KissMeData/032850/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	191300	395663360	5280	5280	5280	5280	628
3	20231117	191200	395663360	5280	5280	5280	5280	0
4	20231117	191100	395663360	5280	5280	5280	5280	0
5	20231117	191000	395663360	5280	5280	5280	5280	0
6	20231117	190900	395663360	5280	5280	5280	5280	0
7	20231117	190800	395663360	5280	5280	5280	5280	0
8	20231117	190700	395663360	5280	5280	5280	5280	0
9	20231117	190600	395663360	5280	5280	5280	5280	0
10	20231117	190500	395663360	5280	5280	5280	5280	0
11	20231117	190400	395663360	5280	5280	5280	5280	0
12	20231117	190300	395663360	5280	5280	5280	5280	0
13	20231117	190200	395663360	5280	5280	5280	5280	0
14	20231117	190100	395663360	5280	5280	5280	5280	0
15	20231117	190000	395663360	5280	5280	5280	5280	0
16	20231117	185900	395663360	5280	5280	5280	5280	0
17	20231117	185800	395663360	5280	5280	5280	5280	0
18	20231117	185700	395663360	5280	5280	5280	5280	0
19	20231117	185600	395663360	5280	5280	5280	5280	0
20	20231117	185500	395663360	5280	5280	5280	5280	0
21	20231117	185400	395663360	5280	5280	5280	5280	0
22	20231117	185300	395663360	5280	5280	5280	5280	0
23	20231117	185200	395663360	5280	5280	5280	5280	0
24	20231117	185100	395663360	5280	5280	5280	5280	0
25	20231117	185000	395663360	5280	5280	5280	5280	0
26	20231117	184900	395663360	5280	5280	5280	5280	0
27	20231117	184800	395663360	5280	5280	5280	5280	0
28	20231117	184700	395663360	5280	5280	5280	5280	0
29	20231117	184600	395663360	5280	5280	5280	5280	0
30	20231117	184500	395663360	5280	5280	5280	5280	0
31	20231117	184400	395663360	5280	5280	5280	5280	0
32	20231117	184300	395663360	5280	5280	5280	5280	628
33	20231117	184200	395663360	5280	5280	5280	5280	0
34	20231117	184100	395663360	5280	5280	5280	5280	0
35	20231117	184000	395663360	5280	5280	5280	5280	0
36	20231117	183900	395663360	5280	5280	5280	5280	0
37	20231117	183800	395663360	5280	5280	5280	5280	0
38	20231117	183700	395663360	5280	5280	5280	5280	0
39	20231117	183600	395663360	5280	5280	5280	5280	0
40	20231117	183500	395663360	5280	5280	5280	5280	0
41	20231117	183400	395663360	5280	5280	5280	5280	0
42	20231117	183300	395663360	5280	5280	5280	5280	0
43	20231117	183200	395663360	5280	5280	5280	5280	0
44	20231117	183100	395663360	5280	5280	5280	5280	0
45	20231117	183000	395663360	5280	5280	5280	5280	0
46	20231117	182900	395663360	5280	5280	5280	5280	0
47	20231117	182800	395663360	5280	5280	5280	5280	0
48	20231117	182700	395663360	5280	5280	5280	5280	0
49	20231117	182600	395663360	5280	5280	5280	5280	0
50	20231117	182500	395663360	5280	5280	5280	5280	0
51	20231117	182400	395663360	5280	5280	5280	5280	0
52	20231117	182300	395663360	5280	5280	5280	5280	0
53	20231117	182200	395663360	5280	5280	5280	5280	0
54	20231117	182100	395663360	5280	5280	5280	5280	0
55	20231117	182000	395663360	5280	5280	5280	5280	0
56	20231117	181900	395663360	5280	5280	5280	5280	0
57	20231117	181800	395663360	5280	5280	5280	5280	0
58	20231117	181700	395663360	5280	5280	5280	5280	0
59	20231117	181600	395663360	5280	5280	5280	5280	0
60	20231117	181500	395663360	5280	5280	5280	5280	0
61	20231117	181400	395663360	5280	5280	5280	5280	0
62	20231117	181300	395663360	5280	5280	5280	5280	628
63	20231117	181200	395663360	5280	5280	5280	5280	0
64	20231117	181100	395663360	5280	5280	5280	5280	0
65	20231117	181000	395663360	5280	5280	5280	5280	0
66	20231117	180900	395663360	5280	5280	5280	5280	0
67	20231117	180800	395663360	5280	5280	5280	5280	0
68	20231117	180700	395663360	5280	5280	5280	5280	0
69	20231117	180600	395663360	5280	5280	5280	5280	0
70	20231117	180500	395663360	5280	5280	5280	5280	0
71	20231117	180400	395663360	5280	5280	5280	5280	0
72	20231117	180300	395663360	5280	5280	5280	5280	0
73	20231117	180200	395663360	5280	5280	5280	5280	0
74	20231117	180100	395663360	5280	5280	5280	5280	0
75	20231117	180000	395663360	5280	5280	5280	5280	0
76	20231117	175900	395663360	5280	5280	5280	5280	0
77	20231117	175800	395663360	5280	5280	5280	5280	0
78	20231117	175700	395663360	5280	5280	5280	5280	0
