KissMeData/089140/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	195600	537091680	5350	5350	5350	5350	7200
3	20231117	195500	537091680	5350	5350	5350	5350	0
4	20231117	195400	537091680	5350	5350	5350	5350	0
5	20231117	195300	537091680	5350	5350	5350	5350	0
6	20231117	195200	537091680	5350	5350	5350	5350	0
7	20231117	195100	537091680	5350	5350	5350	5350	0
8	20231117	195000	537091680	5350	5350	5350	5350	0
9	20231117	194900	537091680	5350	5350	5350	5350	0
10	20231117	194800	537091680	5350	5350	5350	5350	0
11	20231117	194700	537091680	5350	5350	5350	5350	0
12	20231117	194600	537091680	5350	5350	5350	5350	0
13	20231117	194500	537091680	5350	5350	5350	5350	0
14	20231117	194400	537091680	5350	5350	5350	5350	0
15	20231117	194300	537091680	5350	5350	5350	5350	0
16	20231117	194200	537091680	5350	5350	5350	5350	0
17	20231117	194100	537091680	5350	5350	5350	5350	0
18	20231117	194000	537091680	5350	5350	5350	5350	0
19	20231117	193900	537091680	5350	5350	5350	5350	0
20	20231117	193800	537091680	5350	5350	5350	5350	0
21	20231117	193700	537091680	5350	5350	5350	5350	0
22	20231117	193600	537091680	5350	5350	5350	5350	0
23	20231117	193500	537091680	5350	5350	5350	5350	0
24	20231117	193400	537091680	5350	5350	5350	5350	0
25	20231117	193300	537091680	5350	5350	5350	5350	0
26	20231117	193200	537091680	5350	5350	5350	5350	0
27	20231117	193100	537091680	5350	5350	5350	5350	0
28	20231117	193000	537091680	5350	5350	5350	5350	0
29	20231117	192900	537091680	5350	5350	5350	5350	0
30	20231117	192800	537091680	5350	5350	5350	5350	0
31	20231117	192700	537091680	5350	5350	5350	5350	0
32	20231117	192600	537091680	5350	5350	5350	5350	7200
33	20231117	192500	537091680	5350	5350	5350	5350	0
34	20231117	192400	537091680	5350	5350	5350	5350	0
35	20231117	192300	537091680	5350	5350	5350	5350	0
36	20231117	192200	537091680	5350	5350	5350	5350	0
37	20231117	192100	537091680	5350	5350	5350	5350	0
38	20231117	192000	537091680	5350	5350	5350	5350	0
39	20231117	191900	537091680	5350	5350	5350	5350	0
40	20231117	191800	537091680	5350	5350	5350	5350	0
41	20231117	191700	537091680	5350	5350	5350	5350	0
42	20231117	191600	537091680	5350	5350	5350	5350	0
43	20231117	191500	537091680	5350	5350	5350	5350	0
44	20231117	191400	537091680	5350	5350	5350	5350	0
45	20231117	191300	537091680	5350	5350	5350	5350	0
46	20231117	191200	537091680	5350	5350	5350	5350	0
47	20231117	191100	537091680	5350	5350	5350	5350	0
48	20231117	191000	537091680	5350	5350	5350	5350	0
49	20231117	190900	537091680	5350	5350	5350	5350	0
50	20231117	190800	537091680	5350	5350	5350	5350	0
51	20231117	190700	537091680	5350	5350	5350	5350	0
52	20231117	190600	537091680	5350	5350	5350	5350	0
53	20231117	190500	537091680	5350	5350	5350	5350	0
54	20231117	190400	537091680	5350	5350	5350	5350	0
55	20231117	190300	537091680	5350	5350	5350	5350	0
56	20231117	190200	537091680	5350	5350	5350	5350	0
57	20231117	190100	537091680	5350	5350	5350	5350	0
58	20231117	190000	537091680	5350	5350	5350	5350	0
59	20231117	185900	537091680	5350	5350	5350	5350	0
60	20231117	185800	537091680	5350	5350	5350	5350	0
61	20231117	185700	537091680	5350	5350	5350	5350	0
