KissMeData/115390/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	201000	202999990	5790	5790	5790	5790	712
3	20231117	200900	202999990	5790	5790	5790	5790	0
4	20231117	200800	202999990	5790	5790	5790	5790	0
5	20231117	200700	202999990	5790	5790	5790	5790	0
6	20231117	200600	202999990	5790	5790	5790	5790	0
7	20231117	200500	202999990	5790	5790	5790	5790	0
8	20231117	200400	202999990	5790	5790	5790	5790	0
9	20231117	200300	202999990	5790	5790	5790	5790	0
10	20231117	200200	202999990	5790	5790	5790	5790	0
11	20231117	200100	202999990	5790	5790	5790	5790	0
12	20231117	200000	202999990	5790	5790	5790	5790	0
13	20231117	195900	202999990	5790	5790	5790	5790	0
14	20231117	195800	202999990	5790	5790	5790	5790	0
15	20231117	195700	202999990	5790	5790	5790	5790	0
16	20231117	195600	202999990	5790	5790	5790	5790	0
17	20231117	195500	202999990	5790	5790	5790	5790	0
18	20231117	195400	202999990	5790	5790	5790	5790	0
19	20231117	195300	202999990	5790	5790	5790	5790	0
20	20231117	195200	202999990	5790	5790	5790	5790	0
21	20231117	195100	202999990	5790	5790	5790	5790	0
22	20231117	195000	202999990	5790	5790	5790	5790	0
23	20231117	194900	202999990	5790	5790	5790	5790	0
24	20231117	194800	202999990	5790	5790	5790	5790	0
25	20231117	194700	202999990	5790	5790	5790	5790	0
26	20231117	194600	202999990	5790	5790	5790	5790	0
27	20231117	194500	202999990	5790	5790	5790	5790	0
28	20231117	194400	202999990	5790	5790	5790	5790	0
29	20231117	194300	202999990	5790	5790	5790	5790	0
30	20231117	194200	202999990	5790	5790	5790	5790	0
31	20231117	194100	202999990	5790	5790	5790	5790	0
32	20231117	194000	202999990	5790	5790	5790	5790	712
33	20231117	193900	202999990	5790	5790	5790	5790	0
34	20231117	193800	202999990	5790	5790	5790	5790	0
35	20231117	193700	202999990	5790	5790	5790	5790	0
36	20231117	193600	202999990	5790	5790	5790	5790	0
37	20231117	193500	202999990	5790	5790	5790	5790	0
38	20231117	193400	202999990	5790	5790	5790	5790	0
39	20231117	193300	202999990	5790	5790	5790	5790	0
40	20231117	193200	202999990	5790	5790	5790	5790	0
41	20231117	193100	202999990	5790	5790	5790	5790	0
42	20231117	193000	202999990	5790	5790	5790	5790	0
43	20231117	192900	202999990	5790	5790	5790	5790	0
44	20231117	192800	202999990	5790	5790	5790	5790	0
45	20231117	192700	202999990	5790	5790	5790	5790	0
46	20231117	192600	202999990	5790	5790	5790	5790	0
47	20231117	192500	202999990	5790	5790	5790	5790	0
48	20231117	192400	202999990	5790	5790	5790	5790	0
49	20231117	192300	202999990	5790	5790	5790	5790	0
50	20231117	192200	202999990	5790	5790	5790	5790	0
51	20231117	192100	202999990	5790	5790	5790	5790	0
52	20231117	192000	202999990	5790	5790	5790	5790	0
53	20231117	191900	202999990	5790	5790	5790	5790	0
54	20231117	191800	202999990	5790	5790	5790	5790	0
55	20231117	191700	202999990	5790	5790	5790	5790	0
56	20231117	191600	202999990	5790	5790	5790	5790	0
57	20231117	191500	202999990	5790	5790	5790	5790	0
58	20231117	191400	202999990	5790	5790	5790	5790	0
59	20231117	191300	202999990	5790	5790	5790	5790	0
60	20231117	191200	202999990	5790	5790	5790	5790	0
61	20231117	191100	202999990	5790	5790	5790	5790	0
62	20231117	191000	202999990	5790	5790	5790	5790	712
63	20231117	190900	202999990	5790	5790	5790	5790	0
64	20231117	190800	202999990	5790	5790	5790	5790	0
65	20231117	190700	202999990	5790	5790	5790	5790	0
66	20231117	190600	202999990	5790	5790	5790	5790	0
67	20231117	190500	202999990	5790	5790	5790	5790	0
68	20231117	190400	202999990	5790	5790	5790	5790	0
69	20231117	190300	202999990	5790	5790	5790	5790	0
70	20231117	190200	202999990	5790	5790	5790	5790	0
71	20231117	190100	202999990	5790	5790	5790	5790	0
72	20231117	190000	202999990	5790	5790	5790	5790	0
73	20231117	185900	202999990	5790	5790	5790	5790	0
74	20231117	185800	202999990	5790	5790	5790	5790	0
75	20231117	185700	202999990	5790	5790	5790	5790	0
76	20231117	185600	202999990	5790	5790	5790	5790	0
77	20231117	185500	202999990	5790	5790	5790	5790	0
78	20231117	185400	202999990	5790	5790	5790	5790	0
79	20231117	185300	202999990	5790	5790	5790	5790	0
80	20231117	185200	202999990	5790	5790	5790	5790	0
81	20231117	185100	202999990	5790	5790	5790	5790	0
82	20231117	185000	202999990	5790	5790	5790	5790	0
83	20231117	184900	202999990	5790	5790	5790	5790	0
84	20231117	184800	202999990	5790	5790	5790	5790	0
85	20231117	184700	202999990	5790	5790	5790	5790	0
