KissMeData/093190/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	195900	676394920	5390	5390	5390	5390	1301
3	20231117	195800	676394920	5390	5390	5390	5390	0
4	20231117	195700	676394920	5390	5390	5390	5390	0
5	20231117	195600	676394920	5390	5390	5390	5390	0
6	20231117	195500	676394920	5390	5390	5390	5390	0
7	20231117	195400	676394920	5390	5390	5390	5390	0
8	20231117	195300	676394920	5390	5390	5390	5390	0
9	20231117	195200	676394920	5390	5390	5390	5390	0
10	20231117	195100	676394920	5390	5390	5390	5390	0
11	20231117	195000	676394920	5390	5390	5390	5390	0
12	20231117	194900	676394920	5390	5390	5390	5390	0
13	20231117	194800	676394920	5390	5390	5390	5390	0
14	20231117	194700	676394920	5390	5390	5390	5390	0
15	20231117	194600	676394920	5390	5390	5390	5390	0
16	20231117	194500	676394920	5390	5390	5390	5390	0
17	20231117	194400	676394920	5390	5390	5390	5390	0
18	20231117	194300	676394920	5390	5390	5390	5390	0
19	20231117	194200	676394920	5390	5390	5390	5390	0
20	20231117	194100	676394920	5390	5390	5390	5390	0
21	20231117	194000	676394920	5390	5390	5390	5390	0
22	20231117	193900	676394920	5390	5390	5390	5390	0
23	20231117	193800	676394920	5390	5390	5390	5390	0
24	20231117	193700	676394920	5390	5390	5390	5390	0
25	20231117	193600	676394920	5390	5390	5390	5390	0
26	20231117	193500	676394920	5390	5390	5390	5390	0
27	20231117	193400	676394920	5390	5390	5390	5390	0
28	20231117	193300	676394920	5390	5390	5390	5390	0
29	20231117	193200	676394920	5390	5390	5390	5390	0
30	20231117	193100	676394920	5390	5390	5390	5390	0
31	20231117	193000	676394920	5390	5390	5390	5390	0
32	20231117	192900	676394920	5390	5390	5390	5390	1301
33	20231117	192800	676394920	5390	5390	5390	5390	0
34	20231117	192700	676394920	5390	5390	5390	5390	0
35	20231117	192600	676394920	5390	5390	5390	5390	0
36	20231117	192500	676394920	5390	5390	5390	5390	0
37	20231117	192400	676394920	5390	5390	5390	5390	0
38	20231117	192300	676394920	5390	5390	5390	5390	0
39	20231117	192200	676394920	5390	5390	5390	5390	0
40	20231117	192100	676394920	5390	5390	5390	5390	0
41	20231117	192000	676394920	5390	5390	5390	5390	0
42	20231117	191900	676394920	5390	5390	5390	5390	0
43	20231117	191800	676394920	5390	5390	5390	5390	0
44	20231117	191700	676394920	5390	5390	5390	5390	0
45	20231117	191600	676394920	5390	5390	5390	5390	0
46	20231117	191500	676394920	5390	5390	5390	5390	0
47	20231117	191400	676394920	5390	5390	5390	5390	0
48	20231117	191300	676394920	5390	5390	5390	5390	0
49	20231117	191200	676394920	5390	5390	5390	5390	0
50	20231117	191100	676394920	5390	5390	5390	5390	0
51	20231117	191000	676394920	5390	5390	5390	5390	0
52	20231117	190900	676394920	5390	5390	5390	5390	0
53	20231117	190800	676394920	5390	5390	5390	5390	0
54	20231117	190700	676394920	5390	5390	5390	5390	0
55	20231117	190600	676394920	5390	5390	5390	5390	0
56	20231117	190500	676394920	5390	5390	5390	5390	0
57	20231117	190400	676394920	5390	5390	5390	5390	0
58	20231117	190300	676394920	5390	5390	5390	5390	0
59	20231117	190200	676394920	5390	5390	5390	5390	0
60	20231117	190100	676394920	5390	5390	5390	5390	0
61	20231117	190000	676394920	5390	5390	5390	5390	0
62	20231117	185900	676394920	5390	5390	5390	5390	1301
63	20231117	185800	676394920	5390	5390	5390	5390	0
64	20231117	185700	676394920	5390	5390	5390	5390	0
65	20231117	185600	676394920	5390	5390	5390	5390	0
66	20231117	185500	676394920	5390	5390	5390	5390	0
67	20231117	185400	676394920	5390	5390	5390	5390	0
68	20231117	185300	676394920	5390	5390	5390	5390	0
69	20231117	185200	676394920	5390	5390	5390	5390	0
70	20231117	185100	676394920	5390	5390	5390	5390	0
71	20231117	185000	676394920	5390	5390	5390	5390	0
72	20231117	184900	676394920	5390	5390	5390	5390	0
73	20231117	184800	676394920	5390	5390	5390	5390	0
74	20231117	184700	676394920	5390	5390	5390	5390	0
75	20231117	184600	676394920	5390	5390	5390	5390	0
76	20231117	184500	676394920	5390	5390	5390	5390	0
77	20231117	184400	676394920	5390	5390	5390	5390	0
78	20231117	184300	676394920	5390	5390	5390	5390	0
79	20231117	184200	676394920	5390	5390	5390	5390	0
80	20231117	184100	676394920	5390	5390	5390	5390	0
81	20231117	184000	676394920	5390	5390	5390	5390	0
82	20231117	183900	676394920	5390	5390	5390	5390	0
83	20231117	183800	676394920	5390	5390	5390	5390	0
84	20231117	183700	676394920	5390	5390	5390	5390	0
85	20231117	183600	676394920	5390	5390	5390	5390	0
