KissMeData/092780/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	195900	153089030	5340	5340	5340	5340	1171
3	20231117	195800	153089030	5340	5340	5340	5340	0
4	20231117	195700	153089030	5340	5340	5340	5340	0
5	20231117	195600	153089030	5340	5340	5340	5340	0
6	20231117	195500	153089030	5340	5340	5340	5340	0
7	20231117	195400	153089030	5340	5340	5340	5340	0
8	20231117	195300	153089030	5340	5340	5340	5340	0
9	20231117	195200	153089030	5340	5340	5340	5340	0
10	20231117	195100	153089030	5340	5340	5340	5340	0
11	20231117	195000	153089030	5340	5340	5340	5340	0
12	20231117	194900	153089030	5340	5340	5340	5340	0
13	20231117	194800	153089030	5340	5340	5340	5340	0
14	20231117	194700	153089030	5340	5340	5340	5340	0
15	20231117	194600	153089030	5340	5340	5340	5340	0
16	20231117	194500	153089030	5340	5340	5340	5340	0
17	20231117	194400	153089030	5340	5340	5340	5340	0
18	20231117	194300	153089030	5340	5340	5340	5340	0
19	20231117	194200	153089030	5340	5340	5340	5340	0
20	20231117	194100	153089030	5340	5340	5340	5340	0
21	20231117	194000	153089030	5340	5340	5340	5340	0
22	20231117	193900	153089030	5340	5340	5340	5340	0
23	20231117	193800	153089030	5340	5340	5340	5340	0
24	20231117	193700	153089030	5340	5340	5340	5340	0
25	20231117	193600	153089030	5340	5340	5340	5340	0
26	20231117	193500	153089030	5340	5340	5340	5340	0
27	20231117	193400	153089030	5340	5340	5340	5340	0
28	20231117	193300	153089030	5340	5340	5340	5340	0
29	20231117	193200	153089030	5340	5340	5340	5340	0
30	20231117	193100	153089030	5340	5340	5340	5340	0
31	20231117	193000	153089030	5340	5340	5340	5340	0
32	20231117	192900	153089030	5340	5340	5340	5340	1171
33	20231117	192800	153089030	5340	5340	5340	5340	0
34	20231117	192700	153089030	5340	5340	5340	5340	0
35	20231117	192600	153089030	5340	5340	5340	5340	0
36	20231117	192500	153089030	5340	5340	5340	5340	0
37	20231117	192400	153089030	5340	5340	5340	5340	0
38	20231117	192300	153089030	5340	5340	5340	5340	0
39	20231117	192200	153089030	5340	5340	5340	5340	0
40	20231117	192100	153089030	5340	5340	5340	5340	0
41	20231117	192000	153089030	5340	5340	5340	5340	0
42	20231117	191900	153089030	5340	5340	5340	5340	0
43	20231117	191800	153089030	5340	5340	5340	5340	0
44	20231117	191700	153089030	5340	5340	5340	5340	0
45	20231117	191600	153089030	5340	5340	5340	5340	0
46	20231117	191500	153089030	5340	5340	5340	5340	0
47	20231117	191400	153089030	5340	5340	5340	5340	0
48	20231117	191300	153089030	5340	5340	5340	5340	0
49	20231117	191200	153089030	5340	5340	5340	5340	0
50	20231117	191100	153089030	5340	5340	5340	5340	0
51	20231117	191000	153089030	5340	5340	5340	5340	0
52	20231117	190900	153089030	5340	5340	5340	5340	0
53	20231117	190800	153089030	5340	5340	5340	5340	0
54	20231117	190700	153089030	5340	5340	5340	5340	0
55	20231117	190600	153089030	5340	5340	5340	5340	0
56	20231117	190500	153089030	5340	5340	5340	5340	0
57	20231117	190400	153089030	5340	5340	5340	5340	0
58	20231117	190300	153089030	5340	5340	5340	5340	0
59	20231117	190200	153089030	5340	5340	5340	5340	0
60	20231117	190100	153089030	5340	5340	5340	5340	0
61	20231117	190000	153089030	5340	5340	5340	5340	0
62	20231117	185900	153089030	5340	5340	5340	5340	1171
63	20231117	185800	153089030	5340	5340	5340	5340	0
64	20231117	185700	153089030	5340	5340	5340	5340	0
65	20231117	185600	153089030	5340	5340	5340	5340	0
66	20231117	185500	153089030	5340	5340	5340	5340	0
67	20231117	185400	153089030	5340	5340	5340	5340	0
68	20231117	185300	153089030	5340	5340	5340	5340	0
69	20231117	185200	153089030	5340	5340	5340	5340	0
70	20231117	185100	153089030	5340	5340	5340	5340	0
71	20231117	185000	153089030	5340	5340	5340	5340	0
72	20231117	184900	153089030	5340	5340	5340	5340	0
73	20231117	184800	153089030	5340	5340	5340	5340	0
74	20231117	184700	153089030	5340	5340	5340	5340	0
75	20231117	184600	153089030	5340	5340	5340	5340	0
76	20231117	184500	153089030	5340	5340	5340	5340	0
77	20231117	184400	153089030	5340	5340	5340	5340	0
78	20231117	184300	153089030	5340	5340	5340	5340	0
79	20231117	184200	153089030	5340	5340	5340	5340	0
80	20231117	184100	153089030	5340	5340	5340	5340	0
81	20231117	184000	153089030	5340	5340	5340	5340	0
82	20231117	183900	153089030	5340	5340	5340	5340	0
83	20231117	183800	153089030	5340	5340	5340	5340	0
84	20231117	183700	153089030	5340	5340	5340	5340	0