79	20231117	175600	395663360	5280	5280	5280	5280	0
80	20231117	175500	395663360	5280	5280	5280	5280	0
81	20231117	175400	395663360	5280	5280	5280	5280	0
82	20231117	175300	395663360	5280	5280	5280	5280	0
83	20231117	175200	395663360	5280	5280	5280	5280	0
84	20231117	175100	395663360	5280	5280	5280	5280	0
85	20231117	175000	395663360	5280	5280	5280	5280	0
86	20231117	174900	395663360	5280	5280	5280	5280	0
87	20231117	174800	395663360	5280	5280	5280	5280	0
88	20231117	174700	395663360	5280	5280	5280	5280	0
89	20231117	174600	395663360	5280	5280	5280	5280	0
90	20231117	174500	395663360	5280	5280	5280	5280	0
91	20231117	174400	395663360	5280	5280	5280	5280	0
92	20231117	174300	395663360	5280	5280	5280	5280	628
93	20231117	174200	395663360	5280	5280	5280	5280	0
94	20231117	174100	395663360	5280	5280	5280	5280	0
95	20231117	174000	395663360	5280	5280	5280	5280	0
96	20231117	173900	395663360	5280	5280	5280	5280	0
97	20231117	173800	395663360	5280	5280	5280	5280	0
98	20231117	173700	395663360	5280	5280	5280	5280	0
99	20231117	173600	395663360	5280	5280	5280	5280	0
100	20231117	173500	395663360	5280	5280	5280	5280	0
101	20231117	173400	395663360	5280	5280	5280	5280	0
102	20231117	173300	395663360	5280	5280	5280	5280	0
103	20231117	173200	395663360	5280	5280	5280	5280	0
104	20231117	173100	395663360	5280	5280	5280	5280	0
105	20231117	173000	395663360	5280	5280	5280	5280	0
106	20231117	172900	395663360	5280	5280	5280	5280	0
107	20231117	172800	395663360	5280	5280	5280	5280	0
108	20231117	172700	395663360	5280	5280	5280	5280	0
109	20231117	172600	395663360	5280	5280	5280	5280	0
110	20231117	172500	395663360	5280	5280	5280	5280	0
111	20231117	172400	395663360	5280	5280	5280	5280	0
112	20231117	172300	395663360	5280	5280	5280	5280	0
113	20231117	172200	395663360	5280	5280	5280	5280	0
114	20231117	172100	395663360	5280	5280	5280	5280	0
115	20231117	172000	395663360	5280	5280	5280	5280	0
116	20231117	171900	395663360	5280	5280	5280	5280	0
117	20231117	171800	395663360	5280	5280	5280	5280	0
118	20231117	171700	395663360	5280	5280	5280	5280	0
119	20231117	171600	395663360	5280	5280	5280	5280	0
120	20231117	171500	395663360	5280	5280	5280	5280	0
121	20231117	171400	395663360	5280	5280	5280	5280	0
122	20231117	171300	395663360	5280	5280	5280	5280	628
123	20231117	171200	395663360	5280	5280	5280	5280	0
124	20231117	171100	395663360	5280	5280	5280	5280	0
125	20231117	171000	395663360	5280	5280	5280	5280	0
126	20231117	170900	395663360	5280	5280	5280	5280	0
127	20231117	170800	395663360	5280	5280	5280	5280	0
128	20231117	170700	395663360	5280	5280	5280	5280	0
129	20231117	170600	395663360	5280	5280	5280	5280	0
130	20231117	170500	395663360	5280	5280	5280	5280	0
131	20231117	170400	395663360	5280	5280	5280	5280	0
132	20231117	170300	395663360	5280	5280	5280	5280	0
133	20231117	170200	395663360	5280	5280	5280	5280	0
134	20231117	170100	395663360	5280	5280	5280	5280	0
135	20231117	170000	395663360	5280	5280	5280	5280	0
136	20231117	165900	395663360	5280	5280	5280	5280	0
137	20231117	165800	395663360	5280	5280	5280	5280	0
138	20231117	165700	395663360	5280	5280	5280	5280	0
139	20231117	165600	395663360	5280	5280	5280	5280	0
140	20231117	165500	395663360	5280	5280	5280	5280	0
141	20231117	165400	395663360	5280	5280	5280	5280	0
142	20231117	165300	395663360	5280	5280	5280	5280	0
143	20231117	165200	395663360	5280	5280	5280	5280	0
144	20231117	165100	395663360	5280	5280	5280	5280	0
145	20231117	165000	395663360	5280	5280	5280	5280	0
146	20231117	164900	395663360	5280	5280	5280	5280	0
147	20231117	164800	395663360	5280	5280	5280	5280	0
148	20231117	164700	395663360	5280	5280	5280	5280	0
149	20231117	164600	395663360	5280	5280	5280	5280	0
150	20231117	164500	395663360	5280	5280	5280	5280	0
151	20231117	164400	395663360	5280	5280	5280	5280	0
152	20231117	164300	395663360	5280	5280	5280	5280	628
153	20231117	164200	395663360	5280	5280	5280	5280	0
154	20231117	164100	395663360	5280	5280	5280	5280	0
155	20231117	164000	395663360	5280	5280	5280	5280	0