86	20231117	183500	676394920	5390	5390	5390	5390	0
87	20231117	183400	676394920	5390	5390	5390	5390	0
88	20231117	183300	676394920	5390	5390	5390	5390	0
89	20231117	183200	676394920	5390	5390	5390	5390	0
90	20231117	183100	676394920	5390	5390	5390	5390	0
91	20231117	183000	676394920	5390	5390	5390	5390	0
92	20231117	182900	676394920	5390	5390	5390	5390	1301
93	20231117	182800	676394920	5390	5390	5390	5390	0
94	20231117	182700	676394920	5390	5390	5390	5390	0
95	20231117	182600	676394920	5390	5390	5390	5390	0
96	20231117	182500	676394920	5390	5390	5390	5390	0
97	20231117	182400	676394920	5390	5390	5390	5390	0
98	20231117	182300	676394920	5390	5390	5390	5390	0
99	20231117	182200	676394920	5390	5390	5390	5390	0
100	20231117	182100	676394920	5390	5390	5390	5390	0
101	20231117	182000	676394920	5390	5390	5390	5390	0
102	20231117	181900	676394920	5390	5390	5390	5390	0
103	20231117	181800	676394920	5390	5390	5390	5390	0
104	20231117	181700	676394920	5390	5390	5390	5390	0
105	20231117	181600	676394920	5390	5390	5390	5390	0
106	20231117	181500	676394920	5390	5390	5390	5390	0
107	20231117	181400	676394920	5390	5390	5390	5390	0
108	20231117	181300	676394920	5390	5390	5390	5390	0
109	20231117	181200	676394920	5390	5390	5390	5390	0
110	20231117	181100	676394920	5390	5390	5390	5390	0
111	20231117	181000	676394920	5390	5390	5390	5390	0
112	20231117	180900	676394920	5390	5390	5390	5390	0
113	20231117	180800	676394920	5390	5390	5390	5390	0
114	20231117	180700	676394920	5390	5390	5390	5390	0
115	20231117	180600	676394920	5390	5390	5390	5390	0
116	20231117	180500	676394920	5390	5390	5390	5390	0
117	20231117	180400	676394920	5390	5390	5390	5390	0
118	20231117	180300	676394920	5390	5390	5390	5390	0
119	20231117	180200	676394920	5390	5390	5390	5390	0
120	20231117	180100	676394920	5390	5390	5390	5390	0
121	20231117	180000	676394920	5390	5390	5390	5390	0
122	20231117	175900	676394920	5390	5390	5390	5390	1301
123	20231117	175800	676394920	5390	5390	5390	5390	0
124	20231117	175700	676394920	5390	5390	5390	5390	0
125	20231117	175600	676394920	5390	5390	5390	5390	0
126	20231117	175500	676394920	5390	5390	5390	5390	0
127	20231117	175400	676394920	5390	5390	5390	5390	0
128	20231117	175300	676394920	5390	5390	5390	5390	0
129	20231117	175200	676394920	5390	5390	5390	5390	0
130	20231117	175100	676394920	5390	5390	5390	5390	0
131	20231117	175000	676394920	5390	5390	5390	5390	0
132	20231117	174900	676394920	5390	5390	5390	5390	0
133	20231117	174800	676394920	5390	5390	5390	5390	0
134	20231117	174700	676394920	5390	5390	5390	5390	0
135	20231117	174600	676394920	5390	5390	5390	5390	0
136	20231117	174500	676394920	5390	5390	5390	5390	0
137	20231117	174400	676394920	5390	5390	5390	5390	0
138	20231117	174300	676394920	5390	5390	5390	5390	0
139	20231117	174200	676394920	5390	5390	5390	5390	0
140	20231117	174100	676394920	5390	5390	5390	5390	0
141	20231117	174000	676394920	5390	5390	5390	5390	0
142	20231117	173900	676394920	5390	5390	5390	5390	0
143	20231117	173800	676394920	5390	5390	5390	5390	0
144	20231117	173700	676394920	5390	5390	5390	5390	0
145	20231117	173600	676394920	5390	5390	5390	5390	0
146	20231117	173500	676394920	5390	5390	5390	5390	0
147	20231117	173400	676394920	5390	5390	5390	5390	0
148	20231117	173300	676394920	5390	5390	5390	5390	0
149	20231117	173200	676394920	5390	5390	5390	5390	0
150	20231117	173100	676394920	5390	5390	5390	5390	0
151	20231117	173000	676394920	5390	5390	5390	5390	0
152	20231117	172900	676394920	5390	5390	5390	5390	1301
153	20231117	172800	676394920	5390	5390	5390	5390	0
154	20231117	172700	676394920	5390	5390	5390	5390	0
155	20231117	172600	676394920	5390	5390	5390	5390	0
156	20231117	172500	676394920	5390	5390	5390	5390	0
157	20231117	172400	676394920	5390	5390	5390	5390	0
158	20231117	172300	676394920	5390	5390	5390	5390	0
159	20231117	172200	676394920	5390	5390	5390	5390	0
160	20231117	172100	676394920	5390	5390	5390	5390	0
161	20231117	172000	676394920	5390	5390	5390	5390	0
162	20231117	171900	676394920	5390	5390	5390	5390	0
163	20231117	171800	676394920	5390	5390	5390	5390	0
164	20231117	171700	676394920	5390	5390	5390	5390	0
165	20231117	171600	676394920	5390	5390	5390	5390	0
166	20231117	171500	676394920	5390	5390	5390	5390	0
167	20231117	171400	676394920	5390	5390	5390	5390	0
168	20231117	171300	676394920	5390	5390	5390	5390	0
