KissMeData/065130/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	194000	305235640	5380	5380	5380	5380	399
3	20231114	193900	305235640	5380	5380	5380	5380	0
4	20231114	193800	305235640	5380	5380	5380	5380	0
5	20231114	193700	305235640	5380	5380	5380	5380	0
6	20231114	193600	305235640	5380	5380	5380	5380	0
7	20231114	193500	305235640	5380	5380	5380	5380	0
8	20231114	193400	305235640	5380	5380	5380	5380	0
9	20231114	193300	305235640	5380	5380	5380	5380	0
10	20231114	193200	305235640	5380	5380	5380	5380	0
11	20231114	193100	305235640	5380	5380	5380	5380	0
12	20231114	193000	305235640	5380	5380	5380	5380	0
13	20231114	192900	305235640	5380	5380	5380	5380	0
14	20231114	192800	305235640	5380	5380	5380	5380	0
15	20231114	192700	305235640	5380	5380	5380	5380	0
16	20231114	192600	305235640	5380	5380	5380	5380	0
17	20231114	192500	305235640	5380	5380	5380	5380	0
18	20231114	192400	305235640	5380	5380	5380	5380	0
19	20231114	192300	305235640	5380	5380	5380	5380	0
20	20231114	192200	305235640	5380	5380	5380	5380	0
21	20231114	192100	305235640	5380	5380	5380	5380	0
22	20231114	192000	305235640	5380	5380	5380	5380	0
23	20231114	191900	305235640	5380	5380	5380	5380	0
24	20231114	191800	305235640	5380	5380	5380	5380	0
25	20231114	191700	305235640	5380	5380	5380	5380	0
26	20231114	191600	305235640	5380	5380	5380	5380	0
27	20231114	191500	305235640	5380	5380	5380	5380	0
28	20231114	191400	305235640	5380	5380	5380	5380	0
29	20231114	191300	305235640	5380	5380	5380	5380	0
30	20231114	191200	305235640	5380	5380	5380	5380	0
31	20231114	191100	305235640	5380	5380	5380	5380	0
32	20231114	191000	305235640	5380	5380	5380	5380	399
33	20231114	190900	305235640	5380	5380	5380	5380	0
34	20231114	190800	305235640	5380	5380	5380	5380	0
35	20231114	190700	305235640	5380	5380	5380	5380	0
36	20231114	190600	305235640	5380	5380	5380	5380	0
37	20231114	190500	305235640	5380	5380	5380	5380	0
38	20231114	190400	305235640	5380	5380	5380	5380	0
39	20231114	190300	305235640	5380	5380	5380	5380	0
40	20231114	190200	305235640	5380	5380	5380	5380	0
41	20231114	190100	305235640	5380	5380	5380	5380	0
42	20231114	190000	305235640	5380	5380	5380	5380	0
43	20231114	185900	305235640	5380	5380	5380	5380	0
44	20231114	185800	305235640	5380	5380	5380	5380	0
45	20231114	185700	305235640	5380	5380	5380	5380	0
46	20231114	185600	305235640	5380	5380	5380	5380	0
47	20231114	185500	305235640	5380	5380	5380	5380	0
48	20231114	185400	305235640	5380	5380	5380	5380	0
49	20231114	185300	305235640	5380	5380	5380	5380	0
50	20231114	185200	305235640	5380	5380	5380	5380	0
51	20231114	185100	305235640	5380	5380	5380	5380	0
52	20231114	185000	305235640	5380	5380	5380	5380	0
53	20231114	184900	305235640	5380	5380	5380	5380	0
54	20231114	184800	305235640	5380	5380	5380	5380	0
55	20231114	184700	305235640	5380	5380	5380	5380	0
56	20231114	184600	305235640	5380	5380	5380	5380	0
57	20231114	184500	305235640	5380	5380	5380	5380	0
58	20231114	184400	305235640	5380	5380	5380	5380	0
59	20231114	184300	305235640	5380	5380	5380	5380	0
60	20231114	184200	305235640	5380	5380	5380	5380	0
61	20231114	184100	305235640	5380	5380	5380	5380	0
62	20231114	184000	305235640	5380	5380	5380	5380	399
63	20231114	183900	305235640	5380	5380	5380	5380	0
64	20231114	183800	305235640	5380	5380	5380	5380	0
65	20231114	183700	305235640	5380	5380	5380	5380	0
66	20231114	183600	305235640	5380	5380	5380	5380	0
67	20231114	183500	305235640	5380	5380	5380	5380	0
68	20231114	183400	305235640	5380	5380	5380	5380	0
69	20231114	183300	305235640	5380	5380	5380	5380	0
70	20231114	183200	305235640	5380	5380	5380	5380	0
71	20231114	183100	305235640	5380	5380	5380	5380	0
72	20231114	183000	305235640	5380	5380	5380	5380	0
73	20231114	182900	305235640	5380	5380	5380	5380	0
74	20231114	182800	305235640	5380	5380	5380	5380	0
75	20231114	182700	305235640	5380	5380	5380	5380	0
76	20231114	182600	305235640	5380	5380	5380	5380	0
77	20231114	182500	305235640	5380	5380	5380	5380	0
78	20231114	182400	305235640	5380	5380	5380	5380	0
79	20231114	182300	305235640	5380	5380	5380	5380	0
80	20231114	182200	305235640	5380	5380	5380	5380	0
81	20231114	182100	305235640	5380	5380	5380	5380	0
82	20231114	182000	305235640	5380	5380	5380	5380	0