85	20231117	183600	153089030	5340	5340	5340	5340	0
86	20231117	183500	153089030	5340	5340	5340	5340	0
87	20231117	183400	153089030	5340	5340	5340	5340	0
88	20231117	183300	153089030	5340	5340	5340	5340	0
89	20231117	183200	153089030	5340	5340	5340	5340	0
90	20231117	183100	153089030	5340	5340	5340	5340	0
91	20231117	183000	153089030	5340	5340	5340	5340	0
92	20231117	182900	153089030	5340	5340	5340	5340	1171
93	20231117	182800	153089030	5340	5340	5340	5340	0
94	20231117	182700	153089030	5340	5340	5340	5340	0
95	20231117	182600	153089030	5340	5340	5340	5340	0
96	20231117	182500	153089030	5340	5340	5340	5340	0
97	20231117	182400	153089030	5340	5340	5340	5340	0
98	20231117	182300	153089030	5340	5340	5340	5340	0
99	20231117	182200	153089030	5340	5340	5340	5340	0
100	20231117	182100	153089030	5340	5340	5340	5340	0
101	20231117	182000	153089030	5340	5340	5340	5340	0
102	20231117	181900	153089030	5340	5340	5340	5340	0
103	20231117	181800	153089030	5340	5340	5340	5340	0
104	20231117	181700	153089030	5340	5340	5340	5340	0
105	20231117	181600	153089030	5340	5340	5340	5340	0
106	20231117	181500	153089030	5340	5340	5340	5340	0
107	20231117	181400	153089030	5340	5340	5340	5340	0
108	20231117	181300	153089030	5340	5340	5340	5340	0
109	20231117	181200	153089030	5340	5340	5340	5340	0
110	20231117	181100	153089030	5340	5340	5340	5340	0
111	20231117	181000	153089030	5340	5340	5340	5340	0
112	20231117	180900	153089030	5340	5340	5340	5340	0
113	20231117	180800	153089030	5340	5340	5340	5340	0
114	20231117	180700	153089030	5340	5340	5340	5340	0
115	20231117	180600	153089030	5340	5340	5340	5340	0
116	20231117	180500	153089030	5340	5340	5340	5340	0
117	20231117	180400	153089030	5340	5340	5340	5340	0
118	20231117	180300	153089030	5340	5340	5340	5340	0
119	20231117	180200	153089030	5340	5340	5340	5340	0
120	20231117	180100	153089030	5340	5340	5340	5340	0
121	20231117	180000	153089030	5340	5340	5340	5340	0
122	20231117	175900	153089030	5340	5340	5340	5340	1171
123	20231117	175800	153089030	5340	5340	5340	5340	0
124	20231117	175700	153089030	5340	5340	5340	5340	0
125	20231117	175600	153089030	5340	5340	5340	5340	0
126	20231117	175500	153089030	5340	5340	5340	5340	0
127	20231117	175400	153089030	5340	5340	5340	5340	0
128	20231117	175300	153089030	5340	5340	5340	5340	0
129	20231117	175200	153089030	5340	5340	5340	5340	0
130	20231117	175100	153089030	5340	5340	5340	5340	0
131	20231117	175000	153089030	5340	5340	5340	5340	0
132	20231117	174900	153089030	5340	5340	5340	5340	0
133	20231117	174800	153089030	5340	5340	5340	5340	0
134	20231117	174700	153089030	5340	5340	5340	5340	0
135	20231117	174600	153089030	5340	5340	5340	5340	0
136	20231117	174500	153089030	5340	5340	5340	5340	0
137	20231117	174400	153089030	5340	5340	5340	5340	0
138	20231117	174300	153089030	5340	5340	5340	5340	0
139	20231117	174200	153089030	5340	5340	5340	5340	0
140	20231117	174100	153089030	5340	5340	5340	5340	0
141	20231117	174000	153089030	5340	5340	5340	5340	0
142	20231117	173900	153089030	5340	5340	5340	5340	0
143	20231117	173800	153089030	5340	5340	5340	5340	0
144	20231117	173700	153089030	5340	5340	5340	5340	0
145	20231117	173600	153089030	5340	5340	5340	5340	0
146	20231117	173500	153089030	5340	5340	5340	5340	0
147	20231117	173400	153089030	5340	5340	5340	5340	0
148	20231117	173300	153089030	5340	5340	5340	5340	0
149	20231117	173200	153089030	5340	5340	5340	5340	0
150	20231117	173100	153089030	5340	5340	5340	5340	0
151	20231117	173000	153089030	5340	5340	5340	5340	0
152	20231117	172900	153089030	5340	5340	5340	5340	1171
153	20231117	172800	153089030	5340	5340	5340	5340	0
154	20231117	172700	153089030	5340	5340	5340	5340	0
155	20231117	172600	153089030	5340	5340	5340	5340	0
156	20231117	172500	153089030	5340	5340	5340	5340	0
157	20231117	172400	153089030	5340	5340	5340	5340	0
158	20231117	172300	153089030	5340	5340	5340	5340	0
159	20231117	172200	153089030	5340	5340	5340	5340	0
160	20231117	172100	153089030	5340	5340	5340	5340	0
161	20231117	172000	153089030	5340	5340	5340	5340	0
162	20231117	171900	153089030	5340	5340	5340	5340	0
163	20231117	171800	153089030	5340	5340	5340	5340	0
164	20231117	171700	153089030	5340	5340	5340	5340	0
165	20231117	171600	153089030	5340	5340	5340	5340	0
166	20231117	171500	153089030	5340	5340	5340	5340	0