169	20231117	171200	676394920	5390	5390	5390	5390	0
170	20231117	171100	676394920	5390	5390	5390	5390	0
171	20231117	171000	676394920	5390	5390	5390	5390	0
172	20231117	170900	676394920	5390	5390	5390	5390	0
173	20231117	170800	676394920	5390	5390	5390	5390	0
174	20231117	170700	676394920	5390	5390	5390	5390	0
175	20231117	170600	676394920	5390	5390	5390	5390	0
176	20231117	170500	676394920	5390	5390	5390	5390	0
177	20231117	170400	676394920	5390	5390	5390	5390	0
178	20231117	170300	676394920	5390	5390	5390	5390	0
179	20231117	170200	676394920	5390	5390	5390	5390	0
180	20231117	170100	676394920	5390	5390	5390	5390	0
181	20231117	170000	676394920	5390	5390	5390	5390	0
182	20231117	165900	676394920	5390	5390	5390	5390	1301
183	20231117	165800	676394920	5390	5390	5390	5390	0
184	20231117	165700	676394920	5390	5390	5390	5390	0
185	20231117	165600	676394920	5390	5390	5390	5390	0
186	20231117	165500	676394920	5390	5390	5390	5390	0
187	20231117	165400	676394920	5390	5390	5390	5390	0
188	20231117	165300	676394920	5390	5390	5390	5390	0
189	20231117	165200	676394920	5390	5390	5390	5390	0
190	20231117	165100	676394920	5390	5390	5390	5390	0
191	20231117	165000	676394920	5390	5390	5390	5390	0
192	20231117	164900	676394920	5390	5390	5390	5390	0
193	20231117	164800	676394920	5390	5390	5390	5390	0
194	20231117	164700	676394920	5390	5390	5390	5390	0
195	20231117	164600	676394920	5390	5390	5390	5390	0
196	20231117	164500	676394920	5390	5390	5390	5390	0
197	20231117	164400	676394920	5390	5390	5390	5390	0
198	20231117	164300	676394920	5390	5390	5390	5390	0
199	20231117	164200	676394920	5390	5390	5390	5390	0
200	20231117	164100	676394920	5390	5390	5390	5390	0
201	20231117	164000	676394920	5390	5390	5390	5390	0
202	20231117	163900	676394920	5390	5390	5390	5390	0
203	20231117	163800	676394920	5390	5390	5390	5390	0
204	20231117	163700	676394920	5390	5390	5390	5390	0
205	20231117	163600	676394920	5390	5390	5390	5390	0
206	20231117	163500	676394920	5390	5390	5390	5390	0
207	20231117	163400	676394920	5390	5390	5390	5390	0
208	20231117	163300	676394920	5390	5390	5390	5390	0
209	20231117	163200	676394920	5390	5390	5390	5390	0
210	20231117	163100	676394920	5390	5390	5390	5390	0
211	20231117	163000	676394920	5390	5390	5390	5390	0
212	20231117	162900	676394920	5390	5390	5390	5390	1301
213	20231117	162800	676394920	5390	5390	5390	5390	0
214	20231117	162700	676394920	5390	5390	5390	5390	0
215	20231117	162600	676394920	5390	5390	5390	5390	0
216	20231117	162500	676394920	5390	5390	5390	5390	0
217	20231117	162400	676394920	5390	5390	5390	5390	0
218	20231117	162300	676394920	5390	5390	5390	5390	0
219	20231117	162200	676394920	5390	5390	5390	5390	0
220	20231117	162100	676394920	5390	5390	5390	5390	0
221	20231117	162000	676394920	5390	5390	5390	5390	0
222	20231117	161900	676394920	5390	5390	5390	5390	0
223	20231117	161800	676394920	5390	5390	5390	5390	0
224	20231117	161700	676394920	5390	5390	5390	5390	0
225	20231117	161600	676394920	5390	5390	5390	5390	0
226	20231117	161500	676394920	5390	5390	5390	5390	0
227	20231117	161400	676394920	5390	5390	5390	5390	0
228	20231117	161300	676394920	5390	5390	5390	5390	0
229	20231117	161200	676394920	5390	5390	5390	5390	0
230	20231117	161100	676394920	5390	5390	5390	5390	0
231	20231117	161000	676394920	5390	5390	5390	5390	0
232	20231117	160900	676394920	5390	5390	5390	5390	0
233	20231117	160800	676394920	5390	5390	5390	5390	0
234	20231117	160700	676394920	5390	5390	5390	5390	0
235	20231117	160600	676394920	5390	5390	5390	5390	0
236	20231117	160500	676394920	5390	5390	5390	5390	0
237	20231117	160400	676394920	5390	5390	5390	5390	0
238	20231117	160300	676394920	5390	5390	5390	5390	0
239	20231117	160200	676394920	5390	5390	5390	5390	0
240	20231117	160100	676394920	5390	5390	5390	5390	0
241	20231117	160000	676394920	5390	5390	5390	5390	0
242	20231117	155900	676394920	5390	5390	5390	5390	1301
243	20231117	155800	676394920	5390	5390	5390	5390	0
244	20231117	155700	676394920	5390	5390	5390	5390	0
245	20231117	155600	676394920	5390	5390	5390	5390	0
246	20231117	155500	676394920	5390	5390	5390	5390	0
247	20231117	155400	676394920	5390	5390	5390	5390	0
248	20231117	155300	676394920	5390	5390	5390	5390	0
249	20231117	155200	676394920	5390	5390	5390	5390	0
250	20231117	155100	676394920	5390	5390	5390	5390	0
251	20231117	155000	676394920	5390	5390	5390	5390	0
