KissMeData/123040/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	200800	1846511860	5390	5390	5390	5390	20798
3	20231116	200700	1846511860	5390	5390	5390	5390	0
4	20231116	200600	1846511860	5390	5390	5390	5390	0
5	20231116	200500	1846511860	5390	5390	5390	5390	0
6	20231116	200400	1846511860	5390	5390	5390	5390	0
7	20231116	200300	1846511860	5390	5390	5390	5390	0
8	20231116	200200	1846511860	5390	5390	5390	5390	0
9	20231116	200100	1846511860	5390	5390	5390	5390	0
10	20231116	200000	1846511860	5390	5390	5390	5390	0
11	20231116	195900	1846511860	5390	5390	5390	5390	0
12	20231116	195800	1846511860	5390	5390	5390	5390	0
13	20231116	195700	1846511860	5390	5390	5390	5390	0
14	20231116	195600	1846511860	5390	5390	5390	5390	0
15	20231116	195500	1846511860	5390	5390	5390	5390	0
16	20231116	195400	1846511860	5390	5390	5390	5390	0
17	20231116	195300	1846511860	5390	5390	5390	5390	0
18	20231116	195200	1846511860	5390	5390	5390	5390	0
19	20231116	195100	1846511860	5390	5390	5390	5390	0
20	20231116	195000	1846511860	5390	5390	5390	5390	0
21	20231116	194900	1846511860	5390	5390	5390	5390	0
22	20231116	194800	1846511860	5390	5390	5390	5390	0
23	20231116	194700	1846511860	5390	5390	5390	5390	0
24	20231116	194600	1846511860	5390	5390	5390	5390	0
25	20231116	194500	1846511860	5390	5390	5390	5390	0
26	20231116	194400	1846511860	5390	5390	5390	5390	0
27	20231116	194300	1846511860	5390	5390	5390	5390	0
28	20231116	194200	1846511860	5390	5390	5390	5390	0
29	20231116	194100	1846511860	5390	5390	5390	5390	0
30	20231116	194000	1846511860	5390	5390	5390	5390	0
31	20231116	193900	1846511860	5390	5390	5390	5390	0
32	20231116	193800	1846511860	5390	5390	5390	5390	20798
33	20231116	193700	1846511860	5390	5390	5390	5390	0
34	20231116	193600	1846511860	5390	5390	5390	5390	0
35	20231116	193500	1846511860	5390	5390	5390	5390	0
36	20231116	193400	1846511860	5390	5390	5390	5390	0
37	20231116	193300	1846511860	5390	5390	5390	5390	0
38	20231116	193200	1846511860	5390	5390	5390	5390	0
39	20231116	193100	1846511860	5390	5390	5390	5390	0
40	20231116	193000	1846511860	5390	5390	5390	5390	0
41	20231116	192900	1846511860	5390	5390	5390	5390	0
42	20231116	192800	1846511860	5390	5390	5390	5390	0
43	20231116	192700	1846511860	5390	5390	5390	5390	0
44	20231116	192600	1846511860	5390	5390	5390	5390	0
45	20231116	192500	1846511860	5390	5390	5390	5390	0
46	20231116	192400	1846511860	5390	5390	5390	5390	0
47	20231116	192300	1846511860	5390	5390	5390	5390	0
48	20231116	192200	1846511860	5390	5390	5390	5390	0
49	20231116	192100	1846511860	5390	5390	5390	5390	0
50	20231116	192000	1846511860	5390	5390	5390	5390	0
51	20231116	191900	1846511860	5390	5390	5390	5390	0
52	20231116	191800	1846511860	5390	5390	5390	5390	0
53	20231116	191700	1846511860	5390	5390	5390	5390	0
54	20231116	191600	1846511860	5390	5390	5390	5390	0
55	20231116	191500	1846511860	5390	5390	5390	5390	0
56	20231116	191400	1846511860	5390	5390	5390	5390	0
57	20231116	191300	1846511860	5390	5390	5390	5390	0
58	20231116	191200	1846511860	5390	5390	5390	5390	0
59	20231116	191100	1846511860	5390	5390	5390	5390	0
60	20231116	191000	1846511860	5390	5390	5390	5390	0
61	20231116	190900	1846511860	5390	5390	5390	5390	0
62	20231116	190800	1846511860	5390	5390	5390	5390	20798
63	20231116	190700	1846511860	5390	5390	5390	5390	0
64	20231116	190600	1846511860	5390	5390	5390	5390	0
65	20231116	190500	1846511860	5390	5390	5390	5390	0
66	20231116	190400	1846511860	5390	5390	5390	5390	0
67	20231116	190300	1846511860	5390	5390	5390	5390	0
68	20231116	190200	1846511860	5390	5390	5390	5390	0
69	20231116	190100	1846511860	5390	5390	5390	5390	0
70	20231116	190000	1846511860	5390	5390	5390	5390	0
71	20231116	185900	1846511860	5390	5390	5390	5390	0
72	20231116	185800	1846511860	5390	5390	5390	5390	0
73	20231116	185700	1846511860	5390	5390	5390	5390	0
74	20231116	185600	1846511860	5390	5390	5390	5390	0
75	20231116	185500	1846511860	5390	5390	5390	5390	0
76	20231116	185400	1846511860	5390	5390	5390	5390	0
77	20231116	185300	1846511860	5390	5390	5390	5390	0
78	20231116	185200	1846511860	5390	5390	5390	5390	0