167	20231117	171400	153089030	5340	5340	5340	5340	0
168	20231117	171300	153089030	5340	5340	5340	5340	0
169	20231117	171200	153089030	5340	5340	5340	5340	0
170	20231117	171100	153089030	5340	5340	5340	5340	0
171	20231117	171000	153089030	5340	5340	5340	5340	0
172	20231117	170900	153089030	5340	5340	5340	5340	0
173	20231117	170800	153089030	5340	5340	5340	5340	0
174	20231117	170700	153089030	5340	5340	5340	5340	0
175	20231117	170600	153089030	5340	5340	5340	5340	0
176	20231117	170500	153089030	5340	5340	5340	5340	0
177	20231117	170400	153089030	5340	5340	5340	5340	0
178	20231117	170300	153089030	5340	5340	5340	5340	0
179	20231117	170200	153089030	5340	5340	5340	5340	0
180	20231117	170100	153089030	5340	5340	5340	5340	0
181	20231117	170000	153089030	5340	5340	5340	5340	0
182	20231117	165900	153089030	5340	5340	5340	5340	1171
183	20231117	165800	153089030	5340	5340	5340	5340	0
184	20231117	165700	153089030	5340	5340	5340	5340	0
185	20231117	165600	153089030	5340	5340	5340	5340	0
186	20231117	165500	153089030	5340	5340	5340	5340	0
187	20231117	165400	153089030	5340	5340	5340	5340	0
188	20231117	165300	153089030	5340	5340	5340	5340	0
189	20231117	165200	153089030	5340	5340	5340	5340	0
190	20231117	165100	153089030	5340	5340	5340	5340	0
191	20231117	165000	153089030	5340	5340	5340	5340	0
192	20231117	164900	153089030	5340	5340	5340	5340	0
193	20231117	164800	153089030	5340	5340	5340	5340	0
194	20231117	164700	153089030	5340	5340	5340	5340	0
195	20231117	164600	153089030	5340	5340	5340	5340	0
196	20231117	164500	153089030	5340	5340	5340	5340	0
197	20231117	164400	153089030	5340	5340	5340	5340	0
198	20231117	164300	153089030	5340	5340	5340	5340	0
199	20231117	164200	153089030	5340	5340	5340	5340	0
200	20231117	164100	153089030	5340	5340	5340	5340	0
201	20231117	164000	153089030	5340	5340	5340	5340	0
202	20231117	163900	153089030	5340	5340	5340	5340	0
203	20231117	163800	153089030	5340	5340	5340	5340	0
204	20231117	163700	153089030	5340	5340	5340	5340	0
205	20231117	163600	153089030	5340	5340	5340	5340	0
206	20231117	163500	153089030	5340	5340	5340	5340	0
207	20231117	163400	153089030	5340	5340	5340	5340	0
208	20231117	163300	153089030	5340	5340	5340	5340	0
209	20231117	163200	153089030	5340	5340	5340	5340	0
210	20231117	163100	153089030	5340	5340	5340	5340	0
211	20231117	163000	153089030	5340	5340	5340	5340	0
212	20231117	162900	153089030	5340	5340	5340	5340	1171
213	20231117	162800	153089030	5340	5340	5340	5340	0
214	20231117	162700	153089030	5340	5340	5340	5340	0
215	20231117	162600	153089030	5340	5340	5340	5340	0
216	20231117	162500	153089030	5340	5340	5340	5340	0
217	20231117	162400	153089030	5340	5340	5340	5340	0
218	20231117	162300	153089030	5340	5340	5340	5340	0
219	20231117	162200	153089030	5340	5340	5340	5340	0
220	20231117	162100	153089030	5340	5340	5340	5340	0
221	20231117	162000	153089030	5340	5340	5340	5340	0
222	20231117	161900	153089030	5340	5340	5340	5340	0
223	20231117	161800	153089030	5340	5340	5340	5340	0
224	20231117	161700	153089030	5340	5340	5340	5340	0
225	20231117	161600	153089030	5340	5340	5340	5340	0
226	20231117	161500	153089030	5340	5340	5340	5340	0
227	20231117	161400	153089030	5340	5340	5340	5340	0
228	20231117	161300	153089030	5340	5340	5340	5340	0
229	20231117	161200	153089030	5340	5340	5340	5340	0
230	20231117	161100	153089030	5340	5340	5340	5340	0
231	20231117	161000	153089030	5340	5340	5340	5340	0
232	20231117	160900	153089030	5340	5340	5340	5340	0
233	20231117	160800	153089030	5340	5340	5340	5340	0
234	20231117	160700	153089030	5340	5340	5340	5340	0
235	20231117	160600	153089030	5340	5340	5340	5340	0
236	20231117	160500	153089030	5340	5340	5340	5340	0
237	20231117	160400	153089030	5340	5340	5340	5340	0
238	20231117	160300	153089030	5340	5340	5340	5340	0
239	20231117	160200	153089030	5340	5340	5340	5340	0
240	20231117	160100	153089030	5340	5340	5340	5340	0
241	20231117	160000	153089030	5340	5340	5340	5340	0
242	20231117	155900	153089030	5340	5340	5340	5340	1171
243	20231117	155800	153089030	5340	5340	5340	5340	0
244	20231117	155700	153089030	5340	5340	5340	5340	0
245	20231117	155600	153089030	5340	5340	5340	5340	0
246	20231117	155500	153089030	5340	5340	5340	5340	0
247	20231117	155400	153089030	5340	5340	5340	5340	0
248	20231117	155300	153089030	5340	5340	5340	5340	0