252	20231117	154900	676394920	5390	5390	5390	5390	0
253	20231117	154800	676394920	5390	5390	5390	5390	0
254	20231117	154700	676394920	5390	5390	5390	5390	0
255	20231117	154600	676394920	5390	5390	5390	5390	0
256	20231117	154500	676394920	5390	5390	5390	5390	0
257	20231117	154400	676394920	5390	5390	5390	5390	0
258	20231117	154300	676394920	5390	5390	5390	5390	0
259	20231117	154200	676394920	5390	5390	5390	5390	0
260	20231117	154100	676394920	5390	5390	5390	5390	0
261	20231117	154000	676394920	5390	5390	5390	5390	0
262	20231117	153900	676394920	5390	5390	5390	5390	0
263	20231117	153800	676394920	5390	5390	5390	5390	0
264	20231117	153700	676394920	5390	5390	5390	5390	0
265	20231117	153600	676394920	5390	5390	5390	5390	0
266	20231117	153500	676394920	5390	5390	5390	5390	0
267	20231117	153400	676394920	5390	5390	5390	5390	0
268	20231117	153300	676394920	5390	5390	5390	5390	0
269	20231117	153200	676394920	5390	5390	5390	5390	0
270	20231117	153100	676394920	5390	5390	5390	5390	0
271	20231117	153000	676394920	5390	5390	5390	5390	1301
272	20231117	152900	669382530	5440	5440	5440	5440	0
273	20231117	152800	669382530	5440	5440	5440	5440	0
274	20231117	152700	669382530	5440	5440	5440	5440	0
275	20231117	152600	669382530	5440	5440	5440	5440	0
276	20231117	152500	669382530	5440	5440	5440	5440	0
277	20231117	152400	669382530	5440	5440	5440	5440	0
278	20231117	152300	669382530	5440	5440	5440	5440	0
279	20231117	152200	669382530	5440	5440	5440	5440	0
280	20231117	152100	669382530	5440	5440	5440	5440	0
281	20231117	152000	669382530	5440	5440	5440	5440	0
282	20231117	151900	669382530	5440	5440	5440	5440	69
283	20231117	151800	669007170	5450	5450	5450	5450	318
284	20231117	151700	667274070	5450	5450	5450	5450	307
285	20231117	151600	665600920	5450	5450	5450	5450	307
286	20231117	151500	663927770	5450	5460	5460	5450	331
287	20231117	151400	662120530	5460	5450	5460	5450	615
288	20231117	151300	658765710	5450	5470	5470	5450	419
289	20231117	151200	656475780	5480	5480	5480	5480	327
290	20231117	151100	654683820	5480	5430	5480	5430	1307
291	20231117	151000	647568210	5430	5430	5430	5430	615
292	20231117	150900	644228760	5430	5430	5430	5430	307
293	20231117	150800	642561750	5430	5430	5430	5430	307
294	20231117	150700	640894740	5420	5450	5450	5420	348
295	20231117	150600	638999340	5450	5470	5470	5440	1361
296	20231117	150500	631571190	5460	5460	5460	5460	307
297	20231117	150400	629894970	5460	5460	5460	5460	308
298	20231117	150300	628213290	5460	5460	5460	5460	307
299	20231117	150200	626537070	5460	5470	5470	5460	625
300	20231117	150100	623121390	5470	5480	5480	5470	308
301	20231117	150000	621433560	5480	5480	5480	5480	401
302	20231117	145900	619236080	5480	5480	5480	5480	307
303	20231117	145800	617553720	5460	5470	5470	5460	633
304	20231117	145700	614091220	5470	5470	5470	5470	308
305	20231117	145600	612406460	5430	5460	5460	5430	397
306	20231117	145500	610241540	5460	5460	5460	5460	407
307	20231117	145400	608019320	5460	5460	5460	5460	615
308	20231117	145300	604661420	5460	5460	5460	5460	307
309	20231117	145200	602985200	5460	5460	5460	5460	307
310	20231117	145100	601308980	5460	5460	5460	5460	307
311	20231117	145000	599632760	5460	5450	5460	5450	916
312	20231117	144900	594637490	5450	5450	5450	5450	307
313	20231117	144800	592964340	5450	5450	5450	5450	402
314	20231117	144700	590773440	5450	5450	5450	5450	307
315	20231117	144600	589100290	5450	5450	5450	5450	615
316	20231117	144500	585748540	5440	5440	5440	5440	507
317	20231117	144400	582990460	5430	5430	5430	5430	307
318	20231117	144300	581323450	5420	5420	5420	5420	307
319	20231117	144200	579659510	5400	5400	5420	5400	424
320	20231117	144100	577363760	5400	5400	5400	5400	602
321	20231117	144000	574112960	5400	5400	5400	5400	1507
322	20231117	143900	565975160	5390	5400	5400	5390	308
323	20231117	143800	564311970	5400	5390	5400	5390	593
324	20231117	143700	561112630	5390	5390	5390	5380	73
325	20231117	143600	560719380	5390	5390	5390	5390	32
326	20231117	143500	560546900	5390	5390	5390	5390	1
327	20231117	143400	560541510	5390	5390	5390	5390	2
328	20231117	143300	560530730	5380	5380	5380	5380	0
329	20231117	143200	560530730	5380	5390	5400	5380	164
330	20231117	143100	559646530	5390	5390	5390	5390	0
331	20231117	143000	559646530	5390	5390	5390	5390	10
332	20231117	142900	559592630	5390	5390	5390	5390	5
333	20231117	142800	559565680	5380	5380	5380	5380	10