86	20231117	184600	202999990	5790	5790	5790	5790	0
87	20231117	184500	202999990	5790	5790	5790	5790	0
88	20231117	184400	202999990	5790	5790	5790	5790	0
89	20231117	184300	202999990	5790	5790	5790	5790	0
90	20231117	184200	202999990	5790	5790	5790	5790	0
91	20231117	184100	202999990	5790	5790	5790	5790	0
92	20231117	184000	202999990	5790	5790	5790	5790	712
93	20231117	183900	202999990	5790	5790	5790	5790	0
94	20231117	183800	202999990	5790	5790	5790	5790	0
95	20231117	183700	202999990	5790	5790	5790	5790	0
96	20231117	183600	202999990	5790	5790	5790	5790	0
97	20231117	183500	202999990	5790	5790	5790	5790	0
98	20231117	183400	202999990	5790	5790	5790	5790	0
99	20231117	183300	202999990	5790	5790	5790	5790	0
100	20231117	183200	202999990	5790	5790	5790	5790	0
101	20231117	183100	202999990	5790	5790	5790	5790	0
102	20231117	183000	202999990	5790	5790	5790	5790	0
103	20231117	182900	202999990	5790	5790	5790	5790	0
104	20231117	182800	202999990	5790	5790	5790	5790	0
105	20231117	182700	202999990	5790	5790	5790	5790	0
106	20231117	182600	202999990	5790	5790	5790	5790	0
107	20231117	182500	202999990	5790	5790	5790	5790	0
108	20231117	182400	202999990	5790	5790	5790	5790	0
109	20231117	182300	202999990	5790	5790	5790	5790	0
110	20231117	182200	202999990	5790	5790	5790	5790	0
111	20231117	182100	202999990	5790	5790	5790	5790	0
112	20231117	182000	202999990	5790	5790	5790	5790	0
113	20231117	181900	202999990	5790	5790	5790	5790	0
114	20231117	181800	202999990	5790	5790	5790	5790	0
115	20231117	181700	202999990	5790	5790	5790	5790	0
116	20231117	181600	202999990	5790	5790	5790	5790	0
117	20231117	181500	202999990	5790	5790	5790	5790	0
118	20231117	181400	202999990	5790	5790	5790	5790	0
119	20231117	181300	202999990	5790	5790	5790	5790	0
120	20231117	181200	202999990	5790	5790	5790	5790	0
121	20231117	181100	202999990	5790	5790	5790	5790	0
122	20231117	181000	202999990	5790	5790	5790	5790	712
123	20231117	180900	202999990	5790	5790	5790	5790	0
124	20231117	180800	202999990	5790	5790	5790	5790	0
125	20231117	180700	202999990	5790	5790	5790	5790	0
126	20231117	180600	202999990	5790	5790	5790	5790	0
127	20231117	180500	202999990	5790	5790	5790	5790	0
128	20231117	180400	202999990	5790	5790	5790	5790	0
129	20231117	180300	202999990	5790	5790	5790	5790	0
130	20231117	180200	202999990	5790	5790	5790	5790	0
131	20231117	180100	202999990	5790	5790	5790	5790	0
132	20231117	180000	202999990	5790	5790	5790	5790	0
133	20231117	175900	202999990	5790	5790	5790	5790	0
134	20231117	175800	202999990	5790	5790	5790	5790	0
135	20231117	175700	202999990	5790	5790	5790	5790	0
136	20231117	175600	202999990	5790	5790	5790	5790	0
137	20231117	175500	202999990	5790	5790	5790	5790	0
138	20231117	175400	202999990	5790	5790	5790	5790	0
139	20231117	175300	202999990	5790	5790	5790	5790	0
140	20231117	175200	202999990	5790	5790	5790	5790	0
141	20231117	175100	202999990	5790	5790	5790	5790	0
142	20231117	175000	202999990	5790	5790	5790	5790	0
143	20231117	174900	202999990	5790	5790	5790	5790	0
144	20231117	174800	202999990	5790	5790	5790	5790	0
145	20231117	174700	202999990	5790	5790	5790	5790	0
146	20231117	174600	202999990	5790	5790	5790	5790	0
147	20231117	174500	202999990	5790	5790	5790	5790	0
148	20231117	174400	202999990	5790	5790	5790	5790	0
149	20231117	174300	202999990	5790	5790	5790	5790	0
150	20231117	174200	202999990	5790	5790	5790	5790	0
151	20231117	174100	202999990	5790	5790	5790	5790	0
152	20231117	174000	202999990	5790	5790	5790	5790	712
153	20231117	173900	202999990	5790	5790	5790	5790	0
154	20231117	173800	202999990	5790	5790	5790	5790	0
155	20231117	173700	202999990	5790	5790	5790	5790	0
156	20231117	173600	202999990	5790	5790	5790	5790	0
157	20231117	173500	202999990	5790	5790	5790	5790	0
158	20231117	173400	202999990	5790	5790	5790	5790	0
159	20231117	173300	202999990	5790	5790	5790	5790	0
160	20231117	173200	202999990	5790	5790	5790	5790	0
161	20231117	173100	202999990	5790	5790	5790	5790	0
162	20231117	173000	202999990	5790	5790	5790	5790	0
163	20231117	172900	202999990	5790	5790	5790	5790	0
164	20231117	172800	202999990	5790	5790	5790	5790	0
165	20231117	172700	202999990	5790	5790	5790	5790	0
166	20231117	172600	202999990	5790	5790	5790	5790	0
167	20231117	172500	202999990	5790	5790	5790	5790	0
168	20231117	172400	202999990	5790	5790	5790	5790	0
169	20231117	172300	202999990	5790	5790	5790	5790	0
170	20231117	172200	202999990	5790	5790	5790	5790	0