83	20231114	181900	305235640	5380	5380	5380	5380	0
84	20231114	181800	305235640	5380	5380	5380	5380	0
85	20231114	181700	305235640	5380	5380	5380	5380	0
86	20231114	181600	305235640	5380	5380	5380	5380	0
87	20231114	181500	305235640	5380	5380	5380	5380	0
88	20231114	181400	305235640	5380	5380	5380	5380	0
89	20231114	181300	305235640	5380	5380	5380	5380	0
90	20231114	181200	305235640	5380	5380	5380	5380	0
91	20231114	181100	305235640	5380	5380	5380	5380	0
92	20231114	181000	305235640	5380	5380	5380	5380	399
93	20231114	180900	305235640	5380	5380	5380	5380	0
94	20231114	180800	305235640	5380	5380	5380	5380	0
95	20231114	180700	305235640	5380	5380	5380	5380	0
96	20231114	180600	305235640	5380	5380	5380	5380	0
97	20231114	180500	305235640	5380	5380	5380	5380	0
98	20231114	180400	305235640	5380	5380	5380	5380	0
99	20231114	180300	305235640	5380	5380	5380	5380	0
100	20231114	180200	305235640	5380	5380	5380	5380	0
101	20231114	180100	305235640	5380	5380	5380	5380	0
102	20231114	180000	305235640	5380	5380	5380	5380	0
103	20231114	175900	305235640	5380	5380	5380	5380	0
104	20231114	175800	305235640	5380	5380	5380	5380	0
105	20231114	175700	305235640	5380	5380	5380	5380	0
106	20231114	175600	305235640	5380	5380	5380	5380	0
107	20231114	175500	305235640	5380	5380	5380	5380	0
108	20231114	175400	305235640	5380	5380	5380	5380	0
109	20231114	175300	305235640	5380	5380	5380	5380	0
110	20231114	175200	305235640	5380	5380	5380	5380	0
111	20231114	175100	305235640	5380	5380	5380	5380	0
112	20231114	175000	305235640	5380	5380	5380	5380	0
113	20231114	174900	305235640	5380	5380	5380	5380	0
114	20231114	174800	305235640	5380	5380	5380	5380	0
115	20231114	174700	305235640	5380	5380	5380	5380	0
116	20231114	174600	305235640	5380	5380	5380	5380	0
117	20231114	174500	305235640	5380	5380	5380	5380	0
118	20231114	174400	305235640	5380	5380	5380	5380	0
119	20231114	174300	305235640	5380	5380	5380	5380	0
120	20231114	174200	305235640	5380	5380	5380	5380	0
121	20231114	174100	305235640	5380	5380	5380	5380	0
122	20231114	174000	305235640	5380	5380	5380	5380	399
123	20231114	173900	305235640	5380	5380	5380	5380	0
124	20231114	173800	305235640	5380	5380	5380	5380	0
125	20231114	173700	305235640	5380	5380	5380	5380	0
126	20231114	173600	305235640	5380	5380	5380	5380	0
127	20231114	173500	305235640	5380	5380	5380	5380	0
128	20231114	173400	305235640	5380	5380	5380	5380	0
129	20231114	173300	305235640	5380	5380	5380	5380	0
130	20231114	173200	305235640	5380	5380	5380	5380	0
131	20231114	173100	305235640	5380	5380	5380	5380	0
132	20231114	173000	305235640	5380	5380	5380	5380	0
133	20231114	172900	305235640	5380	5380	5380	5380	0
134	20231114	172800	305235640	5380	5380	5380	5380	0
135	20231114	172700	305235640	5380	5380	5380	5380	0
136	20231114	172600	305235640	5380	5380	5380	5380	0
137	20231114	172500	305235640	5380	5380	5380	5380	0
138	20231114	172400	305235640	5380	5380	5380	5380	0
139	20231114	172300	305235640	5380	5380	5380	5380	0
140	20231114	172200	305235640	5380	5380	5380	5380	0
141	20231114	172100	305235640	5380	5380	5380	5380	0
142	20231114	172000	305235640	5380	5380	5380	5380	0
143	20231114	171900	305235640	5380	5380	5380	5380	0
144	20231114	171800	305235640	5380	5380	5380	5380	0
145	20231114	171700	305235640	5380	5380	5380	5380	0
146	20231114	171600	305235640	5380	5380	5380	5380	0
147	20231114	171500	305235640	5380	5380	5380	5380	0
148	20231114	171400	305235640	5380	5380	5380	5380	0
149	20231114	171300	305235640	5380	5380	5380	5380	0
150	20231114	171200	305235640	5380	5380	5380	5380	0
151	20231114	171100	305235640	5380	5380	5380	5380	0
152	20231114	171000	305235640	5380	5380	5380	5380	399
153	20231114	170900	305235640	5380	5380	5380	5380	0
154	20231114	170800	305235640	5380	5380	5380	5380	0
155	20231114	170700	305235640	5380	5380	5380	5380	0
156	20231114	170600	305235640	5380	5380	5380	5380	0
157	20231114	170500	305235640	5380	5380	5380	5380	0
158	20231114	170400	305235640	5380	5380	5380	5380	0
159	20231114	170300	305235640	5380	5380	5380	5380	0
160	20231114	170200	305235640	5380	5380	5380	5380	0
161	20231114	170100	305235640	5380	5380	5380	5380	0
162	20231114	170000	305235640	5380	5380	5380	5380	0
163	20231114	165900	305235640	5380	5380	5380	5380	0