334	20231117	142700	559511880	5400	5400	5400	5400	95
335	20231117	142600	558998880	5400	5400	5400	5400	0
336	20231117	142500	558998880	5400	5400	5400	5400	30
337	20231117	142400	558836880	5390	5400	5400	5390	110
338	20231117	142300	558243880	5390	5390	5390	5390	380
339	20231117	142200	556195680	5390	5390	5390	5390	301
340	20231117	142100	554573290	5390	5390	5390	5390	0
341	20231117	142000	554573290	5390	5390	5390	5390	47
342	20231117	141900	554319960	5390	5390	5390	5390	0
343	20231117	141800	554319960	5390	5390	5390	5390	0
344	20231117	141700	554319960	5390	5390	5390	5390	0
345	20231117	141600	554319960	5390	5390	5390	5390	0
346	20231117	141500	554319960	5390	5390	5390	5390	200
347	20231117	141400	553241960	5390	5390	5390	5390	92
348	20231117	141300	552746080	5400	5400	5400	5400	96
349	20231117	141200	552227680	5400	5400	5400	5400	0
350	20231117	141100	552227680	5400	5400	5400	5400	1
351	20231117	141000	552222280	5390	5390	5390	5390	0
352	20231117	140900	552222280	5390	5390	5390	5390	0
353	20231117	140800	552222280	5390	5390	5390	5390	473
354	20231117	140700	549672810	5390	5390	5390	5390	0
355	20231117	140600	549672810	5390	5400	5400	5390	776
356	20231117	140500	545489210	5400	5380	5400	5380	66
357	20231117	140400	545134070	5380	5380	5380	5380	0
358	20231117	140300	545134070	5380	5380	5380	5380	325
359	20231117	140200	543385570	5380	5390	5390	5380	578
360	20231117	140100	540273920	5380	5380	5380	5380	0
361	20231117	140000	540273920	5380	5390	5390	5380	59
362	20231117	135900	539956000	5390	5390	5390	5390	147
363	20231117	135800	539163670	5390	5390	5390	5390	0
364	20231117	135700	539163670	5390	5390	5390	5390	2
365	20231117	135600	539152890	5380	5390	5390	5380	1100
366	20231117	135500	533233890	5390	5390	5390	5390	1
367	20231117	135400	533228500	5380	5390	5400	5380	996
368	20231117	135300	527868140	5390	5400	5400	5390	1862
369	20231117	135200	517828280	5400	5400	5400	5400	0
370	20231117	135100	517828280	5400	5400	5400	5400	0
371	20231117	135000	517828280	5400	5400	5400	5400	0
372	20231117	134900	517828280	5400	5400	5400	5400	0
373	20231117	134800	517828280	5400	5400	5400	5400	0
374	20231117	134700	517828280	5400	5400	5400	5400	21
375	20231117	134600	517714880	5420	5420	5420	5420	0
376	20231117	134500	517714880	5420	5420	5420	5420	102
377	20231117	134400	517162040	5420	5420	5420	5420	0
378	20231117	134300	517162040	5420	5420	5420	5420	0
379	20231117	134200	517162040	5420	5420	5420	5420	0
380	20231117	134100	517162040	5420	5420	5420	5420	0
381	20231117	134000	517162040	5420	5420	5420	5420	0
382	20231117	133900	517162040	5420	5420	5420	5420	0
383	20231117	133800	517162040	5420	5420	5420	5420	103
384	20231117	133700	516603780	5420	5410	5420	5410	2
385	20231117	133600	516592950	5400	5400	5400	5400	0
386	20231117	133500	516592950	5400	5410	5410	5400	763
387	20231117	133400	512471750	5420	5420	5420	5420	0
388	20231117	133300	512471750	5420	5420	5420	5420	0
389	20231117	133200	512471750	5420	5400	5420	5400	78
390	20231117	133100	512050190	5420	5420	5420	5400	5141
391	20231117	133000	484285970	5420	5420	5420	5420	0
392	20231117	132900	484285970	5420	5420	5420	5420	0
393	20231117	132800	484285970	5420	5420	5420	5420	21
394	20231117	132700	484172150	5420	5410	5420	5410	1524
395	20231117	132600	475927300	5420	5420	5420	5420	0
396	20231117	132500	475927300	5420	5420	5420	5420	0
397	20231117	132400	475927300	5420	5420	5420	5420	103
398	20231117	132300	475369040	5420	5420	5420	5420	5
399	20231117	132200	475341940	5420	5420	5420	5420	0
400	20231117	132100	475341940	5420	5430	5430	5420	225
401	20231117	132000	474122130	5410	5410	5410	5410	0
402	20231117	131900	474122130	5410	5410	5410	5410	21
403	20231117	131800	474008520	5410	5410	5410	5410	2120
404	20231117	131700	462539320	5410	5430	5430	5410	167
405	20231117	131600	461633790	5430	5430	5430	5430	0
406	20231117	131500	461633790	5430	5410	5430	5410	2
407	20231117	131400	461622950	5410	5410	5410	5410	328
408	20231117	131300	459848470	5420	5420	5420	5420	1213
409	20231117	131200	453274010	5430	5430	5430	5430	80
410	20231117	131100	452839610	5430	5430	5430	5430	0
411	20231117	131000	452839610	5430	5430	5430	5430	104
412	20231117	130900	452274890	5430	5430	5430	5430	0
413	20231117	130800	452274890	5430	5430	5430	5430	0
414	20231117	130700	452274890	5430	5430	5430	5430	0
415	20231117	130600	452274890	5430	5430	5430	5430	0