156	20231117	163900	395663360	5280	5280	5280	5280	0
157	20231117	163800	395663360	5280	5280	5280	5280	0
158	20231117	163700	395663360	5280	5280	5280	5280	0
159	20231117	163600	395663360	5280	5280	5280	5280	0
160	20231117	163500	395663360	5280	5280	5280	5280	0
161	20231117	163400	395663360	5280	5280	5280	5280	0
162	20231117	163300	395663360	5280	5280	5280	5280	0
163	20231117	163200	395663360	5280	5280	5280	5280	0
164	20231117	163100	395663360	5280	5280	5280	5280	0
165	20231117	163000	395663360	5280	5280	5280	5280	0
166	20231117	162900	395663360	5280	5280	5280	5280	0
167	20231117	162800	395663360	5280	5280	5280	5280	0
168	20231117	162700	395663360	5280	5280	5280	5280	0
169	20231117	162600	395663360	5280	5280	5280	5280	0
170	20231117	162500	395663360	5280	5280	5280	5280	0
171	20231117	162400	395663360	5280	5280	5280	5280	0
172	20231117	162300	395663360	5280	5280	5280	5280	0
173	20231117	162200	395663360	5280	5280	5280	5280	0
174	20231117	162100	395663360	5280	5280	5280	5280	0
175	20231117	162000	395663360	5280	5280	5280	5280	0
176	20231117	161900	395663360	5280	5280	5280	5280	0
177	20231117	161800	395663360	5280	5280	5280	5280	0
178	20231117	161700	395663360	5280	5280	5280	5280	0
179	20231117	161600	395663360	5280	5280	5280	5280	0
180	20231117	161500	395663360	5280	5280	5280	5280	0
181	20231117	161400	395663360	5280	5280	5280	5280	0
182	20231117	161300	395663360	5280	5280	5280	5280	628
183	20231117	161200	395663360	5280	5280	5280	5280	0
184	20231117	161100	395663360	5280	5280	5280	5280	0
185	20231117	161000	395663360	5280	5280	5280	5280	0
186	20231117	160900	395663360	5280	5280	5280	5280	0
187	20231117	160800	395663360	5280	5280	5280	5280	0
188	20231117	160700	395663360	5280	5280	5280	5280	0
189	20231117	160600	395663360	5280	5280	5280	5280	0
190	20231117	160500	395663360	5280	5280	5280	5280	0
191	20231117	160400	395663360	5280	5280	5280	5280	0
192	20231117	160300	395663360	5280	5280	5280	5280	0
193	20231117	160200	395663360	5280	5280	5280	5280	0
194	20231117	160100	395663360	5280	5280	5280	5280	0
195	20231117	160000	395663360	5280	5280	5280	5280	0
196	20231117	155900	395663360	5280	5280	5280	5280	0
197	20231117	155800	395663360	5280	5280	5280	5280	0
198	20231117	155700	395663360	5280	5280	5280	5280	0
199	20231117	155600	395663360	5280	5280	5280	5280	0
200	20231117	155500	395663360	5280	5280	5280	5280	0
201	20231117	155400	395663360	5280	5280	5280	5280	0
202	20231117	155300	395663360	5280	5280	5280	5280	0
203	20231117	155200	395663360	5280	5280	5280	5280	0
204	20231117	155100	395663360	5280	5280	5280	5280	0
205	20231117	155000	395663360	5280	5280	5280	5280	0
206	20231117	154900	395663360	5280	5280	5280	5280	0
207	20231117	154800	395663360	5280	5280	5280	5280	0
208	20231117	154700	395663360	5280	5280	5280	5280	0
209	20231117	154600	395663360	5280	5280	5280	5280	0
210	20231117	154500	395663360	5280	5280	5280	5280	0
211	20231117	154400	395663360	5280	5280	5280	5280	0
212	20231117	154300	395663360	5280	5280	5280	5280	628
213	20231117	154200	395663360	5280	5280	5280	5280	0
214	20231117	154100	395663360	5280	5280	5280	5280	0
215	20231117	154000	395663360	5280	5280	5280	5280	0
216	20231117	153900	395663360	5280	5280	5280	5280	0
217	20231117	153800	395663360	5280	5280	5280	5280	0
218	20231117	153700	395663360	5280	5280	5280	5280	0
219	20231117	153600	395663360	5280	5280	5280	5280	0
220	20231117	153500	395663360	5280	5280	5280	5280	0
221	20231117	153400	395663360	5280	5280	5280	5280	0
222	20231117	153300	395663360	5280	5280	5280	5280	0
223	20231117	153200	395663360	5280	5280	5280	5280	0
224	20231117	153100	395663360	5280	5280	5280	5280	0
225	20231117	153000	395663360	5280	5280	5280	5280	628
226	20231117	152900	392347520	5290	5290	5290	5290	0
227	20231117	152800	392347520	5290	5290	5290	5290	0
228	20231117	152700	392347520	5290	5290	5290	5290	0
229	20231117	152600	392347520	5290	5290	5290	5290	0
230	20231117	152500	392347520	5290	5290	5290	5290	0
231	20231117	152400	392347520	5290	5290	5290	5290	0
232	20231117	152300	392347520	5290	5290	5290	5290	0