79	20231116	185100	1846511860	5390	5390	5390	5390	0
80	20231116	185000	1846511860	5390	5390	5390	5390	0
81	20231116	184900	1846511860	5390	5390	5390	5390	0
82	20231116	184800	1846511860	5390	5390	5390	5390	0
83	20231116	184700	1846511860	5390	5390	5390	5390	0
84	20231116	184600	1846511860	5390	5390	5390	5390	0
85	20231116	184500	1846511860	5390	5390	5390	5390	0
86	20231116	184400	1846511860	5390	5390	5390	5390	0
87	20231116	184300	1846511860	5390	5390	5390	5390	0
88	20231116	184200	1846511860	5390	5390	5390	5390	0
89	20231116	184100	1846511860	5390	5390	5390	5390	0
90	20231116	184000	1846511860	5390	5390	5390	5390	0
91	20231116	183900	1846511860	5390	5390	5390	5390	0
92	20231116	183800	1846511860	5390	5390	5390	5390	20798
93	20231116	183700	1846511860	5390	5390	5390	5390	0
94	20231116	183600	1846511860	5390	5390	5390	5390	0
95	20231116	183500	1846511860	5390	5390	5390	5390	0
96	20231116	183400	1846511860	5390	5390	5390	5390	0
97	20231116	183300	1846511860	5390	5390	5390	5390	0
98	20231116	183200	1846511860	5390	5390	5390	5390	0
99	20231116	183100	1846511860	5390	5390	5390	5390	0
100	20231116	183000	1846511860	5390	5390	5390	5390	0
101	20231116	182900	1846511860	5390	5390	5390	5390	0
102	20231116	182800	1846511860	5390	5390	5390	5390	0
103	20231116	182700	1846511860	5390	5390	5390	5390	0
104	20231116	182600	1846511860	5390	5390	5390	5390	0
105	20231116	182500	1846511860	5390	5390	5390	5390	0
106	20231116	182400	1846511860	5390	5390	5390	5390	0
107	20231116	182300	1846511860	5390	5390	5390	5390	0
108	20231116	182200	1846511860	5390	5390	5390	5390	0
109	20231116	182100	1846511860	5390	5390	5390	5390	0
110	20231116	182000	1846511860	5390	5390	5390	5390	0
111	20231116	181900	1846511860	5390	5390	5390	5390	0
112	20231116	181800	1846511860	5390	5390	5390	5390	0
113	20231116	181700	1846511860	5390	5390	5390	5390	0
114	20231116	181600	1846511860	5390	5390	5390	5390	0
115	20231116	181500	1846511860	5390	5390	5390	5390	0
116	20231116	181400	1846511860	5390	5390	5390	5390	0
117	20231116	181300	1846511860	5390	5390	5390	5390	0
118	20231116	181200	1846511860	5390	5390	5390	5390	0
119	20231116	181100	1846511860	5390	5390	5390	5390	0
120	20231116	181000	1846511860	5390	5390	5390	5390	0
121	20231116	180900	1846511860	5390	5390	5390	5390	0
122	20231116	180800	1846511860	5390	5390	5390	5390	20798
123	20231116	180700	1846511860	5390	5390	5390	5390	0
124	20231116	180600	1846511860	5390	5390	5390	5390	0
125	20231116	180500	1846511860	5390	5390	5390	5390	0
126	20231116	180400	1846511860	5390	5390	5390	5390	0
127	20231116	180300	1846511860	5390	5390	5390	5390	0
128	20231116	180200	1846511860	5390	5390	5390	5390	0
129	20231116	180100	1846511860	5390	5390	5390	5390	0
130	20231116	180000	1846511860	5390	5390	5390	5390	0
131	20231116	175900	1846511860	5390	5390	5390	5390	0
132	20231116	175800	1846511860	5390	5390	5390	5390	0
133	20231116	175700	1846511860	5390	5390	5390	5390	0
134	20231116	175600	1846511860	5390	5390	5390	5390	0
135	20231116	175500	1846511860	5390	5390	5390	5390	0
136	20231116	175400	1846511860	5390	5390	5390	5390	0
137	20231116	175300	1846511860	5390	5390	5390	5390	0
138	20231116	175200	1846511860	5390	5390	5390	5390	0
139	20231116	175100	1846511860	5390	5390	5390	5390	0
140	20231116	175000	1846511860	5390	5390	5390	5390	0
141	20231116	174900	1846511860	5390	5390	5390	5390	0
142	20231116	174800	1846511860	5390	5390	5390	5390	0
143	20231116	174700	1846511860	5390	5390	5390	5390	0
144	20231116	174600	1846511860	5390	5390	5390	5390	0
145	20231116	174500	1846511860	5390	5390	5390	5390	0
146	20231116	174400	1846511860	5390	5390	5390	5390	0
147	20231116	174300	1846511860	5390	5390	5390	5390	0
148	20231116	174200	1846511860	5390	5390	5390	5390	0
149	20231116	174100	1846511860	5390	5390	5390	5390	0
150	20231116	174000	1846511860	5390	5390	5390	5390	0
151	20231116	173900	1846511860	5390	5390	5390	5390	0
152	20231116	173800	1846511860	5390	5390	5390	5390	20798
153	20231116	173700	1846511860	5390	5390	5390	5390	0
154	20231116	173600	1846511860	5390	5390	5390	5390	0
155	20231116	173500	1846511860	5390	5390	5390	5390	0