171	20231117	172100	202999990	5790	5790	5790	5790	0
172	20231117	172000	202999990	5790	5790	5790	5790	0
173	20231117	171900	202999990	5790	5790	5790	5790	0
174	20231117	171800	202999990	5790	5790	5790	5790	0
175	20231117	171700	202999990	5790	5790	5790	5790	0
176	20231117	171600	202999990	5790	5790	5790	5790	0
177	20231117	171500	202999990	5790	5790	5790	5790	0
178	20231117	171400	202999990	5790	5790	5790	5790	0
179	20231117	171300	202999990	5790	5790	5790	5790	0
180	20231117	171200	202999990	5790	5790	5790	5790	0
181	20231117	171100	202999990	5790	5790	5790	5790	0
182	20231117	171000	202999990	5790	5790	5790	5790	712
183	20231117	170900	202999990	5790	5790	5790	5790	0
184	20231117	170800	202999990	5790	5790	5790	5790	0
185	20231117	170700	202999990	5790	5790	5790	5790	0
186	20231117	170600	202999990	5790	5790	5790	5790	0
187	20231117	170500	202999990	5790	5790	5790	5790	0
188	20231117	170400	202999990	5790	5790	5790	5790	0
189	20231117	170300	202999990	5790	5790	5790	5790	0
190	20231117	170200	202999990	5790	5790	5790	5790	0
191	20231117	170100	202999990	5790	5790	5790	5790	0
192	20231117	170000	202999990	5790	5790	5790	5790	0
193	20231117	165900	202999990	5790	5790	5790	5790	0
194	20231117	165800	202999990	5790	5790	5790	5790	0
195	20231117	165700	202999990	5790	5790	5790	5790	0
196	20231117	165600	202999990	5790	5790	5790	5790	0
197	20231117	165500	202999990	5790	5790	5790	5790	0
198	20231117	165400	202999990	5790	5790	5790	5790	0
199	20231117	165300	202999990	5790	5790	5790	5790	0
200	20231117	165200	202999990	5790	5790	5790	5790	0
201	20231117	165100	202999990	5790	5790	5790	5790	0
202	20231117	165000	202999990	5790	5790	5790	5790	0
203	20231117	164900	202999990	5790	5790	5790	5790	0
204	20231117	164800	202999990	5790	5790	5790	5790	0
205	20231117	164700	202999990	5790	5790	5790	5790	0
206	20231117	164600	202999990	5790	5790	5790	5790	0
207	20231117	164500	202999990	5790	5790	5790	5790	0
208	20231117	164400	202999990	5790	5790	5790	5790	0
209	20231117	164300	202999990	5790	5790	5790	5790	0
210	20231117	164200	202999990	5790	5790	5790	5790	0
211	20231117	164100	202999990	5790	5790	5790	5790	0
212	20231117	164000	202999990	5790	5790	5790	5790	712
213	20231117	163900	202999990	5790	5790	5790	5790	0
214	20231117	163800	202999990	5790	5790	5790	5790	0
215	20231117	163700	202999990	5790	5790	5790	5790	0
216	20231117	163600	202999990	5790	5790	5790	5790	0
217	20231117	163500	202999990	5790	5790	5790	5790	0
218	20231117	163400	202999990	5790	5790	5790	5790	0
219	20231117	163300	202999990	5790	5790	5790	5790	0
220	20231117	163200	202999990	5790	5790	5790	5790	0
221	20231117	163100	202999990	5790	5790	5790	5790	0
222	20231117	163000	202999990	5790	5790	5790	5790	0
223	20231117	162900	202999990	5790	5790	5790	5790	0
224	20231117	162800	202999990	5790	5790	5790	5790	0
225	20231117	162700	202999990	5790	5790	5790	5790	0
226	20231117	162600	202999990	5790	5790	5790	5790	0
227	20231117	162500	202999990	5790	5790	5790	5790	0
228	20231117	162400	202999990	5790	5790	5790	5790	0
229	20231117	162300	202999990	5790	5790	5790	5790	0
230	20231117	162200	202999990	5790	5790	5790	5790	0
231	20231117	162100	202999990	5790	5790	5790	5790	0
232	20231117	162000	202999990	5790	5790	5790	5790	0
233	20231117	161900	202999990	5790	5790	5790	5790	0
234	20231117	161800	202999990	5790	5790	5790	5790	0
235	20231117	161700	202999990	5790	5790	5790	5790	0
236	20231117	161600	202999990	5790	5790	5790	5790	0
237	20231117	161500	202999990	5790	5790	5790	5790	0
238	20231117	161400	202999990	5790	5790	5790	5790	0
239	20231117	161300	202999990	5790	5790	5790	5790	0
240	20231117	161200	202999990	5790	5790	5790	5790	0
241	20231117	161100	202999990	5790	5790	5790	5790	0
242	20231117	161000	202999990	5790	5790	5790	5790	712
243	20231117	160900	202999990	5790	5790	5790	5790	0
244	20231117	160800	202999990	5790	5790	5790	5790	0
245	20231117	160700	202999990	5790	5790	5790	5790	0
246	20231117	160600	202999990	5790	5790	5790	5790	0
247	20231117	160500	202999990	5790	5790	5790	5790	0
248	20231117	160400	202999990	5790	5790	5790	5790	0
249	20231117	160300	202999990	5790	5790	5790	5790	0
250	20231117	160200	202999990	5790	5790	5790	5790	0
251	20231117	160100	202999990	5790	5790	5790	5790	0
252	20231117	160000	202999990	5790	5790	5790	5790	0
253	20231117	155900	202999990	5790	5790	5790	5790	0