233	20231117	152200	392347520	5290	5290	5290	5290	0
234	20231117	152100	392347520	5290	5290	5290	5290	0
235	20231117	152000	392347520	5290	5290	5290	5290	0
236	20231117	151900	392347520	5290	5290	5290	5290	5
237	20231117	151800	392321070	5290	5270	5290	5270	254
238	20231117	151700	390981930	5290	5280	5290	5280	5
239	20231117	151600	390955490	5290	5280	5290	5280	532
240	20231117	151500	388144070	5280	5270	5280	5270	481
241	20231117	151400	385608190	5280	5280	5280	5280	25
242	20231117	151300	385476190	5280	5290	5290	5280	21
243	20231117	151200	385365300	5280	5290	5290	5280	6
244	20231117	151100	385333610	5270	5270	5270	5270	300
245	20231117	151000	383752610	5270	5280	5280	5270	1200
246	20231117	150900	377426660	5280	5300	5300	5280	69
247	20231117	150800	377062320	5280	5280	5280	5280	18
248	20231117	150700	376967280	5280	5280	5280	5280	0
249	20231117	150600	376967280	5280	5280	5280	5280	0
250	20231117	150500	376967280	5280	5300	5300	5280	41
251	20231117	150400	376750700	5280	5280	5280	5280	0
252	20231117	150300	376750700	5280	5300	5300	5280	19
253	20231117	150200	376650180	5280	5280	5280	5280	49
254	20231117	150100	376391460	5300	5300	5300	5300	0
255	20231117	150000	376391460	5300	5300	5300	5300	0
256	20231117	145900	376391460	5300	5300	5300	5300	5
257	20231117	145800	376364960	5300	5290	5300	5280	27
258	20231117	145700	376222300	5300	5290	5300	5280	173
259	20231117	145600	375308740	5290	5290	5290	5290	0
260	20231117	145500	375308740	5290	5290	5290	5290	18
261	20231117	145400	375213520	5300	5300	5300	5300	0
262	20231117	145300	375213520	5300	5300	5300	5300	0
263	20231117	145200	375213520	5300	5290	5300	5290	50
264	20231117	145100	374948730	5300	5300	5300	5300	0
265	20231117	145000	374948730	5300	5300	5300	5300	0
266	20231117	144900	374948730	5300	5300	5300	5300	10
267	20231117	144800	374895730	5300	5290	5300	5280	351
268	20231117	144700	373041430	5290	5300	5300	5290	286
269	20231117	144600	371525930	5310	5310	5310	5310	6
270	20231117	144500	371494070	5320	5320	5320	5320	0
271	20231117	144400	371494070	5320	5320	5320	5320	1
272	20231117	144300	371488750	5300	5310	5320	5300	20
273	20231117	144200	371382580	5320	5320	5320	5320	0
274	20231117	144100	371382580	5320	5320	5320	5320	0
275	20231117	144000	371382580	5320	5290	5320	5290	85
276	20231117	143900	370931110	5280	5280	5280	5280	0
277	20231117	143800	370931110	5280	5300	5300	5280	127
278	20231117	143700	370258050	5290	5290	5290	5290	0
279	20231117	143600	370258050	5290	5290	5290	5290	1
280	20231117	143500	370252760	5300	5300	5300	5300	0
281	20231117	143400	370252760	5300	5300	5300	5300	0
282	20231117	143300	370252760	5300	5300	5300	5300	0
283	20231117	143200	370252760	5300	5300	5300	5300	1
284	20231117	143100	370247460	5260	5280	5280	5260	2275
285	20231117	143000	358254340	5290	5290	5290	5290	0
286	20231117	142900	358254340	5290	5290	5290	5290	0
287	20231117	142800	358254340	5290	5290	5290	5290	0
288	20231117	142700	358254340	5290	5290	5290	5290	0
289	20231117	142600	358254340	5290	5290	5290	5290	377
290	20231117	142500	356260010	5290	5290	5290	5290	0
291	20231117	142400	356260010	5290	5290	5290	5290	0
292	20231117	142300	356260010	5290	5290	5290	5290	0
293	20231117	142200	356260010	5290	5290	5290	5290	0
294	20231117	142100	356260010	5290	5290	5290	5290	0
295	20231117	142000	356260010	5290	5290	5290	5290	0
296	20231117	141900	356260010	5290	5290	5290	5290	0
297	20231117	141800	356260010	5290	5280	5290	5280	2
298	20231117	141700	356249440	5280	5280	5280	5280	0
299	20231117	141600	356249440	5280	5280	5280	5280	0
300	20231117	141500	356249440	5280	5280	5280	5280	205
301	20231117	141400	355167040	5280	5280	5280	5280	0
302	20231117	141300	355167040	5280	5280	5280	5280	451
303	20231117	141200	352785760	5300	5300	5300	5300	0
304	20231117	141100	352785760	5300	5300	5300	5300	0
305	20231117	141000	352785760	5300	5300	5300	5300	0
306	20231117	140900	352785760	5300	5300	5300	5300	0
307	20231117	140800	352785760	5300	5300	5300	5300	0
308	20231117	140700	352785760	5300	5300	5300	5300	5