164	20231114	165800	305235640	5380	5380	5380	5380	0
165	20231114	165700	305235640	5380	5380	5380	5380	0
166	20231114	165600	305235640	5380	5380	5380	5380	0
167	20231114	165500	305235640	5380	5380	5380	5380	0
168	20231114	165400	305235640	5380	5380	5380	5380	0
169	20231114	165300	305235640	5380	5380	5380	5380	0
170	20231114	165200	305235640	5380	5380	5380	5380	0
171	20231114	165100	305235640	5380	5380	5380	5380	0
172	20231114	165000	305235640	5380	5380	5380	5380	0
173	20231114	164900	305235640	5380	5380	5380	5380	0
174	20231114	164800	305235640	5380	5380	5380	5380	0
175	20231114	164700	305235640	5380	5380	5380	5380	0
176	20231114	164600	305235640	5380	5380	5380	5380	0
177	20231114	164500	305235640	5380	5380	5380	5380	0
178	20231114	164400	305235640	5380	5380	5380	5380	0
179	20231114	164300	305235640	5380	5380	5380	5380	0
180	20231114	164200	305235640	5380	5380	5380	5380	0
181	20231114	164100	305235640	5380	5380	5380	5380	0
182	20231114	164000	305235640	5380	5380	5380	5380	399
183	20231114	163900	305235640	5380	5380	5380	5380	0
184	20231114	163800	305235640	5380	5380	5380	5380	0
185	20231114	163700	305235640	5380	5380	5380	5380	0
186	20231114	163600	305235640	5380	5380	5380	5380	0
187	20231114	163500	305235640	5380	5380	5380	5380	0
188	20231114	163400	305235640	5380	5380	5380	5380	0
189	20231114	163300	305235640	5380	5380	5380	5380	0
190	20231114	163200	305235640	5380	5380	5380	5380	0
191	20231114	163100	305235640	5380	5380	5380	5380	0
192	20231114	163000	305235640	5380	5380	5380	5380	0
193	20231114	162900	305235640	5380	5380	5380	5380	0
194	20231114	162800	305235640	5380	5380	5380	5380	0
195	20231114	162700	305235640	5380	5380	5380	5380	0
196	20231114	162600	305235640	5380	5380	5380	5380	0
197	20231114	162500	305235640	5380	5380	5380	5380	0
198	20231114	162400	305235640	5380	5380	5380	5380	0
199	20231114	162300	305235640	5380	5380	5380	5380	0
200	20231114	162200	305235640	5380	5380	5380	5380	0
201	20231114	162100	305235640	5380	5380	5380	5380	0
202	20231114	162000	305235640	5380	5380	5380	5380	0
203	20231114	161900	305235640	5380	5380	5380	5380	0
204	20231114	161800	305235640	5380	5380	5380	5380	0
205	20231114	161700	305235640	5380	5380	5380	5380	0
206	20231114	161600	305235640	5380	5380	5380	5380	0
207	20231114	161500	305235640	5380	5380	5380	5380	0
208	20231114	161400	305235640	5380	5380	5380	5380	0
209	20231114	161300	305235640	5380	5380	5380	5380	0
210	20231114	161200	305235640	5380	5380	5380	5380	0
211	20231114	161100	305235640	5380	5380	5380	5380	0
212	20231114	161000	305235640	5380	5380	5380	5380	399
213	20231114	160900	305235640	5380	5380	5380	5380	0
214	20231114	160800	305235640	5380	5380	5380	5380	0
215	20231114	160700	305235640	5380	5380	5380	5380	0
216	20231114	160600	305235640	5380	5380	5380	5380	0
217	20231114	160500	305235640	5380	5380	5380	5380	0
218	20231114	160400	305235640	5380	5380	5380	5380	0
219	20231114	160300	305235640	5380	5380	5380	5380	0
220	20231114	160200	305235640	5380	5380	5380	5380	0
221	20231114	160100	305235640	5380	5380	5380	5380	0
222	20231114	160000	305235640	5380	5380	5380	5380	0
223	20231114	155900	305235640	5380	5380	5380	5380	0
224	20231114	155800	305235640	5380	5380	5380	5380	0
225	20231114	155700	305235640	5380	5380	5380	5380	0
226	20231114	155600	305235640	5380	5380	5380	5380	0
227	20231114	155500	305235640	5380	5380	5380	5380	0
228	20231114	155400	305235640	5380	5380	5380	5380	0
229	20231114	155300	305235640	5380	5380	5380	5380	0
230	20231114	155200	305235640	5380	5380	5380	5380	0
231	20231114	155100	305235640	5380	5380	5380	5380	0
232	20231114	155000	305235640	5380	5380	5380	5380	0
233	20231114	154900	305235640	5380	5380	5380	5380	0
234	20231114	154800	305235640	5380	5380	5380	5380	0
235	20231114	154700	305235640	5380	5380	5380	5380	0
236	20231114	154600	305235640	5380	5380	5380	5380	0
237	20231114	154500	305235640	5380	5380	5380	5380	0
238	20231114	154400	305235640	5380	5380	5380	5380	0
239	20231114	154300	305235640	5380	5380	5380	5380	0
240	20231114	154200	305235640	5380	5380	5380	5380	0
241	20231114	154100	305235640	5380	5380	5380	5380	0
242	20231114	154000	305235640	5380	5380	5380	5380	399
243	20231114	153900	305235640	5380	5380	5380	5380	0