254	20231117	155800	202999990	5790	5790	5790	5790	0
255	20231117	155700	202999990	5790	5790	5790	5790	0
256	20231117	155600	202999990	5790	5790	5790	5790	0
257	20231117	155500	202999990	5790	5790	5790	5790	0
258	20231117	155400	202999990	5790	5790	5790	5790	0
259	20231117	155300	202999990	5790	5790	5790	5790	0
260	20231117	155200	202999990	5790	5790	5790	5790	0
261	20231117	155100	202999990	5790	5790	5790	5790	0
262	20231117	155000	202999990	5790	5790	5790	5790	0
263	20231117	154900	202999990	5790	5790	5790	5790	0
264	20231117	154800	202999990	5790	5790	5790	5790	0
265	20231117	154700	202999990	5790	5790	5790	5790	0
266	20231117	154600	202999990	5790	5790	5790	5790	0
267	20231117	154500	202999990	5790	5790	5790	5790	0
268	20231117	154400	202999990	5790	5790	5790	5790	0
269	20231117	154300	202999990	5790	5790	5790	5790	0
270	20231117	154200	202999990	5790	5790	5790	5790	0
271	20231117	154100	202999990	5790	5790	5790	5790	0
272	20231117	154000	202999990	5790	5790	5790	5790	712
273	20231117	153900	202999990	5790	5790	5790	5790	0
274	20231117	153800	202999990	5790	5790	5790	5790	0
275	20231117	153700	202999990	5790	5790	5790	5790	0
276	20231117	153600	202999990	5790	5790	5790	5790	0
277	20231117	153500	202999990	5790	5790	5790	5790	0
278	20231117	153400	202999990	5790	5790	5790	5790	0
279	20231117	153300	202999990	5790	5790	5790	5790	0
280	20231117	153200	202999990	5790	5790	5790	5790	0
281	20231117	153100	202999990	5790	5790	5790	5790	0
282	20231117	153000	202999990	5790	5790	5790	5790	712
283	20231117	152900	198877510	5800	5800	5800	5800	0
284	20231117	152800	198877510	5800	5800	5800	5800	0
285	20231117	152700	198877510	5800	5800	5800	5800	0
286	20231117	152600	198877510	5800	5800	5800	5800	0
287	20231117	152500	198877510	5800	5800	5800	5800	0
288	20231117	152400	198877510	5800	5800	5800	5800	0
289	20231117	152300	198877510	5800	5800	5800	5800	0
290	20231117	152200	198877510	5800	5800	5800	5800	0
291	20231117	152100	198877510	5800	5800	5800	5800	0
292	20231117	152000	198877510	5800	5800	5800	5800	0
293	20231117	151900	198877510	5800	5790	5800	5790	301
294	20231117	151800	197134710	5800	5790	5800	5790	17
295	20231117	151700	197036180	5800	5800	5800	5800	0
296	20231117	151600	197036180	5800	5800	5800	5800	108
297	20231117	151500	196409780	5800	5800	5800	5800	14
298	20231117	151400	196328580	5800	5800	5800	5800	10
299	20231117	151300	196270580	5800	5800	5800	5800	5
300	20231117	151200	196241580	5800	5800	5800	5800	10
301	20231117	151100	196183580	5800	5800	5800	5800	5
302	20231117	151000	196154580	5800	5800	5800	5800	6
303	20231117	150900	196119780	5800	5800	5800	5800	7
304	20231117	150800	196079180	5800	5800	5800	5800	6
305	20231117	150700	196044380	5800	5800	5800	5800	6
306	20231117	150600	196009580	5800	5800	5800	5800	27
307	20231117	150500	195852980	5800	5800	5800	5800	11
308	20231117	150400	195789180	5800	5800	5800	5800	6
309	20231117	150300	195754380	5800	5800	5800	5800	5
310	20231117	150200	195725380	5800	5800	5800	5800	8
311	20231117	150100	195678980	5800	5800	5800	5800	41
312	20231117	150000	195441180	5800	5800	5800	5790	89
313	20231117	145900	194925800	5800	5800	5800	5800	6
314	20231117	145800	194891000	5800	5800	5800	5800	6
315	20231117	145700	194856200	5800	5800	5800	5800	7
316	20231117	145600	194815600	5800	5800	5800	5800	27
317	20231117	145500	194659000	5800	5800	5800	5790	19
318	20231117	145400	194548920	5800	5800	5800	5800	6
319	20231117	145300	194514120	5800	5800	5800	5800	17
320	20231117	145200	194415520	5800	5800	5800	5800	7
321	20231117	145100	194374920	5800	5800	5800	5800	4
322	20231117	145000	194351720	5800	5800	5800	5800	14
323	20231117	144900	194270520	5800	5800	5800	5800	0
324	20231117	144800	194270520	5800	5790	5800	5790	820
325	20231117	144700	189514550	5800	5800	5800	5800	0
326	20231117	144600	189514550	5800	5800	5800	5800	0
327	20231117	144500	189514550	5800	5800	5800	5800	1
328	20231117	144400	189508750	5800	5800	5800	5800	0
329	20231117	144300	189508750	5800	5800	5800	5800	1000
330	20231117	144200	183708750	5800	5800	5800	5800	0
331	20231117	144100	183708750	5800	5800	5800	5800	87
332	20231117	144000	183204150	5790	5790	5790	5790	0
333	20231117	143900	183204150	5790	5790	5790	5790	0
334	20231117	143800	183204150	5790	5800	5800	5790	3
335	20231117	143700	183186760	5800	5800	5800	5800	0
336	20231117	143600	183186760	5800	5800	5800	5800	53
337	20231117	143500	182879360	5800	5800	5800	5800	0