309	20231117	140600	352759260	5300	5300	5300	5300	0
310	20231117	140500	352759260	5300	5300	5300	5300	0
311	20231117	140400	352759260	5300	5300	5300	5300	188
312	20231117	140300	351762860	5300	5300	5300	5300	18
313	20231117	140200	351667460	5280	5280	5280	5280	54
314	20231117	140100	351382340	5280	5280	5280	5280	0
315	20231117	140000	351382340	5280	5290	5290	5280	940
316	20231117	135900	346417490	5290	5290	5290	5290	0
317	20231117	135800	346417490	5290	5290	5290	5290	5
318	20231117	135700	346391040	5300	5300	5300	5300	200
319	20231117	135600	345331040	5300	5300	5300	5300	0
320	20231117	135500	345331040	5300	5300	5300	5300	0
321	20231117	135400	345331040	5300	5290	5300	5290	2
322	20231117	135300	345320450	5280	5280	5280	5280	0
323	20231117	135200	345320450	5280	5280	5280	5280	0
324	20231117	135100	345320450	5280	5280	5280	5280	0
325	20231117	135000	345320450	5280	5280	5280	5280	0
326	20231117	134900	345320450	5280	5280	5280	5280	7
327	20231117	134800	345283490	5280	5280	5280	5280	0
328	20231117	134700	345283490	5280	5280	5280	5280	0
329	20231117	134600	345283490	5280	5290	5290	5280	968
330	20231117	134500	340170450	5300	5300	5300	5300	0
331	20231117	134400	340170450	5300	5300	5300	5300	0
332	20231117	134300	340170450	5300	5300	5300	5300	0
333	20231117	134200	340170450	5300	5300	5300	5300	0
334	20231117	134100	340170450	5300	5300	5300	5300	0
335	20231117	134000	340170450	5300	5300	5300	5300	0
336	20231117	133900	340170450	5300	5300	5300	5300	0
337	20231117	133800	340170450	5300	5300	5300	5300	0
338	20231117	133700	340170450	5300	5300	5300	5300	0
339	20231117	133600	340170450	5300	5300	5300	5300	0
340	20231117	133500	340170450	5300	5300	5300	5300	0
341	20231117	133400	340170450	5300	5300	5300	5300	5
342	20231117	133300	340143950	5280	5280	5280	5280	0
343	20231117	133200	340143950	5280	5280	5280	5280	40
344	20231117	133100	339932750	5300	5300	5300	5300	0
345	20231117	133000	339932750	5300	5270	5300	5270	104
346	20231117	132900	339384610	5270	5280	5280	5270	157
347	20231117	132800	338555850	5280	5280	5280	5280	60
348	20231117	132700	338239050	5280	5290	5290	5280	132
349	20231117	132600	337541090	5290	5290	5290	5290	5
350	20231117	132500	337514640	5300	5300	5300	5300	0
351	20231117	132400	337514640	5300	5300	5300	5300	0
352	20231117	132300	337514640	5300	5280	5300	5280	39
353	20231117	132200	337308700	5280	5280	5280	5280	28
354	20231117	132100	337160860	5280	5280	5280	5280	40
355	20231117	132000	336949660	5280	5280	5280	5280	45
356	20231117	131900	336712060	5280	5280	5280	5280	20
357	20231117	131800	336606460	5300	5300	5300	5300	0
358	20231117	131700	336606460	5300	5300	5300	5300	0
359	20231117	131600	336606460	5300	5290	5300	5280	15
360	20231117	131500	336527180	5290	5300	5300	5290	52
361	20231117	131400	336252080	5280	5280	5280	5280	29
362	20231117	131300	336098960	5280	5290	5290	5280	293
363	20231117	131200	334550030	5290	5290	5290	5290	10
364	20231117	131100	334497130	5300	5300	5300	5300	0
365	20231117	131000	334497130	5300	5300	5300	5300	1
366	20231117	130900	334491830	5300	5290	5300	5290	17
367	20231117	130800	334401880	5290	5290	5290	5290	45
368	20231117	130700	334163830	5300	5300	5300	5300	0
369	20231117	130600	334163830	5300	5300	5300	5300	0
370	20231117	130500	334163830	5300	5300	5300	5300	0
371	20231117	130400	334163830	5300	5300	5300	5300	0
372	20231117	130300	334163830	5300	5300	5300	5300	100
373	20231117	130200	333633830	5300	5300	5300	5300	0
374	20231117	130100	333633830	5300	5300	5300	5300	4
375	20231117	130000	333612630	5300	5300	5300	5300	4
376	20231117	125900	333591430	5300	5300	5300	5300	10
377	20231117	125800	333538430	5300	5300	5300	5300	0
378	20231117	125700	333538430	5300	5290	5300	5290	58
379	20231117	125600	333231580	5300	5300	5300	5300	0
380	20231117	125500	333231580	5300	5300	5300	5300	0
381	20231117	125400	333231580	5300	5300	5300	5300	0
382	20231117	125300	333231580	5300	5300	5300	5300	100
383	20231117	125200	332701580	5300	5300	5300	5300	0
384	20231117	125100	332701580	5300	5300	5300	5300	0