249	20231117	155200	153089030	5340	5340	5340	5340	0
250	20231117	155100	153089030	5340	5340	5340	5340	0
251	20231117	155000	153089030	5340	5340	5340	5340	0
252	20231117	154900	153089030	5340	5340	5340	5340	0
253	20231117	154800	153089030	5340	5340	5340	5340	0
254	20231117	154700	153089030	5340	5340	5340	5340	0
255	20231117	154600	153089030	5340	5340	5340	5340	0
256	20231117	154500	153089030	5340	5340	5340	5340	0
257	20231117	154400	153089030	5340	5340	5340	5340	0
258	20231117	154300	153089030	5340	5340	5340	5340	0
259	20231117	154200	153089030	5340	5340	5340	5340	0
260	20231117	154100	153089030	5340	5340	5340	5340	0
261	20231117	154000	153089030	5340	5340	5340	5340	0
262	20231117	153900	153089030	5340	5340	5340	5340	0
263	20231117	153800	153089030	5340	5340	5340	5340	0
264	20231117	153700	153089030	5340	5340	5340	5340	0
265	20231117	153600	153089030	5340	5340	5340	5340	0
266	20231117	153500	153089030	5340	5340	5340	5340	0
267	20231117	153400	153089030	5340	5340	5340	5340	0
268	20231117	153300	153089030	5340	5340	5340	5340	0
269	20231117	153200	153089030	5340	5340	5340	5340	0
270	20231117	153100	153089030	5340	5340	5340	5340	0
271	20231117	153000	153089030	5340	5340	5340	5340	1171
272	20231117	152900	146835890	5350	5350	5350	5350	0
273	20231117	152800	146835890	5350	5350	5350	5350	0
274	20231117	152700	146835890	5350	5350	5350	5350	0
275	20231117	152600	146835890	5350	5350	5350	5350	0
276	20231117	152500	146835890	5350	5350	5350	5350	0
277	20231117	152400	146835890	5350	5350	5350	5350	0
278	20231117	152300	146835890	5350	5350	5350	5350	0
279	20231117	152200	146835890	5350	5350	5350	5350	0
280	20231117	152100	146835890	5350	5350	5350	5350	0
281	20231117	152000	146835890	5350	5350	5350	5350	0
282	20231117	151900	146835890	5350	5350	5350	5340	154
283	20231117	151800	146012020	5350	5350	5350	5350	20
284	20231117	151700	145905020	5340	5340	5340	5340	1
285	20231117	151600	145899680	5340	5340	5340	5340	20
286	20231117	151500	145792880	5350	5350	5350	5340	222
287	20231117	151400	144605340	5350	5350	5350	5350	0
288	20231117	151300	144605340	5350	5350	5350	5350	21
289	20231117	151200	144492990	5350	5350	5350	5350	27
290	20231117	151100	144348540	5340	5340	5340	5340	0
291	20231117	151000	144348540	5340	5340	5340	5340	21
292	20231117	150900	144236400	5340	5340	5340	5340	0
293	20231117	150800	144236400	5340	5340	5340	5340	1
294	20231117	150700	144231060	5340	5340	5340	5340	0
295	20231117	150600	144231060	5340	5340	5340	5340	1
296	20231117	150500	144225720	5340	5340	5340	5340	0
297	20231117	150400	144225720	5340	5340	5340	5340	0
298	20231117	150300	144225720	5340	5340	5340	5340	0
299	20231117	150200	144225720	5340	5340	5340	5340	0
300	20231117	150100	144225720	5340	5340	5340	5340	20
301	20231117	150000	144118920	5340	5340	5340	5340	91
302	20231117	145900	143632980	5350	5350	5350	5350	0
303	20231117	145800	143632980	5350	5350	5350	5350	1
304	20231117	145700	143627630	5350	5350	5350	5350	2
305	20231117	145600	143616930	5350	5350	5350	5350	0
306	20231117	145500	143616930	5350	5350	5350	5350	9
307	20231117	145400	143568780	5340	5340	5340	5340	0
308	20231117	145300	143568780	5340	5340	5340	5340	0
309	20231117	145200	143568780	5340	5340	5340	5340	1
310	20231117	145100	143563440	5350	5350	5350	5350	2
311	20231117	145000	143552740	5350	5340	5350	5340	21
312	20231117	144900	143440590	5340	5350	5350	5340	9
313	20231117	144800	143392460	5350	5350	5350	5350	11
314	20231117	144700	143333610	5350	5350	5350	5350	0
315	20231117	144600	143333610	5350	5350	5350	5350	2
316	20231117	144500	143322910	5350	5350	5350	5350	0
317	20231117	144400	143322910	5350	5350	5350	5350	0
318	20231117	144300	143322910	5350	5350	5350	5350	30
319	20231117	144200	143162410	5350	5350	5350	5350	522
320	20231117	144100	140369710	5340	5340	5340	5340	0
321	20231117	144000	140369710	5340	5340	5340	5340	21
322	20231117	143900	140257570	5340	5340	5340	5340	0
323	20231117	143800	140257570	5340	5340	5340	5340	1
324	20231117	143700	140252230	5350	5350	5350	5350	0
325	20231117	143600	140252230	5350	5350	5350	5350	5
326	20231117	143500	140225480	5340	5340	5340	5340	0
327	20231117	143400	140225480	5340	5340	5340	5340	0
328	20231117	143300	140225480	5340	5340	5340	5340	20
329	20231117	143200	140118680	5350	5350	5350	5350	0
330	20231117	143100	140118680	5350	5350	5350	5350	0