156	20231116	173400	1846511860	5390	5390	5390	5390	0
157	20231116	173300	1846511860	5390	5390	5390	5390	0
158	20231116	173200	1846511860	5390	5390	5390	5390	0
159	20231116	173100	1846511860	5390	5390	5390	5390	0
160	20231116	173000	1846511860	5390	5390	5390	5390	0
161	20231116	172900	1846511860	5390	5390	5390	5390	0
162	20231116	172800	1846511860	5390	5390	5390	5390	0
163	20231116	172700	1846511860	5390	5390	5390	5390	0
164	20231116	172600	1846511860	5390	5390	5390	5390	0
165	20231116	172500	1846511860	5390	5390	5390	5390	0
166	20231116	172400	1846511860	5390	5390	5390	5390	0
167	20231116	172300	1846511860	5390	5390	5390	5390	0
168	20231116	172200	1846511860	5390	5390	5390	5390	0
169	20231116	172100	1846511860	5390	5390	5390	5390	0
170	20231116	172000	1846511860	5390	5390	5390	5390	0
171	20231116	171900	1846511860	5390	5390	5390	5390	0
172	20231116	171800	1846511860	5390	5390	5390	5390	0
173	20231116	171700	1846511860	5390	5390	5390	5390	0
174	20231116	171600	1846511860	5390	5390	5390	5390	0
175	20231116	171500	1846511860	5390	5390	5390	5390	0
176	20231116	171400	1846511860	5390	5390	5390	5390	0
177	20231116	171300	1846511860	5390	5390	5390	5390	0
178	20231116	171200	1846511860	5390	5390	5390	5390	0
179	20231116	171100	1846511860	5390	5390	5390	5390	0
180	20231116	171000	1846511860	5390	5390	5390	5390	0
181	20231116	170900	1846511860	5390	5390	5390	5390	0
182	20231116	170800	1846511860	5390	5390	5390	5390	20798
183	20231116	170700	1846511860	5390	5390	5390	5390	0
184	20231116	170600	1846511860	5390	5390	5390	5390	0
185	20231116	170500	1846511860	5390	5390	5390	5390	0
186	20231116	170400	1846511860	5390	5390	5390	5390	0
187	20231116	170300	1846511860	5390	5390	5390	5390	0
188	20231116	170200	1846511860	5390	5390	5390	5390	0
189	20231116	170100	1846511860	5390	5390	5390	5390	0
190	20231116	170000	1846511860	5390	5390	5390	5390	0
191	20231116	165900	1846511860	5390	5390	5390	5390	0
192	20231116	165800	1846511860	5390	5390	5390	5390	0
193	20231116	165700	1846511860	5390	5390	5390	5390	0
194	20231116	165600	1846511860	5390	5390	5390	5390	0
195	20231116	165500	1846511860	5390	5390	5390	5390	0
196	20231116	165400	1846511860	5390	5390	5390	5390	0
197	20231116	165300	1846511860	5390	5390	5390	5390	0
198	20231116	165200	1846511860	5390	5390	5390	5390	0
199	20231116	165100	1846511860	5390	5390	5390	5390	0
200	20231116	165000	1846511860	5390	5390	5390	5390	0
201	20231116	164900	1846511860	5390	5390	5390	5390	0
202	20231116	164800	1846511860	5390	5390	5390	5390	0
203	20231116	164700	1846511860	5390	5390	5390	5390	0
204	20231116	164600	1846511860	5390	5390	5390	5390	0
205	20231116	164500	1846511860	5390	5390	5390	5390	0
206	20231116	164400	1846511860	5390	5390	5390	5390	0
207	20231116	164300	1846511860	5390	5390	5390	5390	0
208	20231116	164200	1846511860	5390	5390	5390	5390	0
209	20231116	164100	1846511860	5390	5390	5390	5390	0
210	20231116	164000	1846511860	5390	5390	5390	5390	0
211	20231116	163900	1846511860	5390	5390	5390	5390	0
212	20231116	163800	1846511860	5390	5390	5390	5390	20798
213	20231116	163700	1846511860	5390	5390	5390	5390	0
214	20231116	163600	1846511860	5390	5390	5390	5390	0
215	20231116	163500	1846511860	5390	5390	5390	5390	0
216	20231116	163400	1846511860	5390	5390	5390	5390	0
217	20231116	163300	1846511860	5390	5390	5390	5390	0
218	20231116	163200	1846511860	5390	5390	5390	5390	0
219	20231116	163100	1846511860	5390	5390	5390	5390	0
220	20231116	163000	1846511860	5390	5390	5390	5390	20798
221	20231116	162900	1734410640	5430	5430	5430	5430	0
222	20231116	162800	1734410640	5430	5430	5430	5430	0
223	20231116	162700	1734410640	5430	5430	5430	5430	0
224	20231116	162600	1734410640	5430	5430	5430	5430	0
225	20231116	162500	1734410640	5430	5430	5430	5430	0
226	20231116	162400	1734410640	5430	5430	5430	5430	0
227	20231116	162300	1734410640	5430	5430	5430	5430	0
228	20231116	162200	1734410640	5430	5430	5430	5430	0
229	20231116	162100	1734410640	5430	5430	5430	5430	0
230	20231116	162000	1734410640	5430	5430	5430	5430	0
231	20231116	161900	1734410640	5430	5340	5440	5310	62047