416	20231117	130500	452274890	5430	5430	5430	5430	50
417	20231117	130400	452003390	5430	5430	5430	5430	0
418	20231117	130300	452003390	5430	5430	5430	5430	125
419	20231117	130200	451324640	5430	5430	5430	5430	0
420	20231117	130100	451324640	5430	5430	5430	5430	4
421	20231117	130000	451302920	5430	5430	5430	5430	50
422	20231117	125900	451031420	5420	5420	5420	5420	0
423	20231117	125800	451031420	5420	5420	5420	5420	0
424	20231117	125700	451031420	5420	5420	5420	5420	0
425	20231117	125600	451031420	5420	5420	5420	5420	141
426	20231117	125500	450267200	5420	5420	5420	5420	0
427	20231117	125400	450267200	5420	5420	5430	5420	899
428	20231117	125300	445394610	5430	5430	5430	5420	1117
429	20231117	125200	439340210	5430	5430	5430	5430	0
430	20231117	125100	439340210	5430	5430	5430	5430	10
431	20231117	125000	439285910	5430	5430	5430	5430	5
432	20231117	124900	439258760	5430	5430	5430	5430	110
433	20231117	124800	438661460	5430	5430	5430	5430	101
434	20231117	124700	438113030	5430	5430	5430	5430	91
435	20231117	124600	437618900	5430	5430	5430	5430	0
436	20231117	124500	437618900	5430	5430	5430	5430	39
437	20231117	124400	437407130	5430	5430	5430	5430	0
438	20231117	124300	437407130	5430	5430	5430	5430	0
439	20231117	124200	437407130	5430	5430	5430	5430	8
440	20231117	124100	437363690	5420	5420	5420	5420	300
441	20231117	124000	435737690	5420	5420	5420	5420	0
442	20231117	123900	435737690	5420	5420	5420	5420	0
443	20231117	123800	435737690	5420	5420	5420	5420	0
444	20231117	123700	435737690	5420	5420	5420	5420	0
445	20231117	123600	435737690	5420	5420	5420	5420	0
446	20231117	123500	435737690	5420	5430	5430	5420	112
447	20231117	123400	435129540	5430	5430	5430	5430	6
448	20231117	123300	435096960	5420	5420	5420	5420	30
449	20231117	123200	434934360	5420	5420	5420	5420	0
450	20231117	123100	434934360	5420	5420	5420	5420	20
451	20231117	123000	434825960	5430	5430	5430	5430	10
452	20231117	122900	434771660	5420	5420	5420	5420	0
453	20231117	122800	434771660	5420	5430	5430	5420	132
454	20231117	122700	434055110	5430	5420	5430	5420	162
455	20231117	122600	433176170	5430	5430	5430	5430	0
456	20231117	122500	433176170	5430	5430	5430	5430	0
457	20231117	122400	433176170	5430	5430	5430	5430	1
458	20231117	122300	433170740	5430	5430	5430	5430	0
459	20231117	122200	433170740	5430	5430	5430	5430	0
460	20231117	122100	433170740	5430	5430	5430	5430	112
461	20231117	122000	432562580	5430	5430	5430	5430	0
462	20231117	121900	432562580	5430	5430	5430	5430	0
463	20231117	121800	432562580	5430	5430	5430	5430	0
464	20231117	121700	432562580	5430	5430	5430	5430	0
465	20231117	121600	432562580	5430	5430	5430	5430	0
466	20231117	121500	432562580	5430	5420	5430	5420	279
467	20231117	121400	431050390	5420	5420	5420	5420	114
468	20231117	121300	430432510	5420	5420	5420	5420	0
469	20231117	121200	430432510	5420	5420	5420	5420	1443
470	20231117	121100	422611450	5420	5420	5420	5420	65
471	20231117	121000	422259150	5430	5430	5430	5430	498
472	20231117	120900	419555010	5430	5430	5430	5430	0
473	20231117	120800	419555010	5430	5430	5430	5430	0
474	20231117	120700	419555010	5430	5430	5430	5430	0
475	20231117	120600	419555010	5430	5430	5430	5430	0
476	20231117	120500	419555010	5430	5440	5440	5430	310
477	20231117	120400	417871690	5440	5440	5440	5440	1000
478	20231117	120300	412431690	5430	5450	5450	5430	46
479	20231117	120200	412181890	5430	5430	5430	5430	0
480	20231117	120100	412181890	5430	5430	5430	5430	0
481	20231117	120000	412181890	5430	5440	5440	5430	1092
482	20231117	115900	406251200	5440	5440	5440	5440	0
483	20231117	115800	406251200	5440	5440	5440	5440	0
484	20231117	115700	406251200	5440	5440	5440	5440	1
485	20231117	115600	406245760	5440	5440	5440	5440	0
486	20231117	115500	406245760	5440	5440	5440	5440	522
487	20231117	115400	403406080	5450	5450	5450	5450	0
488	20231117	115300	403406080	5450	5450	5450	5450	113
489	20231117	115200	402790230	5450	5450	5450	5450	2
490	20231117	115100	402779330	5440	5440	5440	5440	0
491	20231117	115000	402779330	5440	5440	5440	5440	0
492	20231117	114900	402779330	5440	5440	5440	5440	146
493	20231117	114800	401985090	5440	5440	5440	5440	1
494	20231117	114700	401979650	5450	5450	5450	5450	0
495	20231117	114600	401979650	5450	5450	5450	5450	113
496	20231117	114500	401363800	5450	5450	5450	5450	183
497	20231117	114400	400366450	5450	5450	5450	5450	0