331	20231117	143000	140118680	5350	5350	5350	5350	0
332	20231117	142900	140118680	5350	5350	5350	5350	0
333	20231117	142800	140118680	5350	5350	5350	5350	0
334	20231117	142700	140118680	5350	5350	5350	5350	10
335	20231117	142600	140065180	5340	5340	5340	5340	0
336	20231117	142500	140065180	5340	5340	5340	5340	0
337	20231117	142400	140065180	5340	5340	5340	5340	0
338	20231117	142300	140065180	5340	5350	5350	5340	76
339	20231117	142200	139658780	5350	5350	5350	5350	0
340	20231117	142100	139658780	5350	5350	5350	5350	0
341	20231117	142000	139658780	5350	5350	5350	5350	0
342	20231117	141900	139658780	5350	5350	5350	5350	0
343	20231117	141800	139658780	5350	5350	5350	5350	0
344	20231117	141700	139658780	5350	5350	5350	5350	0
345	20231117	141600	139658780	5350	5350	5350	5350	600
346	20231117	141500	136448780	5340	5340	5340	5340	0
347	20231117	141400	136448780	5340	5340	5340	5340	568
348	20231117	141300	133415660	5340	5340	5340	5340	0
349	20231117	141200	133415660	5340	5340	5340	5340	166
350	20231117	141100	132529220	5350	5350	5350	5350	12
351	20231117	141000	132465020	5340	5340	5340	5340	20
352	20231117	140900	132358220	5340	5340	5340	5340	0
353	20231117	140800	132358220	5340	5340	5340	5340	0
354	20231117	140700	132358220	5340	5340	5340	5340	0
355	20231117	140600	132358220	5340	5340	5340	5340	0
356	20231117	140500	132358220	5340	5340	5340	5340	0
357	20231117	140400	132358220	5340	5350	5350	5340	6
358	20231117	140300	132326130	5340	5340	5340	5340	19
359	20231117	140200	132224670	5340	5340	5340	5340	181
360	20231117	140100	131258130	5350	5350	5350	5350	0
361	20231117	140000	131258130	5350	5350	5350	5350	0
362	20231117	135900	131258130	5350	5350	5350	5350	3
363	20231117	135800	131242080	5340	5340	5340	5340	0
364	20231117	135700	131242080	5340	5340	5340	5340	0
365	20231117	135600	131242080	5340	5340	5340	5340	0
366	20231117	135500	131242080	5340	5340	5340	5340	0
367	20231117	135400	131242080	5340	5340	5340	5340	0
368	20231117	135300	131242080	5340	5340	5340	5340	0
369	20231117	135200	131242080	5340	5340	5340	5340	371
370	20231117	135100	129260940	5340	5350	5350	5340	177
371	20231117	135000	128315610	5360	5360	5360	5360	0
372	20231117	134900	128315610	5360	5360	5360	5360	0
373	20231117	134800	128315610	5360	5360	5360	5360	0
374	20231117	134700	128315610	5360	5360	5360	5360	0
375	20231117	134600	128315610	5360	5360	5360	5360	0
376	20231117	134500	128315610	5360	5360	5360	5360	0
377	20231117	134400	128315610	5360	5360	5360	5360	0
378	20231117	134300	128315610	5360	5340	5360	5340	79
379	20231117	134200	127892270	5350	5350	5350	5350	10
380	20231117	134100	127838770	5350	5350	5350	5350	5
381	20231117	134000	127812020	5350	5350	5350	5350	2
382	20231117	133900	127801320	5360	5360	5360	5360	0
383	20231117	133800	127801320	5360	5360	5360	5360	0
384	20231117	133700	127801320	5360	5360	5360	5360	0
385	20231117	133600	127801320	5360	5360	5360	5360	0
386	20231117	133500	127801320	5360	5360	5360	5360	0
387	20231117	133400	127801320	5360	5350	5360	5350	3
388	20231117	133300	127785250	5360	5340	5360	5340	75
389	20231117	133200	127383650	5350	5350	5350	5350	2781
390	20231117	133100	112505300	5360	5360	5360	5360	0
391	20231117	133000	112505300	5360	5360	5360	5360	0
392	20231117	132900	112505300	5360	5360	5360	5360	0
393	20231117	132800	112505300	5360	5360	5360	5360	0
394	20231117	132700	112505300	5360	5360	5360	5360	0
395	20231117	132600	112505300	5360	5360	5360	5360	0
396	20231117	132500	112505300	5360	5360	5360	5360	270
397	20231117	132400	111058100	5350	5350	5350	5350	0
398	20231117	132300	111058100	5350	5350	5350	5350	20
399	20231117	132200	110951100	5360	5360	5360	5360	0
400	20231117	132100	110951100	5360	5360	5360	5360	0
401	20231117	132000	110951100	5360	5360	5360	5360	0
402	20231117	131900	110951100	5360	5360	5360	5360	0
403	20231117	131800	110951100	5360	5360	5360	5360	44
404	20231117	131700	110715260	5360	5360	5360	5360	0
405	20231117	131600	110715260	5360	5360	5360	5360	0
406	20231117	131500	110715260	5360	5360	5360	5360	0
407	20231117	131400	110715260	5360	5360	5360	5360	100
408	20231117	131300	110179260	5350	5350	5350	5350	0
409	20231117	131200	110179260	5350	5350	5350	5350	20
410	20231117	131100	110072260	5350	5360	5360	5350	12
411	20231117	131000	110008040	5370	5370	5370	5370	0
412	20231117	130900	110008040	5370	5360	5370	5360	2370