338	20231117	143400	182879360	5800	5800	5800	5800	0
339	20231117	143300	182879360	5800	5800	5800	5800	1
340	20231117	143200	182873560	5790	5790	5790	5790	0
341	20231117	143100	182873560	5790	5790	5790	5790	0
342	20231117	143000	182873560	5790	5790	5790	5790	0
343	20231117	142900	182873560	5790	5790	5790	5790	0
344	20231117	142800	182873560	5790	5790	5790	5790	0
345	20231117	142700	182873560	5790	5790	5790	5790	0
346	20231117	142600	182873560	5790	5790	5790	5790	0
347	20231117	142500	182873560	5790	5790	5790	5790	0
348	20231117	142400	182873560	5790	5790	5790	5790	0
349	20231117	142300	182873560	5790	5790	5790	5790	11
350	20231117	142200	182809870	5800	5800	5800	5800	2
351	20231117	142100	182798270	5790	5790	5790	5790	0
352	20231117	142000	182798270	5790	5790	5790	5790	0
353	20231117	141900	182798270	5790	5790	5790	5790	0
354	20231117	141800	182798270	5790	5790	5790	5790	0
355	20231117	141700	182798270	5790	5800	5800	5790	321
356	20231117	141600	180936580	5800	5800	5800	5800	0
357	20231117	141500	180936580	5800	5800	5800	5800	0
358	20231117	141400	180936580	5800	5800	5800	5800	40
359	20231117	141300	180704580	5800	5800	5800	5800	21
360	20231117	141200	180582780	5790	5790	5800	5790	196
361	20231117	141100	179447930	5790	5800	5800	5790	63
362	20231117	141000	179082610	5800	5800	5800	5800	0
363	20231117	140900	179082610	5800	5800	5800	5800	0
364	20231117	140800	179082610	5800	5800	5800	5800	0
365	20231117	140700	179082610	5800	5800	5800	5800	0
366	20231117	140600	179082610	5800	5800	5800	5800	0
367	20231117	140500	179082610	5800	5800	5800	5800	0
368	20231117	140400	179082610	5800	5800	5800	5800	200
369	20231117	140300	177922610	5800	5800	5800	5800	0
370	20231117	140200	177922610	5800	5800	5800	5800	0
371	20231117	140100	177922610	5800	5800	5800	5800	0
372	20231117	140000	177922610	5800	5790	5800	5790	45
373	20231117	135900	177662050	5800	5800	5800	5800	0
374	20231117	135800	177662050	5800	5800	5800	5800	1
375	20231117	135700	177656250	5790	5790	5790	5790	44
376	20231117	135600	177401490	5800	5800	5800	5800	1
377	20231117	135500	177395690	5790	5790	5790	5790	0
378	20231117	135400	177395690	5790	5790	5790	5790	44
379	20231117	135300	177140930	5800	5800	5800	5800	1
380	20231117	135200	177135130	5790	5790	5790	5790	64
381	20231117	135100	176764570	5800	5800	5800	5800	0
382	20231117	135000	176764570	5800	5800	5800	5800	1
383	20231117	134900	176758770	5790	5790	5800	5790	76
384	20231117	134800	176318420	5790	5790	5790	5790	0
385	20231117	134700	176318420	5790	5800	5800	5790	45
386	20231117	134600	176057860	5790	5790	5790	5790	5
387	20231117	134500	176028910	5790	5790	5790	5790	50
388	20231117	134400	175739410	5780	5800	5800	5780	244
389	20231117	134300	174325090	5800	5790	5800	5790	6
390	20231117	134200	174290340	5790	5780	5790	5780	77
391	20231117	134100	173844950	5790	5790	5790	5790	0
392	20231117	134000	173844950	5790	5790	5790	5790	0
393	20231117	133900	173844950	5790	5790	5790	5790	17
394	20231117	133800	173746520	5800	5800	5800	5800	8
395	20231117	133700	173700120	5800	5790	5800	5790	44
396	20231117	133600	173445350	5800	5800	5800	5800	0
397	20231117	133500	173445350	5800	5800	5800	5800	1
398	20231117	133400	173439550	5790	5790	5790	5790	105
399	20231117	133300	172831600	5800	5800	5800	5800	1
400	20231117	133200	172825800	5790	5800	5800	5790	224
401	20231117	133100	171527040	5800	5800	5800	5800	0
402	20231117	133000	171527040	5800	5800	5800	5790	516
403	20231117	132900	168534380	5790	5790	5790	5790	44
404	20231117	132800	168279620	5800	5800	5800	5800	1
405	20231117	132700	168273820	5790	5790	5790	5790	44
406	20231117	132600	168019060	5800	5800	5800	5800	1
407	20231117	132500	168013260	5790	5790	5790	5790	0
408	20231117	132400	168013260	5790	5790	5790	5790	43
409	20231117	132300	167764290	5800	5800	5800	5800	0
410	20231117	132200	167764290	5800	5790	5800	5790	45
411	20231117	132100	167503730	5800	5790	5800	5790	11
412	20231117	132000	167440030	5800	5800	5800	5800	401
413	20231117	131900	165114230	5790	5790	5790	5790	44
414	20231117	131800	164859470	5800	5800	5800	5800	2
415	20231117	131700	164847870	5790	5790	5790	5790	44
416	20231117	131600	164593110	5800	5800	5800	5800	0
417	20231117	131500	164593110	5800	5800	5800	5800	1
418	20231117	131400	164587310	5790	5790	5790	5790	53
419	20231117	131300	164280440	5800	5800	5800	5800	177
420	20231117	131200	163253840	5790	5790	5790	5790	43