385	20231117	125000	332701580	5300	5300	5300	5300	1
386	20231117	124900	332696280	5300	5300	5300	5300	10
387	20231117	124800	332643280	5300	5300	5300	5300	0
388	20231117	124700	332643280	5300	5290	5300	5280	693
389	20231117	124600	328984070	5300	5300	5300	5300	0
390	20231117	124500	328984070	5300	5300	5300	5300	188
391	20231117	124400	327987670	5300	5300	5300	5300	0
392	20231117	124300	327987670	5300	5300	5300	5300	0
393	20231117	124200	327987670	5300	5280	5300	5280	3
394	20231117	124100	327971810	5300	5300	5300	5300	0
395	20231117	124000	327971810	5300	5300	5300	5300	0
396	20231117	123900	327971810	5300	5300	5300	5300	1
397	20231117	123800	327966510	5280	5280	5280	5280	182
398	20231117	123700	327005550	5300	5300	5300	5300	0
399	20231117	123600	327005550	5300	5310	5310	5280	572
400	20231117	123500	323985290	5290	5290	5290	5290	10
401	20231117	123400	323932390	5310	5310	5310	5310	0
402	20231117	123300	323932390	5310	5310	5310	5310	0
403	20231117	123200	323932390	5310	5310	5310	5310	0
404	20231117	123100	323932390	5310	5310	5310	5310	0
405	20231117	123000	323932390	5310	5310	5310	5310	0
406	20231117	122900	323932390	5310	5310	5310	5310	0
407	20231117	122800	323932390	5310	5300	5320	5300	17
408	20231117	122700	323842260	5280	5300	5300	5280	70
409	20231117	122600	323472580	5280	5290	5290	5280	43
410	20231117	122500	323245490	5310	5310	5310	5310	0
411	20231117	122400	323245490	5310	5310	5310	5310	0
412	20231117	122300	323245490	5310	5290	5310	5290	142
413	20231117	122200	322494290	5290	5290	5290	5290	7
414	20231117	122100	322457260	5310	5310	5310	5310	0
415	20231117	122000	322457260	5310	5310	5310	5310	0
416	20231117	121900	322457260	5310	5290	5310	5290	73
417	20231117	121800	322071070	5310	5310	5310	5310	0
418	20231117	121700	322071070	5310	5300	5310	5300	2
419	20231117	121600	322060460	5310	5290	5310	5290	19
420	20231117	121500	321959930	5310	5310	5310	5310	0
421	20231117	121400	321959930	5310	5320	5320	5310	2
422	20231117	121300	321949300	5290	5300	5320	5290	269
423	20231117	121200	320525680	5320	5320	5320	5320	20
424	20231117	121100	320419280	5320	5310	5320	5300	57
425	20231117	121000	320117000	5310	5320	5320	5310	2
426	20231117	120900	320106370	5300	5300	5300	5300	1
427	20231117	120800	320101070	5320	5320	5320	5320	5
428	20231117	120700	320074470	5320	5300	5320	5280	551
429	20231117	120600	317162070	5280	5300	5310	5280	617
430	20231117	120500	313900060	5310	5300	5310	5290	340
431	20231117	120400	312100570	5300	5300	5330	5300	126
432	20231117	120300	311432690	5330	5330	5330	5300	76
433	20231117	120200	311028070	5360	5370	5390	5260	10100
434	20231117	120100	257543240	5370	5330	5390	5330	893
435	20231117	120000	252755520	5340	5380	5390	5330	960
436	20231117	115900	247599450	5370	5330	5370	5300	3283
437	20231117	115800	230118040	5320	5340	5390	5320	1768
438	20231117	115700	220666100	5340	5350	5400	5330	2886
439	20231117	115600	205219480	5400	5520	5540	5350	7248
440	20231117	115500	165730200	5530	5320	5530	5320	14639
441	20231117	115400	86303610	5320	5320	5320	5320	0
442	20231117	115300	86303610	5320	5320	5320	5320	0
443	20231117	115200	86303610	5320	5320	5320	5320	0
444	20231117	115100	86303610	5320	5320	5320	5320	0
445	20231117	115000	86303610	5320	5320	5320	5320	0
446	20231117	114900	86303610	5320	5320	5320	5320	0
447	20231117	114800	86303610	5320	5320	5320	5320	1
448	20231117	114700	86298290	5320	5320	5320	5320	0
449	20231117	114600	86298290	5320	5320	5320	5320	0
450	20231117	114500	86298290	5320	5320	5320	5320	6
451	20231117	114400	86266370	5280	5280	5280	5280	0
452	20231117	114300	86266370	5280	5290	5290	5280	1291
453	20231117	114200	79441570	5290	5290	5290	5290	0
454	20231117	114100	79441570	5290	5290	5290	5290	0
455	20231117	114000	79441570	5290	5290	5290	5290	0
456	20231117	113900	79441570	5290	5290	5290	5290	0
457	20231117	113800	79441570	5290	5290	5290	5290	1
458	20231117	113700	79436280	5300	5300	5300	5300	0
459	20231117	113600	79436280	5300	5300	5300	5300	0
460	20231117	113500	79436280	5300	5300	5300	5300	0