413	20231117	130800	97304820	5360	5360	5360	5360	0
414	20231117	130700	97304820	5360	5360	5360	5360	0
415	20231117	130600	97304820	5360	5360	5360	5360	0
416	20231117	130500	97304820	5360	5360	5360	5360	0
417	20231117	130400	97304820	5360	5360	5360	5360	1
418	20231117	130300	97299460	5370	5360	5370	5360	22
419	20231117	130200	97181520	5370	5370	5370	5370	0
420	20231117	130100	97181520	5370	5370	5370	5370	0
421	20231117	130000	97181520	5370	5370	5370	5370	0
422	20231117	125900	97181520	5370	5370	5370	5370	0
423	20231117	125800	97181520	5370	5370	5370	5370	1
424	20231117	125700	97176150	5370	5370	5370	5370	0
425	20231117	125600	97176150	5370	5370	5370	5370	0
426	20231117	125500	97176150	5370	5370	5370	5370	0
427	20231117	125400	97176150	5370	5370	5370	5370	18
428	20231117	125300	97079490	5360	5360	5360	5360	21
429	20231117	125200	96966930	5370	5370	5370	5370	0
430	20231117	125100	96966930	5370	5370	5370	5370	0
431	20231117	125000	96966930	5370	5370	5370	5370	2
432	20231117	124900	96956190	5370	5370	5370	5370	1
433	20231117	124800	96950820	5360	5360	5360	5360	0
434	20231117	124700	96950820	5360	5360	5360	5360	0
435	20231117	124600	96950820	5360	5360	5360	5360	0
436	20231117	124500	96950820	5360	5360	5360	5360	0
437	20231117	124400	96950820	5360	5360	5360	5360	0
438	20231117	124300	96950820	5360	5360	5360	5360	20
439	20231117	124200	96843620	5370	5370	5370	5370	0
440	20231117	124100	96843620	5370	5370	5370	5370	0
441	20231117	124000	96843620	5370	5370	5370	5370	0
442	20231117	123900	96843620	5370	5370	5370	5370	10
443	20231117	123800	96789920	5370	5370	5370	5370	0
444	20231117	123700	96789920	5370	5370	5370	5370	0
445	20231117	123600	96789920	5370	5370	5370	5370	1
446	20231117	123500	96784550	5360	5360	5360	5360	0
447	20231117	123400	96784550	5360	5360	5360	5360	0
448	20231117	123300	96784550	5360	5360	5360	5360	164
449	20231117	123200	95905510	5360	5360	5360	5360	20
450	20231117	123100	95798310	5360	5360	5360	5360	21
451	20231117	123000	95685750	5370	5370	5370	5370	0
452	20231117	122900	95685750	5370	5370	5370	5370	0
453	20231117	122800	95685750	5370	5370	5370	5370	121
454	20231117	122700	95035980	5370	5370	5370	5370	0
455	20231117	122600	95035980	5370	5370	5370	5370	0
456	20231117	122500	95035980	5370	5370	5370	5370	36
457	20231117	122400	94842660	5360	5360	5360	5360	0
458	20231117	122300	94842660	5360	5360	5360	5360	0
459	20231117	122200	94842660	5360	5360	5360	5360	0
460	20231117	122100	94842660	5360	5370	5370	5360	21
461	20231117	122000	94730090	5360	5360	5360	5360	8
462	20231117	121900	94687210	5370	5370	5370	5370	0
463	20231117	121800	94687210	5370	5370	5370	5370	18
464	20231117	121700	94590550	5360	5360	5360	5360	0
465	20231117	121600	94590550	5360	5360	5360	5360	0
466	20231117	121500	94590550	5360	5360	5360	5360	0
467	20231117	121400	94590550	5360	5360	5360	5360	0
468	20231117	121300	94590550	5360	5360	5360	5360	20
469	20231117	121200	94483350	5370	5370	5370	5370	4
470	20231117	121100	94461870	5370	5370	5370	5370	0
471	20231117	121000	94461870	5370	5370	5370	5370	1
472	20231117	120900	94456500	5360	5360	5360	5360	0
473	20231117	120800	94456500	5360	5360	5360	5360	0
474	20231117	120700	94456500	5360	5360	5360	5360	0
475	20231117	120600	94456500	5360	5360	5360	5360	0
476	20231117	120500	94456500	5360	5360	5360	5360	0
477	20231117	120400	94456500	5360	5360	5360	5360	0
478	20231117	120300	94456500	5360	5360	5360	5360	1
479	20231117	120200	94451140	5370	5370	5370	5370	9
480	20231117	120100	94402810	5360	5360	5360	5360	0
481	20231117	120000	94402810	5360	5360	5360	5360	20
482	20231117	115900	94295610	5360	5360	5360	5360	0
483	20231117	115800	94295610	5360	5360	5360	5360	0
484	20231117	115700	94295610	5360	5360	5360	5360	0
485	20231117	115600	94295610	5360	5360	5360	5360	0
486	20231117	115500	94295610	5360	5360	5360	5360	0
487	20231117	115400	94295610	5360	5360	5360	5360	144
488	20231117	115300	93523770	5370	5370	5370	5370	2
489	20231117	115200	93513030	5370	5370	5370	5370	30
490	20231117	115100	93351930	5370	5370	5370	5370	0
491	20231117	115000	93351930	5370	5360	5370	5360	120
492	20231117	114900	92707730	5360	5360	5360	5360	0
493	20231117	114800	92707730	5360	5360	5360	5360	57
494	20231117	114700	92402210	5360	5360	5360	5360	0
495	20231117	114600	92402210	5360	5360	5360	5360	0