232	20231116	161800	1400378940	5330	5260	5330	5260	22186
233	20231116	161700	1282928240	5270	5260	5270	5260	3969
234	20231116	161600	1262050540	5260	5240	5260	5240	396
235	20231116	161500	1259971240	5260	5250	5260	5240	1668
236	20231116	161400	1251225500	5250	5220	5250	5220	35
237	20231116	161300	1251041780	5250	5240	5250	5230	1503
238	20231116	161200	1243174160	5240	5240	5240	5240	334
239	20231116	161100	1241424000	5240	5240	5240	5240	40
240	20231116	161000	1241214400	5250	5250	5250	5250	10
241	20231116	160900	1241161900	5220	5250	5260	5210	4150
242	20231116	160800	1219522910	5260	5270	5270	5210	4582
243	20231116	160700	1195601050	5230	5260	5270	5230	8114
244	20231116	160600	1153056940	5260	5270	5270	5260	150
245	20231116	160500	1152266940	5260	5270	5280	5260	444
246	20231116	160400	1149929900	5270	5260	5270	5260	1455
247	20231116	160300	1142267050	5270	5270	5270	5270	18
248	20231116	160200	1142172190	5280	5280	5280	5280	128
249	20231116	160100	1141496350	5270	5280	5280	5270	71
250	20231116	160000	1141121490	5280	5280	5280	5280	4
251	20231116	155900	1141100370	5280	5280	5280	5260	118
252	20231116	155800	1140477350	5280	5270	5280	5260	4546
253	20231116	155700	1116520570	5270	5270	5270	5270	2
254	20231116	155600	1116510030	5270	5270	5270	5270	8
255	20231116	155500	1116467870	5270	5270	5270	5270	418
256	20231116	155400	1114265010	5270	5260	5270	5260	5149
257	20231116	155300	1087180850	5260	5260	5260	5250	442
258	20231116	155200	1084857630	5260	5240	5260	5240	633
259	20231116	155100	1081540550	5260	5260	5260	5260	0
260	20231116	155000	1081540550	5260	5260	5260	5260	18
261	20231116	154900	1081445870	5260	5260	5260	5240	5
262	20231116	154800	1081419590	5260	5260	5260	5260	4
263	20231116	154700	1081398550	5260	5260	5260	5240	9
264	20231116	154600	1081351250	5260	5240	5260	5240	506
265	20231116	154500	1078694750	5250	5240	5250	5240	605
266	20231116	154400	1075521510	5240	5250	5250	5240	12
267	20231116	154300	1075458520	5250	5250	5250	5250	100
268	20231116	154200	1074933520	5250	5250	5250	5250	102
269	20231116	154100	1074398020	5240	5250	5250	5240	136
270	20231116	154000	1073685280	5260	5260	5260	5260	2
271	20231116	153900	1073674760	5260	5260	5260	5260	1
272	20231116	153800	1073669500	5240	5260	5260	5240	116
273	20231116	153700	1073061620	5260	5260	5260	5260	11
274	20231116	153600	1073003760	5260	5260	5260	5260	0
275	20231116	153500	1073003760	5260	5250	5260	5240	1531
276	20231116	153400	1064970570	5260	5260	5260	5260	0
277	20231116	153300	1064970570	5260	5260	5260	5250	560
278	20231116	153200	1062029970	5260	5260	5260	5260	0
279	20231116	153100	1062029970	5260	5250	5260	5250	183
280	20231116	153000	1061069200	5260	5260	5260	5260	28
281	20231116	152900	1060921920	5260	5260	5260	5260	2
282	20231116	152800	1060911400	5240	5240	5240	5240	143
283	20231116	152700	1060162080	5260	5260	5260	5260	0
284	20231116	152600	1060162080	5260	5260	5260	5260	50
285	20231116	152500	1059899080	5260	5260	5260	5260	7
286	20231116	152400	1059862260	5250	5250	5260	5250	1032
287	20231116	152300	1054434260	5260	5260	5260	5260	98
288	20231116	152200	1053918780	5260	5260	5260	5250	214
289	20231116	152100	1052795140	5260	5260	5260	5250	1979
290	20231116	152000	1042386290	5260	5260	5260	5250	580
291	20231116	151900	1039335770	5250	5250	5250	5250	802
292	20231116	151800	1035125270	5260	5260	5260	5250	661
293	20231116	151700	1031649750	5260	5260	5260	5250	367
294	20231116	151600	1029722330	5260	5260	5260	5260	279
295	20231116	151500	1028254790	5260	5260	5260	5260	6
296	20231116	151400	1028223230	5260	5250	5260	5250	26
297	20231116	151300	1028086710	5260	5260	5260	5260	1067
298	20231116	151200	1022474290	5260	5260	5260	5260	111
299	20231116	151100	1021890430	5250	5260	5260	5250	200
300	20231116	151000	1020840350	5260	5250	5260	5250	1975
301	20231116	150900	1010471530	5240	5240	5240	5240	98
302	20231116	150800	1009958010	5240	5240	5250	5240	359
303	20231116	150700	1008075890	5250	5250	5250	5250	0
304	20231116	150600	1008075890	5250	5240	5250	5240	126
305	20231116	150500	1007415640	5250	5250	5250	5250	3
306	20231116	150400	1007399890	5250	5250	5250	5250	20