461	20231117	113400	79436280	5300	5300	5300	5300	20
462	20231117	113300	79330280	5300	5300	5300	5300	0
463	20231117	113200	79330280	5300	5300	5300	5300	0
464	20231117	113100	79330280	5300	5300	5300	5300	547
465	20231117	113000	76431180	5320	5320	5320	5320	0
466	20231117	112900	76431180	5320	5320	5320	5320	0
467	20231117	112800	76431180	5320	5320	5320	5320	0
468	20231117	112700	76431180	5320	5320	5320	5320	0
469	20231117	112600	76431180	5320	5320	5320	5320	0
470	20231117	112500	76431180	5320	5320	5320	5320	1
471	20231117	112400	76425860	5320	5320	5320	5320	1
472	20231117	112300	76420540	5300	5300	5300	5300	0
473	20231117	112200	76420540	5300	5300	5300	5300	0
474	20231117	112100	76420540	5300	5320	5320	5300	32
475	20231117	112000	76250390	5320	5320	5320	5320	0
476	20231117	111900	76250390	5320	5320	5320	5320	35
477	20231117	111800	76064190	5300	5300	5300	5300	25
478	20231117	111700	75931690	5300	5300	5300	5300	0
479	20231117	111600	75931690	5300	5300	5300	5300	0
480	20231117	111500	75931690	5300	5310	5310	5300	524
481	20231117	111400	73153990	5310	5310	5310	5310	0
482	20231117	111300	73153990	5310	5310	5310	5310	0
483	20231117	111200	73153990	5310	5310	5310	5310	155
484	20231117	111100	72330940	5350	5350	5350	5350	0
485	20231117	111000	72330940	5350	5350	5350	5350	0
486	20231117	110900	72330940	5350	5350	5350	5350	0
487	20231117	110800	72330940	5350	5350	5350	5350	0
488	20231117	110700	72330940	5350	5350	5350	5350	0
489	20231117	110600	72330940	5350	5350	5350	5350	1
490	20231117	110500	72325590	5300	5300	5300	5300	0
491	20231117	110400	72325590	5300	5300	5300	5300	90
492	20231117	110300	71848590	5320	5320	5320	5320	0
493	20231117	110200	71848590	5320	5320	5320	5320	3
494	20231117	110100	71832630	5310	5310	5310	5310	315
495	20231117	110000	70159980	5310	5330	5330	5310	1332
496	20231117	105900	63080230	5350	5350	5350	5350	0
497	20231117	105800	63080230	5350	5350	5350	5350	0
498	20231117	105700	63080230	5350	5350	5350	5350	0
499	20231117	105600	63080230	5350	5350	5350	5350	0
500	20231117	105500	63080230	5350	5350	5350	5350	1
501	20231117	105400	63074880	5350	5350	5350	5350	0
502	20231117	105300	63074880	5350	5330	5350	5330	6
503	20231117	105200	63042800	5350	5350	5350	5350	13
504	20231117	105100	62973250	5350	5350	5350	5350	1
505	20231117	105000	62967900	5330	5330	5330	5330	0
506	20231117	104900	62967900	5330	5350	5350	5330	257
507	20231117	104800	61597990	5340	5340	5340	5340	0
508	20231117	104700	61597990	5340	5340	5340	5340	50
509	20231117	104600	61330990	5350	5350	5350	5350	5
510	20231117	104500	61304240	5330	5330	5330	5330	97
511	20231117	104400	60787230	5330	5340	5340	5330	30
512	20231117	104300	60627320	5350	5350	5350	5350	0
513	20231117	104200	60627320	5350	5350	5350	5350	0
514	20231117	104100	60627320	5350	5350	5350	5350	0
515	20231117	104000	60627320	5350	5350	5350	5350	0
516	20231117	103900	60627320	5350	5350	5350	5350	1
517	20231117	103800	60621970	5320	5320	5320	5320	0
518	20231117	103700	60621970	5320	5320	5320	5320	74
519	20231117	103600	60228290	5320	5350	5350	5320	305
520	20231117	103500	58605510	5320	5320	5320	5320	0
521	20231117	103400	58605510	5320	5320	5320	5320	0
522	20231117	103300	58605510	5320	5320	5320	5320	0
523	20231117	103200	58605510	5320	5330	5330	5320	300
524	20231117	103100	57008950	5350	5350	5350	5350	0
525	20231117	103000	57008950	5350	5350	5350	5350	1
526	20231117	102900	57003600	5340	5340	5340	5340	0
527	20231117	102800	57003600	5340	5340	5340	5340	0
528	20231117	102700	57003600	5340	5340	5340	5340	0
529	20231117	102600	57003600	5340	5340	5340	5340	300
530	20231117	102500	55401600	5320	5330	5340	5320	429
531	20231117	102400	53115850	5340	5340	5340	5340	0
532	20231117	102300	53115850	5340	5340	5340	5340	0
533	20231117	102200	53115850	5340	5340	5340	5340	0
534	20231117	102100	53115850	5340	5340	5340	5340	0
535	20231117	102000	53115850	5340	5340	5340	5340	0
536	20231117	101900	53115850	5340	5340	5340	5340	0
537	20231117	101800	53115850	5340	5340	5340	5340	0
538	20231117	101700	53115850	5340	5340	5340	5340	0