498	20231117	114300	400366450	5450	5450	5450	5450	0
499	20231117	114200	400366450	5450	5450	5450	5450	0
500	20231117	114100	400366450	5450	5450	5450	5450	0
501	20231117	114000	400366450	5450	5450	5450	5450	401
502	20231117	113900	398181000	5460	5450	5460	5450	159
503	20231117	113800	397314410	5450	5450	5450	5450	72
504	20231117	113700	396922010	5450	5450	5450	5450	11
505	20231117	113600	396862060	5440	5440	5440	5440	0
506	20231117	113500	396862060	5440	5440	5440	5440	51
507	20231117	113400	396584620	5450	5450	5450	5450	1006
508	20231117	113300	391101920	5440	5440	5440	5440	27
509	20231117	113200	390955040	5440	5440	5440	5440	5
510	20231117	113100	390927840	5440	5440	5440	5440	5
511	20231117	113000	390900640	5420	5420	5420	5420	0
512	20231117	112900	390900640	5420	5420	5420	5420	0
513	20231117	112800	390900640	5420	5420	5420	5420	0
514	20231117	112700	390900640	5420	5420	5420	5420	18
515	20231117	112600	390803080	5420	5420	5420	5420	0
516	20231117	112500	390803080	5420	5420	5420	5420	0
517	20231117	112400	390803080	5420	5420	5420	5420	0
518	20231117	112300	390803080	5420	5450	5450	5400	4085
519	20231117	112200	368672820	5470	5450	5470	5450	17
520	20231117	112100	368580070	5450	5450	5450	5450	1
521	20231117	112000	368574620	5450	5450	5450	5450	1
522	20231117	111900	368569170	5420	5420	5420	5420	0
523	20231117	111800	368569170	5420	5420	5420	5420	9
524	20231117	111700	368520390	5420	5420	5420	5420	22
525	20231117	111600	368401150	5410	5410	5410	5410	0
526	20231117	111500	368401150	5410	5430	5430	5410	5711
527	20231117	111400	337448530	5430	5430	5430	5430	995
528	20231117	111300	332045680	5430	5430	5430	5430	400
529	20231117	111200	329873680	5430	5440	5440	5430	1900
530	20231117	111100	319555180	5440	5440	5440	5430	1247
531	20231117	111000	312777390	5440	5460	5460	5430	2868
532	20231117	110900	297168260	5470	5470	5470	5470	0
533	20231117	110800	297168260	5470	5470	5470	5470	135
534	20231117	110700	296429810	5470	5470	5470	5470	0
535	20231117	110600	296429810	5470	5470	5470	5470	0
536	20231117	110500	296429810	5470	5470	5470	5470	0
537	20231117	110400	296429810	5470	5470	5470	5470	118
538	20231117	110300	295784350	5470	5470	5470	5470	0
539	20231117	110200	295784350	5470	5470	5470	5470	0
540	20231117	110100	295784350	5470	5470	5470	5470	102
541	20231117	110000	295226410	5470	5470	5470	5470	375
542	20231117	105900	293175160	5470	5470	5470	5470	27
543	20231117	105800	293027470	5460	5460	5460	5460	1
544	20231117	105700	293022010	5450	5450	5450	5450	20
545	20231117	105600	292913010	5450	5450	5450	5450	0
546	20231117	105500	292913010	5450	5450	5450	5450	1000
547	20231117	105400	287463010	5450	5450	5450	5450	0
548	20231117	105300	287463010	5450	5450	5450	5450	60
549	20231117	105200	287136010	5450	5450	5450	5450	0
550	20231117	105100	287136010	5450	5450	5450	5450	0
551	20231117	105000	287136010	5450	5470	5470	5450	7114
552	20231117	104900	248289350	5470	5470	5470	5470	0
553	20231117	104800	248289350	5470	5470	5470	5470	0
554	20231117	104700	248289350	5470	5470	5470	5470	18
555	20231117	104600	248190890	5470	5470	5470	5470	0
556	20231117	104500	248190890	5470	5470	5470	5470	2
557	20231117	104400	248179950	5470	5470	5470	5470	0
558	20231117	104300	248179950	5470	5470	5470	5470	0
559	20231117	104200	248179950	5470	5480	5480	5470	811
560	20231117	104100	243743580	5470	5470	5470	5470	200
561	20231117	104000	242649580	5470	5480	5480	5470	113
562	20231117	103900	242030470	5480	5480	5490	5480	365
563	20231117	103800	240027990	5480	5480	5480	5480	201
564	20231117	103700	238926510	5480	5480	5480	5480	0
565	20231117	103600	238926510	5480	5480	5480	5480	127
566	20231117	103500	238230550	5480	5480	5480	5480	1
567	20231117	103400	238225070	5470	5470	5470	5470	0
568	20231117	103300	238225070	5470	5470	5470	5470	30
569	20231117	103200	238060970	5470	5480	5480	5470	199
570	20231117	103100	236970620	5480	5480	5480	5480	245
571	20231117	103000	235628020	5480	5480	5480	5480	6
572	20231117	102900	235595140	5480	5480	5480	5480	201
573	20231117	102800	234493660	5470	5470	5470	5470	0
574	20231117	102700	234493660	5470	5470	5470	5470	20
575	20231117	102600	234384260	5470	5480	5480	5470	580
576	20231117	102500	231207460	5480	5480	5480	5480	1
577	20231117	102400	231201980	5480	5480	5480	5480	100
578	20231117	102300	230653980	5480	5480	5480	5480	290
579	20231117	102200	229064780	5470	5470	5470	5470	0