307	20231116	150300	1007294890	5240	5240	5240	5240	177
308	20231116	150200	1006367410	5240	5240	5240	5240	0
309	20231116	150100	1006367410	5240	5250	5250	5240	475
310	20231116	150000	1003874860	5250	5250	5250	5250	545
311	20231116	145900	1001013610	5250	5250	5250	5250	199
312	20231116	145800	999968860	5250	5250	5260	5250	5
313	20231116	145700	999942600	5250	5250	5250	5250	0
314	20231116	145600	999942600	5250	5250	5250	5250	1204
315	20231116	145500	993621600	5240	5240	5240	5240	500
316	20231116	145400	991001600	5250	5250	5250	5250	4
317	20231116	145300	990980600	5250	5250	5250	5250	99
318	20231116	145200	990460850	5250	5250	5250	5250	124
319	20231116	145100	989809850	5250	5260	5260	5250	697
320	20231116	145000	986150590	5250	5240	5260	5240	1604
321	20231116	144900	977739610	5250	5250	5250	5250	508
322	20231116	144800	975072610	5250	5260	5260	5250	1058
323	20231116	144700	969518010	5250	5250	5260	5250	6
324	20231116	144600	969486470	5250	5250	5260	5250	1354
325	20231116	144500	962377950	5260	5260	5260	5260	20
326	20231116	144400	962272750	5260	5250	5260	5250	145
327	20231116	144300	961511470	5250	5250	5250	5250	0
328	20231116	144200	961511470	5250	5250	5250	5250	573
329	20231116	144100	958503220	5250	5250	5250	5250	382
330	20231116	144000	956497720	5250	5250	5250	5250	0
331	20231116	143900	956497720	5250	5250	5250	5250	300
332	20231116	143800	954922720	5250	5250	5250	5250	86
333	20231116	143700	954471220	5260	5260	5260	5260	0
334	20231116	143600	954471220	5260	5260	5260	5260	0
335	20231116	143500	954471220	5260	5260	5260	5260	3
336	20231116	143400	954455440	5260	5250	5260	5250	344
337	20231116	143300	952649380	5260	5260	5260	5240	214
338	20231116	143200	951527820	5250	5250	5250	5250	1796
339	20231116	143100	942098820	5240	5250	5250	5240	302
340	20231116	143000	940516320	5250	5250	5250	5250	2
341	20231116	142900	940505820	5250	5240	5250	5240	16
342	20231116	142800	940421950	5250	5250	5250	5250	10
343	20231116	142700	940369450	5250	5250	5250	5250	0
344	20231116	142600	940369450	5250	5250	5250	5250	0
345	20231116	142500	940369450	5250	5250	5250	5240	100
346	20231116	142400	939845420	5250	5240	5250	5240	1121
347	20231116	142300	933971320	5240	5240	5240	5230	412
348	20231116	142200	931812540	5220	5240	5240	5220	5095
349	20231116	142100	905167120	5240	5240	5240	5240	323
350	20231116	142000	903474600	5250	5250	5250	5250	0
351	20231116	141900	903474600	5250	5250	5250	5250	1
352	20231116	141800	903469350	5230	5230	5230	5230	0
353	20231116	141700	903469350	5230	5240	5240	5230	326
354	20231116	141600	901762350	5240	5240	5240	5240	88
355	20231116	141500	901301230	5250	5250	5250	5250	1
356	20231116	141400	901295980	5240	5250	5250	5240	2265
357	20231116	141300	889422380	5250	5240	5250	5240	1345
358	20231116	141200	882374570	5250	5250	5250	5250	580
359	20231116	141100	879329570	5260	5250	5260	5240	1728
360	20231116	141000	870258820	5240	5240	5240	5240	50
361	20231116	140900	869996820	5240	5240	5240	5240	0
362	20231116	140800	869996820	5240	5240	5240	5240	148
363	20231116	140700	869221300	5240	5240	5240	5240	0
364	20231116	140600	869221300	5240	5240	5240	5240	197
365	20231116	140500	868189020	5250	5250	5250	5250	0
366	20231116	140400	868189020	5250	5240	5250	5240	110
367	20231116	140300	867612610	5240	5240	5240	5240	0
368	20231116	140200	867612610	5240	5240	5240	5240	160
369	20231116	140100	866774210	5260	5260	5260	5260	1
370	20231116	140000	866768950	5240	5250	5250	5240	131
371	20231116	135900	866082300	5260	5260	5260	5260	0
372	20231116	135800	866082300	5260	5250	5260	5250	90
373	20231116	135700	865609790	5250	5250	5250	5250	100
374	20231116	135600	865084790	5250	5250	5250	5250	370
375	20231116	135500	863142290	5250	5240	5250	5240	130
376	20231116	135400	862461080	5240	5240	5240	5240	51
377	20231116	135300	862193840	5260	5240	5260	5240	21
378	20231116	135200	862083400	5260	5250	5260	5240	1165
379	20231116	135100	855968000	5260	5260	5260	5260	1
380	20231116	135000	855962740	5250	5260	5260	5250	1125
381	20231116	134900	850056390	5260	5260	5260	5260	40
382	20231116	134800	849845990	5250	5250	5250	5250	0