244	20231114	153800	305235640	5380	5380	5380	5380	0
245	20231114	153700	305235640	5380	5380	5380	5380	0
246	20231114	153600	305235640	5380	5380	5380	5380	0
247	20231114	153500	305235640	5380	5380	5380	5380	0
248	20231114	153400	305235640	5380	5380	5380	5380	0
249	20231114	153300	305235640	5380	5380	5380	5380	0
250	20231114	153200	305235640	5380	5380	5380	5380	0
251	20231114	153100	305235640	5380	5380	5380	5380	0
252	20231114	153000	305235640	5380	5380	5380	5380	399
253	20231114	152900	303089020	5370	5370	5370	5370	0
254	20231114	152800	303089020	5370	5370	5370	5370	0
255	20231114	152700	303089020	5370	5370	5370	5370	0
256	20231114	152600	303089020	5370	5370	5370	5370	0
257	20231114	152500	303089020	5370	5370	5370	5370	0
258	20231114	152400	303089020	5370	5370	5370	5370	0
259	20231114	152300	303089020	5370	5370	5370	5370	0
260	20231114	152200	303089020	5370	5370	5370	5370	0
261	20231114	152100	303089020	5370	5370	5370	5370	0
262	20231114	152000	303089020	5370	5370	5370	5370	0
263	20231114	151900	303089020	5370	5370	5370	5370	0
264	20231114	151800	303089020	5370	5370	5370	5370	19
265	20231114	151700	302986990	5370	5360	5370	5360	111
266	20231114	151600	302390930	5330	5340	5340	5330	1000
267	20231114	151500	297060920	5330	5330	5330	5330	180
268	20231114	151400	296101520	5330	5340	5340	5330	1460
269	20231114	151300	288313810	5340	5360	5360	5340	397
270	20231114	151200	286188940	5370	5370	5370	5370	0
271	20231114	151100	286188940	5370	5350	5370	5350	186
272	20231114	151000	285191320	5350	5350	5350	5350	57
273	20231114	150900	284886370	5350	5350	5350	5350	249
274	20231114	150800	283554220	5370	5370	5370	5370	0
275	20231114	150700	283554220	5370	5350	5370	5350	3
276	20231114	150600	283538130	5350	5350	5350	5350	0
277	20231114	150500	283538130	5350	5360	5360	5350	140
278	20231114	150400	282787770	5370	5370	5370	5370	0
279	20231114	150300	282787770	5370	5370	5370	5370	3
280	20231114	150200	282771660	5370	5370	5370	5370	0
281	20231114	150100	282771660	5370	5370	5370	5370	0
282	20231114	150000	282771660	5370	5370	5370	5370	0
283	20231114	145900	282771660	5370	5370	5370	5370	20
284	20231114	145800	282664260	5360	5360	5360	5360	0
285	20231114	145700	282664260	5360	5360	5360	5360	4
286	20231114	145600	282642820	5370	5370	5370	5370	2
287	20231114	145500	282632080	5360	5360	5360	5360	0
288	20231114	145400	282632080	5360	5360	5360	5360	100
289	20231114	145300	282096080	5360	5360	5360	5360	0
290	20231114	145200	282096080	5360	5360	5360	5360	0
291	20231114	145100	282096080	5360	5360	5360	5360	0
292	20231114	145000	282096080	5360	5360	5360	5360	0
293	20231114	144900	282096080	5360	5360	5360	5360	1
294	20231114	144800	282090720	5360	5360	5360	5360	0
295	20231114	144700	282090720	5360	5360	5360	5360	0
296	20231114	144600	282090720	5360	5360	5360	5360	0
297	20231114	144500	282090720	5360	5360	5360	5360	0
298	20231114	144400	282090720	5360	5360	5360	5360	96
299	20231114	144300	281576160	5360	5360	5360	5360	0
300	20231114	144200	281576160	5360	5360	5360	5360	0
301	20231114	144100	281576160	5360	5360	5360	5360	0
302	20231114	144000	281576160	5360	5360	5360	5360	0
303	20231114	143900	281576160	5360	5360	5360	5360	1
304	20231114	143800	281570800	5350	5350	5350	5350	1
305	20231114	143700	281565450	5350	5350	5350	5350	0
306	20231114	143600	281565450	5350	5350	5350	5350	1
307	20231114	143500	281560100	5360	5360	5360	5360	65
308	20231114	143400	281211700	5360	5360	5360	5360	0
309	20231114	143300	281211700	5360	5360	5360	5360	0
310	20231114	143200	281211700	5360	5360	5360	5360	0
311	20231114	143100	281211700	5360	5360	5360	5360	0
312	20231114	143000	281211700	5360	5360	5360	5360	0
313	20231114	142900	281211700	5360	5360	5360	5360	0
314	20231114	142800	281211700	5360	5360	5360	5360	1
315	20231114	142700	281206340	5350	5350	5350	5350	0
316	20231114	142600	281206340	5350	5350	5350	5350	0
317	20231114	142500	281206340	5350	5350	5350	5350	0
318	20231114	142400	281206340	5350	5350	5350	5350	0
319	20231114	142300	281206340	5350	5350	5350	5350	0
320	20231114	142200	281206340	5350	5350	5350	5350	0
321	20231114	142100	281206340	5350	5360	5360	5350	396
322	20231114	142000	279085780	5380	5380	5380	5380	0
323	20231114	141900	279085780	5380	5380	5380	5380	0