421	20231117	131100	163004870	5800	5800	5800	5800	0
422	20231117	131000	163004870	5800	5790	5800	5790	2
423	20231117	130900	162993280	5790	5800	5800	5790	145
424	20231117	130800	162152720	5790	5790	5790	5790	0
425	20231117	130700	162152720	5790	5790	5790	5790	113
426	20231117	130600	161498450	5800	5800	5800	5800	0
427	20231117	130500	161498450	5800	5790	5800	5790	8
428	20231117	130400	161452080	5790	5790	5790	5790	46
429	20231117	130300	161185740	5800	5800	5800	5800	1
430	20231117	130200	161179940	5790	5790	5790	5790	44
431	20231117	130100	160925180	5800	5800	5800	5800	0
432	20231117	130000	160925180	5800	5800	5800	5800	0
433	20231117	125900	160925180	5800	5790	5800	5790	44
434	20231117	125800	160670410	5790	5790	5790	5790	0
435	20231117	125700	160670410	5790	5790	5790	5790	66
436	20231117	125600	160288270	5800	5800	5800	5800	0
437	20231117	125500	160288270	5800	5800	5800	5800	1
438	20231117	125400	160282470	5790	5790	5790	5790	44
439	20231117	125300	160027710	5800	5800	5800	5800	0
440	20231117	125200	160027710	5800	5800	5800	5790	77
441	20231117	125100	159581860	5790	5800	5800	5790	59
442	20231117	125000	159239750	5800	5800	5800	5800	5
443	20231117	124900	159210750	5790	5800	5800	5790	45
444	20231117	124800	158950190	5790	5790	5790	5790	0
445	20231117	124700	158950190	5790	5790	5790	5790	59
446	20231117	124600	158608580	5790	5790	5790	5790	0
447	20231117	124500	158608580	5790	5790	5790	5790	10
448	20231117	124400	158550680	5780	5780	5780	5780	44
449	20231117	124300	158296360	5780	5780	5780	5780	0
450	20231117	124200	158296360	5780	5780	5780	5780	44
451	20231117	124100	158042040	5800	5800	5800	5800	78
452	20231117	124000	157589640	5780	5780	5780	5780	0
453	20231117	123900	157589640	5780	5780	5780	5780	44
454	20231117	123800	157335320	5800	5800	5800	5800	1
455	20231117	123700	157329520	5780	5790	5790	5780	54
456	20231117	123600	157017300	5780	5780	5780	5780	0
457	20231117	123500	157017300	5780	5780	5780	5780	0
458	20231117	123400	157017300	5780	5790	5800	5780	1088
459	20231117	123300	150708270	5780	5780	5780	5780	0
460	20231117	123200	150708270	5780	5780	5780	5780	44
461	20231117	123100	150453950	5790	5790	5790	5790	0
462	20231117	123000	150453950	5790	5790	5790	5790	0
463	20231117	122900	150453950	5790	5790	5790	5780	155
464	20231117	122800	149556940	5780	5780	5780	5780	0
465	20231117	122700	149556940	5780	5780	5780	5780	44
466	20231117	122600	149302620	5790	5790	5790	5780	600
467	20231117	122500	145828730	5790	5790	5790	5790	162
468	20231117	122400	144890750	5790	5790	5790	5790	44
469	20231117	122300	144635990	5790	5790	5790	5790	0
470	20231117	122200	144635990	5790	5790	5790	5790	43
471	20231117	122100	144387020	5800	5800	5800	5800	0
472	20231117	122000	144387020	5800	5800	5800	5800	2
473	20231117	121900	144375420	5800	5790	5800	5790	54
474	20231117	121800	144062750	5790	5790	5790	5790	0
475	20231117	121700	144062750	5790	5790	5790	5790	44
476	20231117	121600	143807990	5790	5790	5790	5790	0
477	20231117	121500	143807990	5790	5790	5790	5790	0
478	20231117	121400	143807990	5790	5800	5800	5790	45
479	20231117	121300	143547430	5800	5800	5800	5800	1
480	20231117	121200	143541630	5790	5790	5790	5790	67
481	20231117	121100	143153700	5780	5790	5790	5780	185
482	20231117	121000	142083580	5800	5800	5800	5800	52
483	20231117	120900	141781980	5790	5790	5790	5790	43
484	20231117	120800	141533010	5800	5790	5800	5790	111
485	20231117	120700	140890310	5790	5790	5790	5790	54
486	20231117	120600	140577650	5790	5790	5790	5790	0
487	20231117	120500	140577650	5790	5790	5790	5790	0
488	20231117	120400	140577650	5790	5790	5790	5790	44
489	20231117	120300	140322890	5790	5790	5790	5790	0
490	20231117	120200	140322890	5790	5790	5790	5790	66
491	20231117	120100	139940750	5790	5790	5790	5790	0
492	20231117	120000	139940750	5790	5790	5790	5790	0
493	20231117	115900	139940750	5790	5800	5800	5790	54
494	20231117	115800	139627990	5800	5800	5800	5800	11
495	20231117	115700	139564190	5790	5790	5790	5790	43
496	20231117	115600	139315220	5790	5790	5790	5790	0
497	20231117	115500	139315220	5790	5790	5790	5790	0
498	20231117	115400	139315220	5790	5800	5800	5790	59
499	20231117	115300	138973460	5800	5800	5800	5800	16
500	20231117	115200	138880660	5800	5800	5800	5800	1
501	20231117	115100	138874860	5800	5790	5800	5790	465
502	20231117	115000	136182140	5790	5790	5790	5790	0
503	20231117	114900	136182140	5790	5790	5790	5790	44