539	20231117	101600	53115850	5340	5340	5340	5340	0
540	20231117	101500	53115850	5340	5340	5340	5340	0
541	20231117	101400	53115850	5340	5340	5340	5340	2
542	20231117	101300	53105170	5350	5350	5350	5350	0
543	20231117	101200	53105170	5350	5350	5350	5350	0
544	20231117	101100	53105170	5350	5350	5350	5350	1
545	20231117	101000	53099820	5330	5330	5330	5330	0
546	20231117	100900	53099820	5330	5330	5330	5330	3
547	20231117	100800	53083830	5330	5330	5330	5330	219
548	20231117	100700	51916560	5330	5340	5340	5330	120
549	20231117	100600	51276390	5350	5350	5350	5350	0
550	20231117	100500	51276390	5350	5350	5350	5350	0
551	20231117	100400	51276390	5350	5350	5350	5350	0
552	20231117	100300	51276390	5350	5350	5350	5350	3
553	20231117	100200	51260340	5340	5340	5340	5340	3
554	20231117	100100	51244320	5340	5340	5340	5340	0
555	20231117	100000	51244320	5340	5340	5340	5340	0
556	20231117	095900	51244320	5340	5340	5340	5340	1
557	20231117	095800	51238980	5350	5350	5350	5350	0
558	20231117	095700	51238980	5350	5350	5350	5350	0
559	20231117	095600	51238980	5350	5350	5350	5350	0
560	20231117	095500	51238980	5350	5350	5350	5350	0
561	20231117	095400	51238980	5350	5350	5350	5350	88
562	20231117	095300	50768180	5350	5350	5350	5350	0
563	20231117	095200	50768180	5350	5350	5350	5350	0
564	20231117	095100	50768180	5350	5350	5350	5350	0
565	20231117	095000	50768180	5350	5350	5350	5350	18
566	20231117	094900	50671880	5350	5350	5350	5350	1
567	20231117	094800	50666530	5360	5360	5360	5360	0
568	20231117	094700	50666530	5360	5360	5360	5360	200
569	20231117	094600	49594530	5360	5360	5360	5360	0
570	20231117	094500	49594530	5360	5360	5360	5360	0
571	20231117	094400	49594530	5360	5360	5360	5360	0
572	20231117	094300	49594530	5360	5360	5360	5360	8
573	20231117	094200	49551650	5350	5350	5350	5350	170
574	20231117	094100	48642150	5360	5360	5360	5360	70
575	20231117	094000	48266950	5360	5360	5360	5360	1
576	20231117	093900	48261590	5330	5330	5330	5330	0
577	20231117	093800	48261590	5330	5330	5330	5330	0
578	20231117	093700	48261590	5330	5330	5330	5330	21
579	20231117	093600	48149660	5360	5340	5360	5320	288
580	20231117	093500	46616630	5340	5340	5340	5340	151
581	20231117	093400	45810290	5360	5350	5360	5350	54
582	20231117	093300	45521310	5340	5340	5340	5340	50
583	20231117	093200	45254310	5340	5340	5340	5340	20
584	20231117	093100	45147510	5340	5330	5340	5330	155
585	20231117	093000	44320940	5330	5330	5330	5330	0
586	20231117	092900	44320940	5330	5330	5330	5330	100
587	20231117	092800	43787940	5330	5330	5330	5330	131
588	20231117	092700	43089710	5330	5330	5330	5330	0
589	20231117	092600	43089710	5330	5330	5330	5330	0
590	20231117	092500	43089710	5330	5330	5330	5330	0
591	20231117	092400	43089710	5330	5330	5330	5330	1351
592	20231117	092300	35888880	5340	5340	5340	5340	0
593	20231117	092200	35888880	5340	5340	5340	5340	0
594	20231117	092100	35888880	5340	5340	5340	5340	10
595	20231117	092000	35835480	5340	5340	5340	5340	1133
596	20231117	091900	29785260	5340	5340	5340	5340	0
597	20231117	091800	29785260	5340	5350	5350	5340	79
598	20231117	091700	29363390	5360	5350	5360	5340	95
599	20231117	091600	28855920	5370	5370	5370	5370	0
600	20231117	091500	28855920	5370	5370	5370	5370	0
601	20231117	091400	28855920	5370	5370	5370	5370	0
602	20231117	091300	28855920	5370	5370	5370	5370	0
603	20231117	091200	28855920	5370	5370	5370	5370	1
604	20231117	091100	28850550	5360	5340	5360	5340	349
605	20231117	091000	26981720	5330	5330	5330	5330	0
606	20231117	090900	26981720	5330	5350	5350	5330	2223
607	20231117	090800	15124020	5340	5340	5340	5340	241
608	20231117	090700	13837080	5340	5340	5340	5340	0
609	20231117	090600	13837080	5340	5340	5340	5340	2
610	20231117	090500	13826400	5350	5350	5350	5350	0
611	20231117	090400	13826400	5350	5360	5360	5350	1032
612	20231117	090300	8305190	5360	5360	5360	5360	1103
613	20231117	090200	2393110	5390	5390	5390	5390	0
614	20231117	090100	2393110	5390	5360	5390	5360	176
615	20231117	090000	1449720	5360	5370	5370	5360	270