383	20231116	134700	849845990	5250	5250	5250	5250	88
384	20231116	134600	849383990	5250	5250	5250	5250	0
385	20231116	134500	849383990	5250	5250	5250	5250	124
386	20231116	134400	848732990	5260	5260	5260	5260	118
387	20231116	134300	848112310	5260	5260	5260	5260	151
388	20231116	134200	847318050	5260	5250	5260	5250	104
389	20231116	134100	846772010	5250	5250	5250	5250	420
390	20231116	134000	844567010	5250	5250	5260	5250	447
391	20231116	133900	842218460	5260	5250	5260	5250	145
392	20231116	133800	841457190	5260	5260	5260	5260	0
393	20231116	133700	841457190	5260	5260	5260	5260	0
394	20231116	133600	841457190	5260	5260	5260	5260	0
395	20231116	133500	841457190	5260	5260	5260	5250	142
396	20231116	133400	840711650	5260	5260	5260	5260	0
397	20231116	133300	840711650	5260	5260	5260	5260	4
398	20231116	133200	840690610	5250	5250	5250	5250	237
399	20231116	133100	839446360	5260	5260	5260	5260	206
400	20231116	133000	838362800	5250	5250	5250	5250	0
401	20231116	132900	838362800	5250	5250	5250	5250	102
402	20231116	132800	837827300	5260	5260	5260	5260	7
403	20231116	132700	837790480	5260	5260	5260	5260	1
404	20231116	132600	837785220	5240	5240	5240	5240	142
405	20231116	132500	837041140	5250	5250	5250	5250	64
406	20231116	132400	836705140	5260	5260	5260	5260	0
407	20231116	132300	836705140	5260	5260	5260	5260	45
408	20231116	132200	836468440	5260	5260	5260	5260	10
409	20231116	132100	836415840	5260	5260	5260	5260	1
410	20231116	132000	836410580	5260	5260	5260	5260	7
411	20231116	131900	836373760	5260	5260	5260	5260	104
412	20231116	131800	835826720	5260	5260	5260	5260	0
413	20231116	131700	835826720	5260	5260	5260	5260	0
414	20231116	131600	835826720	5260	5260	5260	5260	0
415	20231116	131500	835826720	5260	5260	5260	5260	6
416	20231116	131400	835795160	5260	5260	5260	5260	0
417	20231116	131300	835795160	5260	5240	5260	5240	792
418	20231116	131200	831638590	5250	5250	5250	5250	1
419	20231116	131100	831633340	5240	5240	5240	5240	0
420	20231116	131000	831633340	5240	5250	5250	5240	106
421	20231116	130900	831076900	5250	5250	5250	5250	22
422	20231116	130800	830961400	5250	5250	5250	5250	20
423	20231116	130700	830856400	5250	5250	5250	5250	0
424	20231116	130600	830856400	5250	5250	5250	5250	0
425	20231116	130500	830856400	5250	5250	5250	5250	16
426	20231116	130400	830772400	5250	5250	5250	5250	0
427	20231116	130300	830772400	5250	5250	5250	5250	3
428	20231116	130200	830756650	5250	5260	5260	5250	301
429	20231116	130100	829173400	5260	5250	5260	5240	133
430	20231116	130000	828475460	5260	5260	5260	5260	3
431	20231116	125900	828459680	5260	5250	5260	5250	893
432	20231116	125800	823771310	5250	5240	5250	5240	428
433	20231116	125700	821527290	5250	5240	5250	5240	910
434	20231116	125600	816758800	5240	5240	5240	5230	507
435	20231116	125500	814107120	5220	5240	5240	5220	6113
436	20231116	125400	782178000	5240	5240	5240	5240	20
437	20231116	125300	782073200	5240	5230	5240	5230	956
438	20231116	125200	777073290	5240	5230	5240	5230	60
439	20231116	125100	776759420	5240	5240	5240	5240	1
440	20231116	125000	776754180	5230	5230	5230	5230	671
441	20231116	124900	773244850	5240	5240	5240	5240	10
442	20231116	124800	773192450	5240	5240	5240	5240	1
443	20231116	124700	773187210	5240	5240	5240	5240	0
444	20231116	124600	773187210	5240	5240	5240	5240	58
445	20231116	124500	772883290	5250	5250	5250	5250	300
446	20231116	124400	771308290	5250	5250	5250	5250	210
447	20231116	124300	770205790	5250	5230	5250	5230	137
448	20231116	124200	769489240	5230	5230	5230	5230	0
449	20231116	124100	769489240	5230	5240	5240	5230	1083
450	20231116	124000	763815320	5240	5240	5240	5240	35
451	20231116	123900	763631920	5240	5240	5250	5240	2625
452	20231116	123800	749876910	5250	5250	5250	5250	2
453	20231116	123700	749866410	5250	5230	5250	5230	154
454	20231116	123600	749060950	5250	5240	5250	5240	13
455	20231116	123500	748992820	5240	5230	5240	5230	331
456	20231116	123400	747259690	5240	5250	5250	5240	6
457	20231116	123300	747228240	5240	5250	5250	5240	3928
458	20231116	123200	726645500	5250	5250	5250	5250	0
459	20231116	123100	726645500	5250	5250	5250	5250	0