324	20231114	141800	279085780	5380	5370	5380	5370	65
325	20231114	141700	278736100	5360	5360	5360	5360	0
326	20231114	141600	278736100	5360	5360	5360	5360	0
327	20231114	141500	278736100	5360	5360	5360	5360	0
328	20231114	141400	278736100	5360	5360	5360	5360	0
329	20231114	141300	278736100	5360	5360	5360	5360	4
330	20231114	141200	278714660	5350	5350	5350	5350	0
331	20231114	141100	278714660	5350	5350	5350	5350	0
332	20231114	141000	278714660	5350	5350	5350	5350	0
333	20231114	140900	278714660	5350	5350	5350	5350	0
334	20231114	140800	278714660	5350	5350	5350	5350	4
335	20231114	140700	278693260	5370	5370	5370	5370	0
336	20231114	140600	278693260	5370	5370	5370	5370	0
337	20231114	140500	278693260	5370	5370	5370	5370	0
338	20231114	140400	278693260	5370	5370	5370	5370	0
339	20231114	140300	278693260	5370	5370	5370	5370	0
340	20231114	140200	278693260	5370	5370	5370	5370	0
341	20231114	140100	278693260	5370	5370	5370	5370	0
342	20231114	140000	278693260	5370	5360	5370	5360	100
343	20231114	135900	278156270	5360	5360	5360	5360	52
344	20231114	135800	277877550	5360	5360	5360	5360	0
345	20231114	135700	277877550	5360	5360	5360	5360	0
346	20231114	135600	277877550	5360	5360	5360	5360	0
347	20231114	135500	277877550	5360	5360	5360	5360	1
348	20231114	135400	277872190	5340	5340	5340	5340	0
349	20231114	135300	277872190	5340	5340	5340	5340	0
350	20231114	135200	277872190	5340	5340	5340	5340	0
351	20231114	135100	277872190	5340	5340	5340	5340	0
352	20231114	135000	277872190	5340	5340	5340	5340	0
353	20231114	134900	277872190	5340	5340	5340	5340	0
354	20231114	134800	277872190	5340	5340	5340	5340	14
355	20231114	134700	277797430	5340	5340	5340	5340	0
356	20231114	134600	277797430	5340	5340	5340	5340	0
357	20231114	134500	277797430	5340	5340	5340	5340	0
358	20231114	134400	277797430	5340	5350	5350	5340	156
359	20231114	134300	276964290	5350	5350	5350	5350	50
360	20231114	134200	276696790	5340	5340	5340	5340	0
361	20231114	134100	276696790	5340	5340	5340	5340	0
362	20231114	134000	276696790	5340	5340	5340	5340	0
363	20231114	133900	276696790	5340	5340	5340	5340	0
364	20231114	133800	276696790	5340	5340	5340	5340	0
365	20231114	133700	276696790	5340	5340	5340	5340	0
366	20231114	133600	276696790	5340	5340	5340	5340	0
367	20231114	133500	276696790	5340	5340	5340	5340	0
368	20231114	133400	276696790	5340	5340	5340	5340	35
369	20231114	133300	276509890	5340	5350	5350	5340	202
370	20231114	133200	275430210	5360	5360	5360	5360	683
371	20231114	133100	271769330	5380	5380	5380	5380	0
372	20231114	133000	271769330	5380	5380	5380	5380	0
373	20231114	132900	271769330	5380	5380	5380	5380	0
374	20231114	132800	271769330	5380	5380	5380	5380	0
375	20231114	132700	271769330	5380	5380	5380	5380	0
376	20231114	132600	271769330	5380	5380	5380	5380	0
377	20231114	132500	271769330	5380	5380	5380	5380	0
378	20231114	132400	271769330	5380	5380	5380	5380	0
379	20231114	132300	271769330	5380	5380	5380	5380	0
380	20231114	132200	271769330	5380	5380	5380	5380	0
381	20231114	132100	271769330	5380	5380	5380	5380	0
382	20231114	132000	271769330	5380	5380	5380	5380	2
383	20231114	131900	271758570	5360	5360	5360	5360	0
384	20231114	131800	271758570	5360	5360	5360	5360	0
385	20231114	131700	271758570	5360	5360	5360	5360	200
386	20231114	131600	270686570	5350	5350	5350	5350	0
387	20231114	131500	270686570	5350	5350	5350	5350	0
388	20231114	131400	270686570	5350	5350	5350	5350	9
389	20231114	131300	270638420	5350	5350	5350	5350	4
390	20231114	131200	270617020	5380	5380	5380	5380	0
391	20231114	131100	270617020	5380	5380	5380	5380	0
392	20231114	131000	270617020	5380	5380	5380	5380	4
393	20231114	130900	270595500	5350	5350	5350	5350	40
394	20231114	130800	270381500	5360	5360	5360	5360	0
395	20231114	130700	270381500	5360	5360	5360	5360	30
396	20231114	130600	270220700	5360	5360	5360	5360	500
397	20231114	130500	267540700	5360	5360	5360	5360	0
398	20231114	130400	267540700	5360	5360	5360	5360	0
399	20231114	130300	267540700	5360	5360	5360	5360	0
400	20231114	130200	267540700	5360	5370	5370	5360	1616
401	20231114	130100	258868940	5380	5380	5380	5380	40
402	20231114	130000	258653740	5380	5380	5380	5380	0
403	20231114	125900	258653740	5380	5380	5380	5380	109