496	20231117	114500	92402210	5360	5360	5360	5360	0
497	20231117	114400	92402210	5360	5360	5360	5360	0
498	20231117	114300	92402210	5360	5360	5360	5360	0
499	20231117	114200	92402210	5360	5360	5360	5360	0
500	20231117	114100	92402210	5360	5360	5360	5360	20
501	20231117	114000	92295010	5360	5360	5360	5360	40
502	20231117	113900	92080610	5370	5370	5370	5370	2
503	20231117	113800	92069870	5360	5360	5360	5360	0
504	20231117	113700	92069870	5360	5360	5360	5360	19
505	20231117	113600	91968030	5360	5360	5360	5360	0
506	20231117	113500	91968030	5360	5360	5360	5360	0
507	20231117	113400	91968030	5360	5360	5360	5360	0
508	20231117	113300	91968030	5360	5360	5360	5360	19
509	20231117	113200	91866190	5370	5370	5370	5370	0
510	20231117	113100	91866190	5370	5370	5370	5370	0
511	20231117	113000	91866190	5370	5370	5370	5370	0
512	20231117	112900	91866190	5370	5370	5370	5370	5
513	20231117	112800	91839340	5370	5370	5370	5370	0
514	20231117	112700	91839340	5370	5370	5370	5370	1066
515	20231117	112600	86114920	5370	5370	5370	5370	0
516	20231117	112500	86114920	5370	5370	5370	5370	0
517	20231117	112400	86114920	5370	5370	5370	5370	1
518	20231117	112300	86109550	5380	5370	5380	5370	167
519	20231117	112200	85212750	5380	5380	5380	5380	0
520	20231117	112100	85212750	5380	5380	5380	5380	5
521	20231117	112000	85185850	5380	5380	5380	5380	0
522	20231117	111900	85185850	5380	5380	5380	5380	100
523	20231117	111800	84647850	5370	5370	5370	5370	0
524	20231117	111700	84647850	5370	5370	5370	5370	0
525	20231117	111600	84647850	5370	5370	5370	5370	0
526	20231117	111500	84647850	5370	5370	5370	5370	0
527	20231117	111400	84647850	5370	5370	5370	5370	0
528	20231117	111300	84647850	5370	5370	5370	5370	0
529	20231117	111200	84647850	5370	5370	5370	5370	0
530	20231117	111100	84647850	5370	5370	5370	5370	1
531	20231117	111000	84642480	5370	5370	5370	5370	20
532	20231117	110900	84535080	5360	5360	5360	5360	0
533	20231117	110800	84535080	5360	5360	5360	5360	0
534	20231117	110700	84535080	5360	5360	5360	5360	0
535	20231117	110600	84535080	5360	5360	5360	5360	0
536	20231117	110500	84535080	5360	5360	5360	5360	9
537	20231117	110400	84486840	5370	5370	5370	5370	0
538	20231117	110300	84486840	5370	5370	5370	5370	0
539	20231117	110200	84486840	5370	5370	5370	5370	1
540	20231117	110100	84481470	5360	5360	5360	5360	1
541	20231117	110000	84476110	5360	5360	5360	5360	19
542	20231117	105900	84374270	5360	5360	5360	5360	0
543	20231117	105800	84374270	5360	5370	5370	5360	414
544	20231117	105700	82153350	5380	5370	5380	5370	198
545	20231117	105600	81088250	5370	5370	5370	5370	0
546	20231117	105500	81088250	5370	5370	5370	5370	0
547	20231117	105400	81088250	5370	5370	5370	5370	0
548	20231117	105300	81088250	5370	5370	5370	5370	0
549	20231117	105200	81088250	5370	5370	5370	5370	0
550	20231117	105100	81088250	5370	5370	5370	5370	0
551	20231117	105000	81088250	5370	5370	5370	5370	26
552	20231117	104900	80948630	5370	5370	5370	5370	0
553	20231117	104800	80948630	5370	5370	5370	5370	0
554	20231117	104700	80948630	5370	5370	5370	5370	10
555	20231117	104600	80894930	5360	5360	5360	5360	0
556	20231117	104500	80894930	5360	5360	5360	5360	0
557	20231117	104400	80894930	5360	5360	5360	5360	0
558	20231117	104300	80894930	5360	5360	5360	5360	20
559	20231117	104200	80787730	5370	5370	5370	5370	10
560	20231117	104100	80734030	5370	5370	5370	5370	13
561	20231117	104000	80664220	5370	5370	5370	5370	0
562	20231117	103900	80664220	5370	5370	5370	5370	0
563	20231117	103800	80664220	5370	5370	5370	5370	0
564	20231117	103700	80664220	5370	5370	5370	5370	18
565	20231117	103600	80567560	5360	5360	5360	5360	0
566	20231117	103500	80567560	5360	5360	5360	5360	0
567	20231117	103400	80567560	5360	5360	5360	5360	24
568	20231117	103300	80438920	5360	5360	5360	5360	21
569	20231117	103200	80326360	5370	5370	5370	5370	0
570	20231117	103100	80326360	5370	5370	5370	5370	0
571	20231117	103000	80326360	5370	5370	5370	5370	0
572	20231117	102900	80326360	5370	5370	5370	5370	60
573	20231117	102800	80004160	5360	5360	5360	5360	0
574	20231117	102700	80004160	5360	5360	5360	5360	0
575	20231117	102600	80004160	5360	5360	5360	5360	0
576	20231117	102500	80004160	5360	5360	5360	5360	0
577	20231117	102400	80004160	5360	5360	5360	5360	0
578	20231117	102300	80004160	5360	5360	5360	5360	0