580	20231117	102100	229064780	5470	5480	5480	5470	2000
581	20231117	102000	218118790	5490	5490	5490	5490	1
582	20231117	101900	218113300	5490	5490	5490	5490	1
583	20231117	101800	218107810	5480	5480	5480	5480	6
584	20231117	101700	218074930	5480	5480	5480	5480	52
585	20231117	101600	217789970	5480	5480	5480	5480	660
586	20231117	101500	214173170	5480	5480	5480	5470	1542
587	20231117	101400	205735880	5480	5480	5480	5480	549
588	20231117	101300	202727360	5470	5480	5480	5470	942
589	20231117	101200	197567970	5480	5490	5490	5480	1200
590	20231117	101100	190988470	5480	5480	5480	5480	0
591	20231117	101000	190988470	5480	5480	5480	5480	0
592	20231117	100900	190988470	5480	5480	5480	5480	0
593	20231117	100800	190988470	5480	5510	5510	5480	143
594	20231117	100700	190201080	5510	5510	5510	5510	0
595	20231117	100600	190201080	5510	5510	5510	5510	2
596	20231117	100500	190190060	5480	5490	5490	5480	1327
597	20231117	100400	182914360	5500	5500	5500	5500	0
598	20231117	100300	182914360	5500	5510	5510	5500	395
599	20231117	100200	180741850	5500	5500	5500	5500	0
600	20231117	100100	180741850	5500	5500	5500	5500	17
601	20231117	100000	180648350	5500	5500	5500	5500	0
602	20231117	095900	180648350	5500	5510	5510	5500	1222
603	20231117	095800	173924910	5510	5510	5510	5510	0
604	20231117	095700	173924910	5510	5510	5510	5510	22
605	20231117	095600	173803690	5510	5510	5510	5510	0
606	20231117	095500	173803690	5510	5510	5510	5510	0
607	20231117	095400	173803690	5510	5510	5510	5510	52
608	20231117	095300	173517170	5510	5510	5510	5510	0
609	20231117	095200	173517170	5510	5510	5510	5510	0
610	20231117	095100	173517170	5510	5510	5510	5510	272
611	20231117	095000	172018450	5520	5520	5520	5520	28
612	20231117	094900	171863890	5520	5510	5520	5510	740
613	20231117	094800	167781490	5520	5520	5520	5520	0
614	20231117	094700	167781490	5520	5520	5520	5520	128
615	20231117	094600	167074930	5520	5520	5520	5520	0
616	20231117	094500	167074930	5520	5520	5520	5520	0
617	20231117	094400	167074930	5520	5490	5520	5470	3083
618	20231117	094300	150179100	5490	5500	5500	5490	875
619	20231117	094200	145374830	5500	5500	5500	5490	260
620	20231117	094100	143945380	5500	5500	5520	5500	3010
621	20231117	094000	127389490	5510	5510	5510	5510	149
622	20231117	093900	126568500	5510	5510	5510	5510	200
623	20231117	093800	125466500	5510	5520	5520	5510	730
624	20231117	093700	121443900	5520	5510	5520	5510	753
625	20231117	093600	117289870	5510	5520	5520	5510	1075
626	20231117	093500	111366400	5520	5530	5530	5510	3103
627	20231117	093400	94250390	5540	5530	5540	5530	16
628	20231117	093300	94161760	5530	5550	5550	5530	330
629	20231117	093200	92335530	5540	5540	5540	5540	111
630	20231117	093100	91720590	5540	5540	5540	5530	1019
631	20231117	093000	86079200	5540	5540	5540	5540	0
632	20231117	092900	86079200	5540	5540	5540	5540	0
633	20231117	092800	86079200	5540	5540	5540	5540	1
634	20231117	092700	86073660	5550	5560	5560	5550	314
635	20231117	092600	84329170	5590	5590	5590	5590	30
636	20231117	092500	84161470	5560	5560	5560	5560	0
637	20231117	092400	84161470	5560	5590	5590	5560	72
638	20231117	092300	83761120	5560	5560	5560	5560	1715
639	20231117	092200	74225720	5560	5560	5560	5560	7
640	20231117	092100	74186800	5560	5560	5560	5560	11
641	20231117	092000	74125640	5560	5560	5560	5560	400
642	20231117	091900	71901640	5560	5560	5560	5560	129
643	20231117	091800	71184400	5560	5560	5560	5560	186
644	20231117	091700	70150240	5530	5530	5530	5530	36
645	20231117	091600	69951160	5530	5530	5550	5530	15
646	20231117	091500	69867950	5530	5530	5530	5530	0
647	20231117	091400	69867950	5530	5530	5530	5530	354
648	20231117	091300	67910330	5530	5560	5560	5530	10595
649	20231117	091200	9018770	5560	5560	5560	5560	325
650	20231117	091100	7211770	5560	5560	5560	5560	0
651	20231117	091000	7211770	5560	5560	5560	5560	13
652	20231117	090900	7139490	5560	5570	5570	5550	309
653	20231117	090800	5422500	5590	5590	5590	5590	35
654	20231117	090700	5226850	5630	5630	5630	5630	0
655	20231117	090600	5226850	5630	5630	5630	5630	0
656	20231117	090500	5226850	5630	5600	5630	5540	523
657	20231117	090400	2313850	5600	5600	5600	5600	0
658	20231117	090300	2313850	5600	5600	5600	5600	49
659	20231117	090200	2039450	5600	5600	5600	5600	0
660	20231117	090100	2039450	5600	5600	5600	5600	106
661	20231117	090000	1445850	5600	5630	5630	5600	258