404	20231114	125800	258067320	5370	5370	5370	5370	25
405	20231114	125700	257933070	5390	5390	5390	5390	0
406	20231114	125600	257933070	5390	5390	5390	5390	0
407	20231114	125500	257933070	5390	5380	5390	5380	2
408	20231114	125400	257922300	5380	5370	5380	5360	6822
409	20231114	125300	221284590	5360	5360	5360	5360	3000
410	20231114	125200	205204590	5360	5360	5360	5360	2
411	20231114	125100	205193870	5340	5340	5340	5340	0
412	20231114	125000	205193870	5340	5340	5340	5340	50
413	20231114	124900	204926870	5340	5340	5340	5340	100
414	20231114	124800	204392870	5370	5370	5370	5370	0
415	20231114	124700	204392870	5370	5370	5370	5370	0
416	20231114	124600	204392870	5370	5370	5370	5370	0
417	20231114	124500	204392870	5370	5370	5370	5370	0
418	20231114	124400	204392870	5370	5370	5370	5370	0
419	20231114	124300	204392870	5370	5370	5370	5370	0
420	20231114	124200	204392870	5370	5370	5370	5370	0
421	20231114	124100	204392870	5370	5370	5370	5370	0
422	20231114	124000	204392870	5370	5370	5370	5370	0
423	20231114	123900	204392870	5370	5370	5370	5370	0
424	20231114	123800	204392870	5370	5370	5370	5370	0
425	20231114	123700	204392870	5370	5370	5370	5370	0
426	20231114	123600	204392870	5370	5370	5370	5370	0
427	20231114	123500	204392870	5370	5370	5370	5370	1
428	20231114	123400	204387500	5370	5370	5370	5370	0
429	20231114	123300	204387500	5370	5370	5370	5370	0
430	20231114	123200	204387500	5370	5370	5370	5370	0
431	20231114	123100	204387500	5370	5370	5370	5370	0
432	20231114	123000	204387500	5370	5370	5370	5370	0
433	20231114	122900	204387500	5370	5370	5370	5370	349
434	20231114	122800	202513370	5370	5370	5370	5370	0
435	20231114	122700	202513370	5370	5370	5370	5370	0
436	20231114	122600	202513370	5370	5370	5370	5370	0
437	20231114	122500	202513370	5370	5370	5370	5370	0
438	20231114	122400	202513370	5370	5370	5370	5370	0
439	20231114	122300	202513370	5370	5370	5370	5370	0
440	20231114	122200	202513370	5370	5360	5370	5360	200
441	20231114	122100	201439550	5360	5360	5360	5360	0
442	20231114	122000	201439550	5360	5360	5360	5360	0
443	20231114	121900	201439550	5360	5360	5360	5360	0
444	20231114	121800	201439550	5360	5360	5360	5360	1
445	20231114	121700	201434190	5340	5340	5340	5340	97
446	20231114	121600	200916210	5340	5330	5340	5330	22
447	20231114	121500	200798930	5330	5340	5340	5330	201
448	20231114	121400	199726590	5370	5370	5370	5370	0
449	20231114	121300	199726590	5370	5370	5370	5370	0
450	20231114	121200	199726590	5370	5370	5370	5370	0
451	20231114	121100	199726590	5370	5370	5370	5370	0
452	20231114	121000	199726590	5370	5370	5370	5370	0
453	20231114	120900	199726590	5370	5370	5370	5370	0
454	20231114	120800	199726590	5370	5370	5370	5370	2
455	20231114	120700	199715850	5340	5340	5340	5340	1000
456	20231114	120600	194375850	5340	5340	5340	5340	0
457	20231114	120500	194375850	5340	5350	5350	5340	468
458	20231114	120400	191876240	5350	5350	5350	5350	0
459	20231114	120300	191876240	5350	5360	5360	5350	228
460	20231114	120200	190656380	5360	5360	5360	5360	0
461	20231114	120100	190656380	5360	5360	5360	5360	105
462	20231114	120000	190093580	5370	5370	5370	5370	2
463	20231114	115900	190082840	5370	5370	5370	5370	0
464	20231114	115800	190082840	5370	5370	5370	5370	0
465	20231114	115700	190082840	5370	5370	5370	5370	0
466	20231114	115600	190082840	5370	5370	5370	5370	0
467	20231114	115500	190082840	5370	5370	5370	5370	0
468	20231114	115400	190082840	5370	5370	5370	5370	0
469	20231114	115300	190082840	5370	5370	5370	5370	0
470	20231114	115200	190082840	5370	5370	5370	5370	0
471	20231114	115100	190082840	5370	5370	5370	5370	4
472	20231114	115000	190061360	5370	5370	5370	5370	7
473	20231114	114900	190023770	5360	5360	5360	5360	0
474	20231114	114800	190023770	5360	5360	5360	5360	0
475	20231114	114700	190023770	5360	5360	5360	5360	0
476	20231114	114600	190023770	5360	5360	5360	5360	0
477	20231114	114500	190023770	5360	5360	5360	5360	0
478	20231114	114400	190023770	5360	5360	5360	5360	0
479	20231114	114300	190023770	5360	5360	5360	5360	0
480	20231114	114200	190023770	5360	5360	5360	5360	0
481	20231114	114100	190023770	5360	5360	5360	5360	0
482	20231114	114000	190023770	5360	5360	5360	5360	30
483	20231114	113900	189862970	5350	5350	5350	5350	491