504	20231117	114800	135927380	5800	5800	5800	5800	1
505	20231117	114700	135921580	5800	5800	5800	5800	6
506	20231117	114600	135886780	5810	5810	5810	5810	1
507	20231117	114500	135880970	5790	5790	5790	5790	0
508	20231117	114400	135880970	5790	5790	5790	5790	43
509	20231117	114300	135632000	5800	5800	5800	5800	730
510	20231117	114200	131398000	5800	5800	5800	5790	574
511	20231117	114100	128069390	5800	5800	5800	5800	50
512	20231117	114000	127779390	5800	5800	5800	5800	0
513	20231117	113900	127779390	5800	5800	5810	5800	406
514	20231117	113800	125421170	5800	5800	5800	5800	34
515	20231117	113700	125223970	5800	5800	5800	5800	1
516	20231117	113600	125218170	5800	5800	5800	5800	10
517	20231117	113500	125160170	5810	5800	5810	5800	191
518	20231117	113400	124050750	5790	5790	5800	5790	584
519	20231117	113300	120666610	5790	5820	5820	5780	10564
520	20231117	113200	59400020	5820	5820	5820	5820	43
521	20231117	113100	59149760	5820	5820	5820	5820	0
522	20231117	113000	59149760	5820	5820	5820	5820	0
523	20231117	112900	59149760	5820	5820	5820	5820	49
524	20231117	112800	58864580	5830	5830	5830	5830	1
525	20231117	112700	58858750	5820	5820	5820	5820	44
526	20231117	112600	58602670	5830	5830	5830	5830	0
527	20231117	112500	58602670	5830	5820	5830	5820	2
528	20231117	112400	58591020	5820	5820	5820	5820	44
529	20231117	112300	58334940	5840	5840	5840	5840	0
530	20231117	112200	58334940	5840	5830	5840	5820	52
531	20231117	112100	58032210	5830	5820	5830	5820	154
532	20231117	112000	57134700	5820	5820	5820	5820	0
533	20231117	111900	57134700	5820	5820	5820	5820	43
534	20231117	111800	56884440	5820	5820	5820	5820	0
535	20231117	111700	56884440	5820	5820	5820	5820	44
536	20231117	111600	56628360	5830	5830	5830	5830	1
537	20231117	111500	56622530	5830	5830	5830	5830	0
538	20231117	111400	56622530	5830	5830	5830	5830	1
539	20231117	111300	56616700	5820	5820	5820	5820	0
540	20231117	111200	56616700	5820	5820	5820	5820	48
541	20231117	111100	56337340	5820	5820	5820	5820	0
542	20231117	111000	56337340	5820	5820	5820	5820	0
543	20231117	110900	56337340	5820	5820	5820	5820	44
544	20231117	110800	56081260	5840	5830	5840	5830	86
545	20231117	110700	55579400	5820	5830	5830	5820	55
546	20231117	110600	55259230	5830	5820	5830	5820	8
547	20231117	110500	55212610	5830	5830	5830	5830	20
548	20231117	110400	55096010	5820	5820	5820	5820	44
549	20231117	110300	54839930	5830	5830	5830	5830	0
550	20231117	110200	54839930	5830	5820	5830	5820	45
551	20231117	110100	54578020	5810	5810	5810	5810	0
552	20231117	110000	54578020	5810	5810	5810	5810	0
553	20231117	105900	54578020	5810	5820	5820	5810	899
554	20231117	105800	49346280	5820	5820	5820	5820	0
555	20231117	105700	49346280	5820	5830	5830	5820	45
556	20231117	105600	49084370	5820	5820	5820	5820	0
557	20231117	105500	49084370	5820	5820	5820	5820	0
558	20231117	105400	49084370	5820	5820	5820	5820	43
559	20231117	105300	48834110	5820	5820	5820	5820	0
560	20231117	105200	48834110	5820	5820	5820	5820	48
561	20231117	105100	48554750	5820	5820	5820	5820	0
562	20231117	105000	48554750	5820	5820	5820	5820	0
563	20231117	104900	48554750	5820	5820	5820	5820	169
564	20231117	104800	47571170	5820	5820	5820	5820	0
565	20231117	104700	47571170	5820	5820	5820	5820	44
566	20231117	104600	47315090	5820	5830	5830	5820	512
567	20231117	104500	44335240	5830	5830	5830	5830	2
568	20231117	104400	44323580	5820	5830	5830	5820	151
569	20231117	104300	43443740	5830	5830	5830	5830	0
570	20231117	104200	43443740	5830	5820	5830	5820	63
571	20231117	104100	43076880	5830	5830	5830	5830	0
572	20231117	104000	43076880	5830	5830	5830	5830	1
573	20231117	103900	43071050	5820	5820	5820	5820	44
574	20231117	103800	42814970	5830	5830	5830	5830	0
575	20231117	103700	42814970	5830	5820	5830	5820	46
576	20231117	103600	42547230	5820	5820	5820	5820	0
577	20231117	103500	42547230	5820	5820	5820	5820	166
578	20231117	103400	41581110	5820	5820	5820	5820	44
579	20231117	103300	41325030	5820	5820	5820	5820	0
580	20231117	103200	41325030	5820	5820	5820	5820	44
581	20231117	103100	41068950	5820	5820	5820	5820	12
582	20231117	103000	40999110	5820	5820	5820	5820	25
583	20231117	102900	40853610	5820	5820	5820	5820	48
584	20231117	102800	40574250	5820	5820	5820	5820	0
585	20231117	102700	40574250	5820	5820	5820	5820	44
586	20231117	102600	40318170	5820	5820	5820	5820	0
587	20231117	102500	40318170	5820	5820	5820	5820	258