579	20231117	102200	80004160	5360	5360	5360	5360	0
580	20231117	102100	80004160	5360	5360	5360	5360	0
581	20231117	102000	80004160	5360	5360	5360	5360	20
582	20231117	101900	79896960	5360	5360	5360	5360	0
583	20231117	101800	79896960	5360	5360	5360	5360	100
584	20231117	101700	79360960	5370	5370	5370	5370	0
585	20231117	101600	79360960	5370	5370	5370	5370	0
586	20231117	101500	79360960	5370	5370	5370	5370	235
587	20231117	101400	78099010	5370	5370	5370	5370	51
588	20231117	101300	77825140	5370	5370	5370	5370	8
589	20231117	101200	77782180	5360	5360	5360	5360	18
590	20231117	101100	77685700	5370	5370	5370	5370	0
591	20231117	101000	77685700	5370	5370	5370	5370	20
592	20231117	100900	77578300	5370	5370	5370	5370	20
593	20231117	100800	77470900	5370	5370	5370	5370	0
594	20231117	100700	77470900	5370	5370	5370	5370	0
595	20231117	100600	77470900	5370	5370	5370	5370	9
596	20231117	100500	77422570	5370	5380	5380	5370	1111
597	20231117	100400	71455500	5370	5370	5370	5370	0
598	20231117	100300	71455500	5370	5370	5370	5370	0
599	20231117	100200	71455500	5370	5370	5370	5370	123
600	20231117	100100	70794990	5370	5370	5370	5370	100
601	20231117	100000	70257990	5370	5370	5370	5370	27
602	20231117	095900	70113000	5370	5370	5370	5370	0
603	20231117	095800	70113000	5370	5370	5370	5370	0
604	20231117	095700	70113000	5370	5370	5370	5370	24
605	20231117	095600	69984120	5380	5380	5380	5380	0
606	20231117	095500	69984120	5380	5380	5380	5380	0
607	20231117	095400	69984120	5380	5380	5380	5380	27
608	20231117	095300	69838860	5360	5360	5360	5360	0
609	20231117	095200	69838860	5360	5360	5360	5360	10
610	20231117	095100	69785260	5360	5360	5360	5360	20
611	20231117	095000	69678060	5360	5350	5360	5350	29
612	20231117	094900	69522810	5350	5350	5350	5350	0
613	20231117	094800	69522810	5350	5350	5350	5350	0
614	20231117	094700	69522810	5350	5360	5360	5350	647
615	20231117	094600	66059360	5350	5360	5360	5350	560
616	20231117	094500	63063260	5360	5360	5360	5360	205
617	20231117	094400	61964460	5360	5360	5360	5360	2
618	20231117	094300	61953740	5360	5360	5360	5360	71
619	20231117	094200	61573180	5360	5360	5360	5360	130
620	20231117	094100	60876380	5360	5360	5360	5360	200
621	20231117	094000	59804380	5350	5350	5350	5350	16
622	20231117	093900	59718780	5350	5350	5350	5350	0
623	20231117	093800	59718780	5350	5350	5350	5350	2
624	20231117	093700	59708080	5380	5380	5380	5380	0
625	20231117	093600	59708080	5380	5380	5380	5380	0
626	20231117	093500	59708080	5380	5360	5380	5350	867
627	20231117	093400	55059490	5380	5380	5380	5380	0
628	20231117	093300	55059490	5380	5380	5380	5380	23
629	20231117	093200	54935750	5360	5360	5360	5350	77
630	20231117	093100	54523610	5360	5360	5360	5360	0
631	20231117	093000	54523610	5360	5360	5360	5360	1057
632	20231117	092900	48858090	5380	5380	5380	5380	91
633	20231117	092800	48368510	5370	5370	5370	5370	296
634	20231117	092700	46778990	5380	5380	5380	5380	10
635	20231117	092600	46725190	5390	5390	5390	5390	0
636	20231117	092500	46725190	5390	5390	5390	5390	0
637	20231117	092400	46725190	5390	5390	5390	5390	9
638	20231117	092300	46676680	5370	5370	5370	5370	0
639	20231117	092200	46676680	5370	5370	5370	5370	0
640	20231117	092100	46676680	5370	5380	5380	5370	2789
641	20231117	092000	31696430	5380	5380	5380	5380	10
642	20231117	091900	31642630	5390	5390	5390	5390	0
643	20231117	091800	31642630	5390	5390	5390	5390	46
644	20231117	091700	31394690	5390	5390	5390	5390	16
645	20231117	091600	31308450	5390	5390	5390	5390	4
646	20231117	091500	31286890	5380	5380	5380	5380	562
647	20231117	091400	28263330	5380	5380	5380	5380	0
648	20231117	091300	28263330	5380	5380	5380	5380	9
649	20231117	091200	28214910	5390	5390	5390	5390	0
650	20231117	091100	28214910	5390	5390	5390	5390	310
651	20231117	091000	26544010	5390	5390	5390	5390	1
652	20231117	090900	26538620	5390	5390	5390	5390	207
653	20231117	090800	25422890	5430	5420	5430	5420	184
654	20231117	090700	24424510	5390	5390	5390	5390	434
655	20231117	090600	22085250	5430	5430	5430	5430	0
656	20231117	090500	22085250	5430	5430	5430	5420	16
657	20231117	090400	21998400	5430	5430	5430	5430	4
658	20231117	090300	21976680	5400	5430	5430	5400	1103
659	20231117	090200	16005370	5470	5470	5470	5470	3
660	20231117	090100	15988960	5430	5450	5450	5430	1500
661	20231117	090000	7828960	5440	5460	5490	5440	1323