460	20231116	123000	726645500	5250	5250	5250	5250	38
461	20231116	122900	726446000	5260	5260	5260	5260	4
462	20231116	122800	726424960	5260	5260	5260	5250	1551
463	20231116	122700	718282130	5250	5260	5270	5250	943
464	20231116	122600	713322860	5260	5260	5260	5260	1
465	20231116	122500	713317600	5260	5260	5260	5260	0
466	20231116	122400	713317600	5260	5260	5260	5260	0
467	20231116	122300	713317600	5260	5250	5260	5250	4
468	20231116	122200	713296580	5260	5260	5260	5260	350
469	20231116	122100	711455580	5260	5260	5260	5260	500
470	20231116	122000	708825580	5260	5250	5260	5250	112
471	20231116	121900	708237470	5260	5250	5260	5250	219
472	20231116	121800	707086920	5250	5240	5250	5240	1175
473	20231116	121700	700919160	5250	5250	5250	5240	692
474	20231116	121600	697286170	5250	5250	5250	5240	301
475	20231116	121500	695708570	5250	5260	5260	5250	189
476	20231116	121400	694715320	5250	5250	5260	5250	280
477	20231116	121300	693245300	5260	5260	5260	5250	140
478	20231116	121200	692509850	5250	5250	5250	5250	303
479	20231116	121100	690919100	5260	5260	5260	5240	139
480	20231116	121000	690190460	5250	5260	5260	5250	102
481	20231116	120900	689654910	5250	5250	5250	5250	133
482	20231116	120800	688956660	5270	5270	5270	5260	210
483	20231116	120700	687850460	5260	5270	5270	5250	192
484	20231116	120600	686841720	5250	5250	5250	5250	126
485	20231116	120500	686180220	5280	5280	5280	5250	6711
486	20231116	120400	650895920	5280	5280	5280	5280	3
487	20231116	120300	650880080	5290	5290	5290	5290	0
488	20231116	120200	650880080	5290	5290	5290	5290	12
489	20231116	120100	650816600	5290	5290	5290	5290	56
490	20231116	120000	650520360	5290	5290	5290	5290	0
491	20231116	115900	650520360	5290	5280	5290	5270	2135
492	20231116	115800	639259520	5290	5290	5290	5290	0
493	20231116	115700	639259520	5290	5290	5290	5290	307
494	20231116	115600	637635490	5290	5290	5290	5290	400
495	20231116	115500	635519490	5290	5280	5290	5280	1259
496	20231116	115400	628871420	5280	5280	5280	5280	86
497	20231116	115300	628417340	5280	5280	5280	5280	0
498	20231116	115200	628417340	5280	5270	5280	5270	633
499	20231116	115100	625080100	5280	5280	5280	5270	1017
500	20231116	115000	619710690	5260	5260	5260	5260	100
501	20231116	114900	619184690	5270	5270	5270	5270	700
502	20231116	114800	615495690	5280	5270	5280	5270	92
503	20231116	114700	615010820	5270	5270	5270	5260	657
504	20231116	114600	611549820	5270	5270	5270	5270	5
505	20231116	114500	611523470	5270	5260	5270	5260	745
506	20231116	114400	607604730	5260	5260	5260	5260	81
507	20231116	114300	607178670	5260	5260	5270	5260	188
508	20231116	114200	606189770	5270	5260	5270	5260	1952
509	20231116	114100	595922140	5260	5270	5270	5260	170
510	20231116	114000	595027240	5260	5260	5260	5260	129
511	20231116	113900	594348700	5260	5260	5260	5260	1
512	20231116	113800	594343440	5270	5260	5270	5260	159
513	20231116	113700	593507090	5260	5260	5260	5260	115
514	20231116	113600	592902190	5260	5270	5270	5260	98
515	20231116	113500	592386700	5270	5280	5280	5270	101
516	20231116	113400	591854420	5260	5280	5280	5260	196
517	20231116	113300	590823410	5260	5270	5270	5260	115
518	20231116	113200	590217370	5280	5270	5280	5270	262
519	20231116	113100	588836590	5280	5280	5280	5280	5
520	20231116	113000	588810190	5280	5280	5280	5280	0
521	20231116	112900	588810190	5280	5270	5280	5270	32
522	20231116	112800	588641430	5280	5280	5280	5280	0
523	20231116	112700	588641430	5280	5280	5280	5280	57
524	20231116	112600	588340470	5280	5280	5280	5280	0
525	20231116	112500	588340470	5280	5290	5290	5280	2505
526	20231116	112400	575114040	5280	5280	5280	5280	2
527	20231116	112300	575103480	5280	5280	5280	5280	1347
528	20231116	112200	567991320	5270	5280	5280	5270	506
529	20231116	112100	565324640	5270	5270	5270	5270	144
530	20231116	112000	564565760	5280	5280	5280	5280	3
531	20231116	111900	564549920	5270	5270	5270	5270	97
532	20231116	111800	564038730	5280	5280	5280	5280	1
533	20231116	111700	564033450	5270	5270	5270	5270	200
534	20231116	111600	562979450	5270	5270	5270	5270	0
535	20231116	111500	562979450	5270	5260	5270	5260	139
