112100	333467380	9270	9270	9270	9270	1
532	20231117	112000	333458110	9270	9270	9270	9270	0
533	20231117	111900	333458110	9270	9270	9270	9270	10
534	20231117	111800	333365410	9260	9250	9260	9220	900
535	20231117	111700	325051030	9250	9250	9250	9250	70
536	20231117	111600	324403530	9250	9250	9250	9250	0
537	20231117	111500	324403530	9250	9250	9250	9250	0
538	20231117	111400	324403530	9250	9250	9250	9250	0
539	20231117	111300	324403530	9250	9220	9250	9220	220
540	20231117	111200	322374630	9250	9250	9250	9250	1
541	20231117	111100	322365380	9220	9250	9250	9220	26
542	20231117	111000	322125630	9220	9230	9260	9220	251
543	20231117	110900	319810870	9260	9260	9260	9250	12
544	20231117	110800	319699760	9260	9260	9260	9260	10
545	20231117	110700	319607160	9270	9270	9270	9270	0
546	20231117	110600	319607160	9270	9270	9270	9270	0
547	20231117	110500	319607160	9270	9270	9270	9270	0
548	20231117	110400	319607160	9270	9270	9270	9270	4
549	20231117	110300	319570080	9270	9270	9270	9270	0
550	20231117	110200	319570080	9270	9270	9270	9270	0
551	20231117	110100	319570080	9270	9270	9270	9270	50
552	20231117	110000	319106580	9270	9270	9270	9270	20
553	20231117	105900	318921180	9270	9250	9270	9250	131
554	20231117	105800	317709410	9250	9250	9250	9250	0
555	20231117	105700	317709410	9250	9210	9250	9210	343
556	20231117	105600	314550260	9250	9250	9250	9250	0
557	20231117	105500	314550260	9250	9250	9250	9250	0
558	20231117	105400	314550260	9250	9250	9250	9250	1
559	20231117	105300	314541010	9280	9280	9280	9280	0
560	20231117	105200	314541010	9280	9280	9280	9280	0
561	20231117	105100	314541010	9280	9280	9280	9280	0
562	20231117	105000	314541010	9280	9280	9280	9280	0
563	20231117	104900	314541010	9280	9280	9280	9280	0
564	20231117	104800	314541010	9280	9280	9280	9280	0
565	20231117	104700	314541010	9280	9280	9280	9280	0
566	20231117	104600	314541010	9280	9280	9280	9280	0
567	20231117	104500	314541010	9280	9280	9280	9280	10
568	20231117	104400	314448210	9280	9280	9280	9280	0
569	20231117	104300	314448210	9280	9280	9280	9280	0
570	20231117	104200	314448210	9280	9280	9280	9280	0
571	20231117	104100	314448210	9280	9280	9280	9280	0
572	20231117	104000	314448210	9280	9280	9280	9280	0
573	20231117	103900	314448210	9280	9280	9280	9280	0
574	20231117	103800	314448210	9280	9280	9280	9280	0
575	20231117	103700	314448210	9280	9280	9280	9280	0
576	20231117	103600	314448210	9280	9280	9280	9280	0
577	20231117	103500	314448210	9280	9280	9280	9280	0
578	20231117	103400	314448210	9280	9270	9280	9270	24
579	20231117	103300	314225500	9280	9220	9280	9220	134
580	20231117	103200	312989910	9220	9220	9220	9220	0
581	20231117	103100	312989910	9220	9220	9220	9220	0
582	20231117	103000	312989910	9220	9220	9220	9220	0
583	20231117	102900	312989910	9220	9220	9220	9220	106
584	20231117	102800	312012590	9220	9210	9220	9210	100
585	20231117	102700	311090670	9220	9220	9220	9220	0
586	20231117	102600	311090670	9220	9220	9220	9220	0
587	20231117	102500	311090670	9220	9220	9220	9220	500
588	20231117	102400	306480670	9220	9220	9220	9220	0
589	20231117	102300	306480670	9220	9190	9220	9190	317
590	20231117	102200	303561990	9200	9200	9200	9150	222
591	20231117	102100	301529590	9200	9170	9200	9160	101
592	20231117	102000	300604350	9210	9170	9210	9170	9
593	20231117	101900	300521780	9220	9220	9220	9220	1
594	20231117	101800	300512560	9170	9180	9180	9160	1215
595	20231117	101700	289375550	9250	9250	9250	9170	1002
596	20231117	101600	280174000	9270	9270	9270	9270	102
597	20231117	101500	279228460	9200	9210	9210	9200	200
598	20231117	101400	277387240	9280	9280	9280	9280	0
599	20231117	101300	277387240	9280	9250	9280	9190	1107
600	20231117	101200	267196180	9290	9290	9290	9290	0
601	20231117	101100	267196180	9290	9290	9290	9290	0