588	20231117	102400	38816610	5820	5820	5820	5820	44
589	20231117	102300	38560530	5830	5830	5830	5830	4
590	20231117	102200	38537210	5830	5830	5830	5830	40
591	20231117	102100	38304010	5830	5830	5830	5830	11
592	20231117	102000	38239880	5820	5820	5820	5820	0
593	20231117	101900	38239880	5820	5820	5820	5820	44
594	20231117	101800	37983800	5820	5820	5820	5820	0
595	20231117	101700	37983800	5820	5820	5820	5820	43
596	20231117	101600	37733540	5820	5820	5820	5820	0
597	20231117	101500	37733540	5820	5820	5820	5820	0
598	20231117	101400	37733540	5820	5820	5820	5820	44
599	20231117	101300	37477460	5820	5820	5820	5820	0
600	20231117	101200	37477460	5820	5820	5820	5820	44
601	20231117	101100	37221380	5820	5820	5820	5820	0
602	20231117	101000	37221380	5820	5820	5820	5820	0
603	20231117	100900	37221380	5820	5820	5820	5820	44
604	20231117	100800	36965300	5830	5830	5830	5830	0
605	20231117	100700	36965300	5830	5840	5840	5830	49
606	20231117	100600	36679580	5840	5840	5840	5840	5
607	20231117	100500	36650380	5830	5830	5830	5830	34
608	20231117	100400	36452160	5840	5840	5840	5840	78
609	20231117	100300	35996640	5840	5850	5850	5840	5
610	20231117	100200	35967430	5840	5850	5850	5840	12
611	20231117	100100	35897250	5840	5840	5840	5840	117
612	20231117	100000	35213970	5840	5840	5840	5840	4
613	20231117	095900	35190610	5830	5830	5830	5830	0
614	20231117	095800	35190610	5830	5830	5830	5830	6
615	20231117	095700	35155630	5830	5830	5830	5830	0
616	20231117	095600	35155630	5830	5830	5830	5830	0
617	20231117	095500	35155630	5830	5830	5830	5830	0
618	20231117	095400	35155630	5830	5830	5830	5830	0
619	20231117	095300	35155630	5830	5830	5830	5830	0
620	20231117	095200	35155630	5830	5830	5830	5830	0
621	20231117	095100	35155630	5830	5830	5830	5830	0
622	20231117	095000	35155630	5830	5830	5830	5830	5
623	20231117	094900	35126480	5820	5820	5820	5820	153
624	20231117	094800	34236020	5820	5820	5820	5820	1
625	20231117	094700	34230200	5820	5830	5830	5820	7
626	20231117	094600	34189400	5830	5830	5830	5830	0
627	20231117	094500	34189400	5830	5830	5830	5830	64
628	20231117	094400	33816280	5810	5810	5810	5810	0
629	20231117	094300	33816280	5810	5810	5810	5810	0
630	20231117	094200	33816280	5810	5810	5810	5810	0
631	20231117	094100	33816280	5810	5820	5820	5810	356
632	20231117	094000	31744430	5810	5840	5840	5810	1256
633	20231117	093900	24434280	5860	5860	5860	5860	2
634	20231117	093800	24422560	5860	5860	5860	5860	203
635	20231117	093700	23232980	5850	5840	5850	5840	22
636	20231117	093600	23104380	5840	5850	5850	5840	95
637	20231117	093500	22548730	5850	5850	5850	5850	29
638	20231117	093400	22379080	5850	5850	5850	5850	301
639	20231117	093300	20618230	5840	5830	5840	5820	1106
640	20231117	093200	14170300	5830	5830	5830	5830	10
641	20231117	093100	14112000	5830	5830	5830	5830	2
642	20231117	093000	14100340	5820	5820	5820	5820	0
643	20231117	092900	14100340	5820	5820	5820	5820	202
644	20231117	092800	12924700	5830	5830	5830	5830	0
645	20231117	092700	12924700	5830	5830	5830	5830	17
646	20231117	092600	12825590	5830	5830	5830	5830	149
647	20231117	092500	11956920	5830	5830	5830	5830	28
648	20231117	092400	11793680	5820	5820	5820	5820	0
649	20231117	092300	11793680	5820	5820	5820	5820	12
650	20231117	092200	11723840	5820	5820	5820	5820	43
651	20231117	092100	11473580	5820	5820	5820	5820	0
652	20231117	092000	11473580	5820	5820	5820	5820	0
653	20231117	091900	11473580	5820	5820	5820	5820	0
654	20231117	091800	11473580	5820	5820	5820	5820	0
655	20231117	091700	11473580	5820	5820	5820	5820	0
656	20231117	091600	11473580	5820	5820	5820	5820	0
657	20231117	091500	11473580	5820	5820	5820	5820	0
658	20231117	091400	11473580	5820	5820	5820	5820	50
659	20231117	091300	11182580	5820	5820	5820	5820	0
660	20231117	091200	11182580	5820	5820	5820	5800	1066
661	20231117	091100	4993770	5830	5830	5830	5830	0
662	20231117	091000	4993770	5830	5830	5830	5830	0
663	20231117	090900	4993770	5830	5830	5830	5830	153
664	20231117	090800	4101780	5830	5830	5830	5830	151
665	20231117	090700	3221450	5830	5830	5830	5830	0
666	20231117	090600	3221450	5830	5830	5830	5830	8
667	20231117	090500	3174810	5830	5830	5830	5830	0
668	20231117	090400	3174810	5830	5830	5830	5830	0
669	20231117	090300	3174810	5830	5830	5830	5830	1
670	20231117	090200	3168980	5830	5830	5830	5830	32
671	20231117	090100	2982420	5830	5830	5830	5830	0
672	20231117	090000	2982420	5830	5850	5850	5830	510