484	20231114	113800	187236120	5350	5350	5350	5350	30
485	20231114	113700	187075620	5350	5350	5350	5350	0
486	20231114	113600	187075620	5350	5350	5350	5350	0
487	20231114	113500	187075620	5350	5350	5350	5350	0
488	20231114	113400	187075620	5350	5350	5350	5350	0
489	20231114	113300	187075620	5350	5350	5350	5350	15
490	20231114	113200	186995370	5340	5340	5340	5340	10
491	20231114	113100	186941970	5350	5350	5350	5350	0
492	20231114	113000	186941970	5350	5350	5350	5350	0
493	20231114	112900	186941970	5350	5350	5350	5350	0
494	20231114	112800	186941970	5350	5350	5350	5350	0
495	20231114	112700	186941970	5350	5350	5350	5350	0
496	20231114	112600	186941970	5350	5350	5350	5350	0
497	20231114	112500	186941970	5350	5340	5350	5340	558
498	20231114	112400	183958290	5350	5350	5350	5350	0
499	20231114	112300	183958290	5350	5350	5350	5350	0
500	20231114	112200	183958290	5350	5350	5350	5350	106
501	20231114	112100	183391190	5360	5360	5360	5360	10
502	20231114	112000	183337590	5350	5350	5350	5350	0
503	20231114	111900	183337590	5350	5360	5360	5350	180
504	20231114	111800	182374580	5350	5350	5350	5350	7
505	20231114	111700	182337130	5360	5360	5360	5360	0
506	20231114	111600	182337130	5360	5360	5360	5360	0
507	20231114	111500	182337130	5360	5360	5360	5360	0
508	20231114	111400	182337130	5360	5360	5360	5360	1644
509	20231114	111300	173525290	5370	5370	5370	5370	440
510	20231114	111200	171162490	5370	5360	5370	5360	167
511	20231114	111100	170265900	5370	5360	5370	5360	11
512	20231114	111000	170206930	5370	5370	5370	5370	0
513	20231114	110900	170206930	5370	5370	5370	5370	0
514	20231114	110800	170206930	5370	5370	5370	5370	558
515	20231114	110700	167210470	5370	5370	5370	5370	111
516	20231114	110600	166614400	5370	5370	5370	5370	0
517	20231114	110500	166614400	5370	5370	5370	5370	1800
518	20231114	110400	156948400	5360	5360	5360	5360	0
519	20231114	110300	156948400	5360	5360	5360	5360	4
520	20231114	110200	156926960	5370	5370	5370	5370	13
521	20231114	110100	156857150	5380	5380	5380	5380	0
522	20231114	110000	156857150	5380	5380	5380	5380	0
523	20231114	105900	156857150	5380	5380	5380	5380	0
524	20231114	105800	156857150	5380	5380	5380	5380	1
525	20231114	105700	156851770	5370	5360	5370	5360	204
526	20231114	105600	155757510	5360	5360	5360	5360	0
527	20231114	105500	155757510	5360	5360	5360	5360	41
528	20231114	105400	155537750	5360	5360	5360	5360	0
529	20231114	105300	155537750	5360	5360	5360	5360	0
530	20231114	105200	155537750	5360	5360	5360	5360	537
531	20231114	105100	152659430	5360	5360	5360	5360	5
532	20231114	105000	152632630	5370	5370	5370	5370	0
533	20231114	104900	152632630	5370	5370	5370	5370	21
534	20231114	104800	152519860	5370	5370	5370	5370	0
535	20231114	104700	152519860	5370	5370	5370	5370	0
536	20231114	104600	152519860	5370	5370	5370	5370	139
537	20231114	104500	151773430	5360	5360	5360	5360	0
538	20231114	104400	151773430	5360	5360	5360	5360	82
539	20231114	104300	151333910	5370	5370	5370	5370	300
540	20231114	104200	149722910	5370	5370	5370	5370	23
541	20231114	104100	149599400	5390	5390	5390	5390	0
542	20231114	104000	149599400	5390	5390	5390	5390	0
543	20231114	103900	149599400	5390	5390	5390	5390	0
544	20231114	103800	149599400	5390	5390	5390	5390	2
545	20231114	103700	149588620	5380	5380	5380	5380	1
546	20231114	103600	149583240	5370	5370	5370	5370	4
547	20231114	103500	149561760	5380	5380	5380	5380	0
548	20231114	103400	149561760	5380	5380	5380	5380	270
549	20231114	103300	148109160	5380	5380	5380	5380	0
550	20231114	103200	148109160	5380	5380	5380	5380	40
551	20231114	103100	147893960	5360	5360	5360	5360	0
552	20231114	103000	147893960	5360	5370	5370	5360	187
553	20231114	102900	146891540	5380	5380	5380	5380	0
554	20231114	102800	146891540	5380	5380	5380	5380	0
555	20231114	102700	146891540	5380	5370	5380	5370	700
556	20231114	102600	143129540	5370	5380	5380	5370	1418
557	20231114	102500	135502700	5360	5360	5360	5360	99
558	20231114	102400	134972060	5390	5390	5390	5390	22
559	20231114	102300	134853480	5390	5390	5390	5390	350
560	20231114	102200	132966980	5390	5390	5390	5390	0
561	20231114	102100	132966980	5390	5390	5390	5390	0
562	20231114	102000	132966980	5390	5390	5390	5390	1