602	20231117	101000	267196180	9290	9290	9290	9290	0
603	20231117	100900	267196180	9290	9290	9290	9290	0
604	20231117	100800	267196180	9290	9280	9290	9280	215
605	20231117	100700	265199250	9280	9280	9280	9280	1
606	20231117	100600	265189970	9290	9290	9290	9290	0
607	20231117	100500	265189970	9290	9230	9290	9230	1730
608	20231117	100400	249222010	9240	9200	9240	9200	201
609	20231117	100300	247372770	9240	9240	9240	9240	200
610	20231117	100200	245524770	9240	9200	9240	9200	543
611	20231117	100100	240509170	9240	9240	9240	9240	15
612	20231117	100000	240370570	9260	9260	9260	9260	14
613	20231117	095900	240240930	9300	9300	9300	9300	0
614	20231117	095800	240240930	9300	9300	9300	9300	300
615	20231117	095700	237450930	9300	9290	9300	9290	100
616	20231117	095600	236520960	9300	9300	9300	9300	0
617	20231117	095500	236520960	9300	9300	9300	9300	1
618	20231117	095400	236511660	9310	9310	9310	9310	0
619	20231117	095300	236511660	9310	9210	9310	9210	3295
620	20231117	095200	206164610	9210	9230	9230	9210	6321
621	20231117	095100	147935050	9250	9260	9260	9250	1550
622	20231117	095000	133592050	9270	9280	9310	9270	1568
623	20231117	094900	119045950	9320	9320	9320	9280	232
624	20231117	094800	116892910	9280	9320	9320	9280	502
625	20231117	094700	112234270	9280	9340	9340	9280	401
626	20231117	094600	108512930	9290	9290	9290	9290	70
627	20231117	094500	107862630	9350	9350	9350	9350	0
628	20231117	094400	107862630	9350	9290	9350	9290	3
629	20231117	094300	107834640	9350	9290	9350	9290	3
630	20231117	094200	107806710	9340	9340	9340	9340	18
631	20231117	094100	107638590	9290	9290	9290	9290	2
632	20231117	094000	107620010	9340	9340	9340	9340	10
633	20231117	093900	107526610	9290	9340	9340	9290	5
634	20231117	093800	107480010	9360	9360	9360	9360	1
635	20231117	093700	107470650	9290	9360	9360	9290	584
636	20231117	093600	102018720	9390	9370	9390	9370	16
637	20231117	093500	101868520	9370	9400	9400	9360	413
638	20231117	093400	97986390	9390	9390	9400	9390	755
639	20231117	093300	90893520	9390	9350	9390	9350	972
640	20231117	093200	81793860	9350	9340	9350	9330	378
641	20231117	093100	78260910	9330	9340	9340	9330	151
642	20231117	093000	76851570	9340	9350	9350	9340	365
643	20231117	092900	73442450	9340	9340	9340	9340	132
644	20231117	092800	72209570	9350	9340	9350	9340	140
645	20231117	092700	70901670	9350	9350	9350	9350	1
646	20231117	092600	70892320	9340	9320	9340	9320	2992
647	20231117	092500	42975890	9320	9320	9320	9320	100
648	20231117	092400	42043890	9330	9330	9330	9330	0
649	20231117	092300	42043890	9330	9320	9330	9320	600
650	20231117	092200	36448090	9320	9280	9320	9280	102
651	20231117	092100	35497530	9330	9330	9330	9330	8
652	20231117	092000	35422890	9330	9310	9330	9310	233
653	20231117	091900	33249140	9330	9300	9330	9300	120
654	20231117	091800	32132950	9290	9280	9290	9280	215
655	20231117	091700	30136590	9250	9260	9280	9250	120
656	20231117	091600	29025970	9290	9230	9300	9230	830
657	20231117	091500	21347290	9250	9230	9250	9230	802
658	20231117	091400	13944800	9240	9250	9260	9240	295
659	20231117	091300	11215950	9220	9250	9250	9220	102
660	20231117	091200	10272510	9250	9250	9250	9220	4
661	20231117	091100	10235570	9210	9210	9210	9210	2
662	20231117	091000	10217150	9250	9210	9250	9210	29
663	20231117	090900	9949210	9240	9240	9240	9240	0
664	20231117	090800	9949210	9240	9200	9240	9200	3
665	20231117	090700	9921570	9250	9240	9250	9200	13
666	20231117	090600	9801430	9250	9250	9250	9250	107
667	20231117	090500	8811680	9200	9260	9260	9200	3
668	20231117	090400	8784020	9250	9210	9250	9190	613
669	20231117	090300	3141210	9270	9270	9270	9270	1
670	20231117	090200	3131940	9200	9210	9260	9200	115
671	20231117	090100	2067800	9300	9200	9300	9200	4
672	20231117	090000	2030800	9210	9250	9250	9210	220