536	20231116	111400	562248260	5260	5260	5260	5260	7
537	20231116	111300	562211440	5260	5270	5270	5260	171
538	20231116	111200	561311840	5280	5280	5280	5280	0
539	20231116	111100	561311840	5280	5270	5280	5270	383
540	20231116	111000	559293400	5270	5270	5270	5270	771
541	20231116	110900	555230230	5280	5270	5280	5270	25
542	20231116	110800	555098470	5270	5280	5280	5270	90
543	20231116	110700	554623790	5280	5280	5280	5280	400
544	20231116	110600	552511790	5280	5270	5280	5270	5
545	20231116	110500	552485430	5270	5270	5270	5270	1104
546	20231116	110400	546667350	5290	5290	5290	5280	12
547	20231116	110300	546603920	5280	5290	5290	5280	4806
548	20231116	110200	521228090	5290	5290	5300	5290	834
549	20231116	110100	516816030	5290	5280	5290	5280	850
550	20231116	110000	512327730	5280	5280	5280	5280	10
551	20231116	105900	512274930	5280	5270	5280	5270	613
552	20231116	105800	509043410	5280	5280	5280	5270	113
553	20231116	105700	508447800	5280	5280	5280	5280	9
554	20231116	105600	508400280	5260	5280	5280	5260	122
555	20231116	105500	507758480	5270	5270	5270	5270	104
556	20231116	105400	507210400	5280	5270	5280	5270	73
557	20231116	105300	506825680	5290	5290	5290	5270	160
558	20231116	105200	505982290	5290	5290	5290	5270	124
559	20231116	105100	505328330	5290	5290	5290	5290	6
560	20231116	105000	505296590	5290	5290	5290	5290	0
561	20231116	104900	505296590	5290	5290	5290	5290	5
562	20231116	104800	505270140	5290	5290	5290	5270	9
563	20231116	104700	505222550	5290	5290	5290	5280	268
564	20231116	104600	503807070	5290	5290	5300	5270	1536
565	20231116	104500	495694410	5290	5290	5290	5290	23
566	20231116	104400	495572740	5290	5280	5290	5280	18
567	20231116	104300	495477640	5290	5290	5290	5290	2067
568	20231116	104200	484543210	5290	5280	5290	5280	338
569	20231116	104100	482758520	5280	5290	5290	5280	1167
570	20231116	104000	476590790	5290	5280	5290	5280	520
571	20231116	103900	473845180	5280	5270	5280	5270	202
572	20231116	103800	472780620	5290	5290	5300	5270	2370
573	20231116	103700	460254080	5290	5300	5300	5290	699
574	20231116	103600	456553520	5300	5300	5310	5290	1539
575	20231116	103500	448404770	5300	5300	5300	5300	438
576	20231116	103400	446083370	5300	5310	5310	5300	1162
577	20231116	103300	439924550	5310	5320	5320	5300	330
578	20231116	103200	438172600	5300	5320	5320	5300	1120
579	20231116	103100	432227320	5320	5300	5330	5300	5588
580	20231116	103000	402554780	5300	5310	5310	5290	2761
581	20231116	102900	387944010	5300	5320	5320	5290	2220
582	20231116	102800	376167510	5300	5330	5330	5300	2835
583	20231116	102700	361103160	5320	5330	5330	5320	2486
584	20231116	102600	347862960	5340	5340	5350	5330	3053
585	20231116	102500	331551160	5330	5340	5340	5330	837
586	20231116	102400	327084950	5340	5320	5340	5320	5351
587	20231116	102300	298524360	5320	5320	5320	5320	1809
588	20231116	102200	288900480	5320	5280	5320	5280	1729
589	20231116	102100	279734190	5280	5310	5310	5280	3310
590	20231116	102000	262233760	5310	5290	5340	5290	13690
591	20231116	101900	189587590	5290	5280	5290	5270	119
592	20231116	101800	188959280	5290	5280	5290	5280	2924
593	20231116	101700	173511810	5280	5280	5280	5240	3502
594	20231116	101600	155084640	5280	5280	5280	5280	428
595	20231116	101500	152824800	5270	5270	5270	5270	991
596	20231116	101400	147602230	5280	5260	5280	5260	1497
597	20231116	101300	139719410	5260	5250	5260	5250	296
598	20231116	101200	138162650	5270	5260	5270	5260	793
599	20231116	101100	133991460	5260	5260	5270	5260	922
600	20231116	101000	129141710	5270	5270	5270	5260	913
601	20231116	100900	124331700	5270	5270	5270	5260	2777
602	20231116	100800	109704180	5260	5260	5270	5260	1978
603	20231116	100700	99293650	5260	5240	5260	5240	1212
604	20231116	100600	92923030	5260	5260	5260	5260	419
605	20231116	100500	90719090	5240	5240	5260	5240	1134
606	20231116	100400	84776390	5270	5230	5270	5230	10619
607	20231116	100300	29095070	5230	5240	5240	5210	2334
608	20231116	100200	16900490	5240	5230	5240	5230	213
609	20231116	100100	15786400	5230	5240	5240	5220	1287
610	20231116	100000	9047140	5240	5210	5240	5210	1713