563	20231114	101900	132961590	5390	5390	5390	5390	0
564	20231114	101800	132961590	5390	5390	5390	5390	1
565	20231114	101700	132956200	5350	5350	5350	5350	0
566	20231114	101600	132956200	5350	5370	5370	5350	1450
567	20231114	101500	125191780	5370	5370	5370	5370	0
568	20231114	101400	125191780	5370	5370	5370	5370	11
569	20231114	101300	125132710	5370	5370	5370	5370	100
570	20231114	101200	124595710	5370	5370	5370	5370	0
571	20231114	101100	124595710	5370	5370	5370	5370	0
572	20231114	101000	124595710	5370	5370	5370	5370	0
573	20231114	100900	124595710	5370	5370	5370	5370	0
574	20231114	100800	124595710	5370	5370	5370	5370	0
575	20231114	100700	124595710	5370	5370	5370	5370	0
576	20231114	100600	124595710	5370	5370	5370	5370	0
577	20231114	100500	124595710	5370	5370	5370	5370	0
578	20231114	100400	124595710	5370	5370	5370	5370	119
579	20231114	100300	123956680	5390	5390	5390	5390	60
580	20231114	100200	123633280	5370	5380	5380	5370	128
581	20231114	100100	122944690	5390	5380	5390	5380	52
582	20231114	100000	122664680	5380	5390	5390	5380	293
583	20231114	095900	121085910	5390	5380	5390	5380	1123
584	20231114	095800	115034730	5380	5360	5380	5360	2416
585	20231114	095700	102059030	5330	5330	5330	5330	0
586	20231114	095600	102059030	5330	5330	5330	5330	2
587	20231114	095500	102048370	5330	5330	5330	5330	87
588	20231114	095400	101584660	5330	5330	5330	5330	0
589	20231114	095300	101584660	5330	5330	5330	5330	0
590	20231114	095200	101584660	5330	5330	5330	5330	0
591	20231114	095100	101584660	5330	5330	5330	5330	0
592	20231114	095000	101584660	5330	5330	5330	5330	72
593	20231114	094900	101200900	5340	5360	5360	5340	313
594	20231114	094800	99529220	5360	5360	5360	5360	0
595	20231114	094700	99529220	5360	5360	5360	5360	0
596	20231114	094600	99529220	5360	5350	5360	5350	1500
597	20231114	094500	91493190	5360	5360	5360	5360	20
598	20231114	094400	91385990	5360	5360	5360	5360	1
599	20231114	094300	91380630	5330	5330	5330	5330	0
600	20231114	094200	91380630	5330	5330	5330	5330	50
601	20231114	094100	91114130	5330	5370	5370	5330	242
602	20231114	094000	89814990	5370	5340	5370	5340	5045
603	20231114	093900	62773500	5320	5350	5350	5320	301
604	20231114	093800	61169540	5360	5360	5360	5360	0
605	20231114	093700	61169540	5360	5360	5360	5360	21
606	20231114	093600	61056980	5350	5350	5350	5350	3
607	20231114	093500	61040930	5320	5320	5320	5320	0
608	20231114	093400	61040930	5320	5320	5320	5320	100
609	20231114	093300	60508930	5360	5360	5360	5360	0
610	20231114	093200	60508930	5360	5340	5360	5340	1591
611	20231114	093100	52009070	5340	5310	5340	5310	15
612	20231114	093000	51929390	5340	5340	5340	5340	1
613	20231114	092900	51924050	5340	5330	5340	5330	4
614	20231114	092800	51902710	5340	5340	5340	5340	77
615	20231114	092700	51491530	5340	5340	5340	5340	0
616	20231114	092600	51491530	5340	5340	5340	5340	6
617	20231114	092500	51459490	5350	5350	5350	5350	0
618	20231114	092400	51459490	5350	5350	5350	5350	0
619	20231114	092300	51459490	5350	5310	5350	5310	6
620	20231114	092200	51427590	5360	5360	5360	5360	2
621	20231114	092100	51416870	5350	5350	5350	5350	20
622	20231114	092000	51309870	5360	5320	5360	5310	276
623	20231114	091900	49836960	5310	5310	5310	5310	138
624	20231114	091800	49104180	5350	5370	5370	5300	3077
625	20231114	091700	32734210	5370	5370	5370	5370	51
626	20231114	091600	32460340	5350	5350	5350	5350	0
627	20231114	091500	32460340	5350	5350	5350	5350	101
628	20231114	091400	31919990	5350	5350	5350	5350	19
629	20231114	091300	31818340	5380	5380	5380	5380	19
630	20231114	091200	31716120	5350	5350	5350	5350	0
631	20231114	091100	31716120	5350	5350	5350	5350	0
632	20231114	091000	31716120	5350	5380	5390	5350	119
633	20231114	090900	31078770	5380	5380	5380	5380	76
634	20231114	090800	30669890	5380	5370	5380	5350	92
635	20231114	090700	30176810	5380	5370	5380	5370	671
636	20231114	090600	26571530	5360	5330	5360	5330	3031
637	20231114	090500	10407580	5340	5340	5340	5340	0
638	20231114	090400	10407580	5340	5340	5340	5340	1
639	20231114	090300	10402240	5300	5340	5340	5300	583
640	20231114	090200	7309680	5320	5320	5320	5320	26
641	20231114	090100	7171360	5350	5320	5350	5320	194
642	20231114	090000	6139230	5340	5260	5340	5260	1147