62	20231117	185600	537091680	5350	5350	5350	5350	7200
63	20231117	185500	537091680	5350	5350	5350	5350	0
64	20231117	185400	537091680	5350	5350	5350	5350	0
65	20231117	185300	537091680	5350	5350	5350	5350	0
66	20231117	185200	537091680	5350	5350	5350	5350	0
67	20231117	185100	537091680	5350	5350	5350	5350	0
68	20231117	185000	537091680	5350	5350	5350	5350	0
69	20231117	184900	537091680	5350	5350	5350	5350	0
70	20231117	184800	537091680	5350	5350	5350	5350	0
71	20231117	184700	537091680	5350	5350	5350	5350	0
72	20231117	184600	537091680	5350	5350	5350	5350	0
73	20231117	184500	537091680	5350	5350	5350	5350	0
74	20231117	184400	537091680	5350	5350	5350	5350	0
75	20231117	184300	537091680	5350	5350	5350	5350	0
76	20231117	184200	537091680	5350	5350	5350	5350	0
77	20231117	184100	537091680	5350	5350	5350	5350	0
78	20231117	184000	537091680	5350	5350	5350	5350	0
79	20231117	183900	537091680	5350	5350	5350	5350	0
80	20231117	183800	537091680	5350	5350	5350	5350	0
81	20231117	183700	537091680	5350	5350	5350	5350	0
82	20231117	183600	537091680	5350	5350	5350	5350	0
83	20231117	183500	537091680	5350	5350	5350	5350	0
84	20231117	183400	537091680	5350	5350	5350	5350	0
85	20231117	183300	537091680	5350	5350	5350	5350	0
86	20231117	183200	537091680	5350	5350	5350	5350	0
87	20231117	183100	537091680	5350	5350	5350	5350	0
88	20231117	183000	537091680	5350	5350	5350	5350	0
89	20231117	182900	537091680	5350	5350	5350	5350	0
90	20231117	182800	537091680	5350	5350	5350	5350	0
91	20231117	182700	537091680	5350	5350	5350	5350	0
92	20231117	182600	537091680	5350	5350	5350	5350	7200
93	20231117	182500	537091680	5350	5350	5350	5350	0
94	20231117	182400	537091680	5350	5350	5350	5350	0
95	20231117	182300	537091680	5350	5350	5350	5350	0
96	20231117	182200	537091680	5350	5350	5350	5350	0
97	20231117	182100	537091680	5350	5350	5350	5350	0
98	20231117	182000	537091680	5350	5350	5350	5350	0
99	20231117	181900	537091680	5350	5350	5350	5350	0
100	20231117	181800	537091680	5350	5350	5350	5350	0
101	20231117	181700	537091680	5350	5350	5350	5350	0
102	20231117	181600	537091680	5350	5350	5350	5350	0
103	20231117	181500	537091680	5350	5350	5350	5350	0
104	20231117	181400	537091680	5350	5350	5350	5350	0
105	20231117	181300	537091680	5350	5350	5350	5350	0
106	20231117	181200	537091680	5350	5350	5350	5350	0
107	20231117	181100	537091680	5350	5350	5350	5350	0
108	20231117	181000	537091680	5350	5350	5350	5350	0
109	20231117	180900	537091680	5350	5350	5350	5350	0
110	20231117	180800	537091680	5350	5350	5350	5350	0
111	20231117	180700	537091680	5350	5350	5350	5350	0
112	20231117	180600	537091680	5350	5350	5350	5350	0
113	20231117	180500	537091680	5350	5350	5350	5350	0
114	20231117	180400	537091680	5350	5350	5350	5350	0
115	20231117	180300	537091680	5350	5350	5350	5350	0
116	20231117	180200	537091680	5350	5350	5350	5350	0
117	20231117	180100	537091680	5350	5350	5350	5350	0
118	20231117	180000	537091680	5350	5350	5350	5350	0
119	20231117	175900	537091680	5350	5350	5350	5350	0
120	20231117	175800	537091680	5350	5350	5350	5350	0
121	20231117	175700	537091680	5350	5350	5350	5350	0
122	20231117	175600	537091680	5350	5350	5350	5350	7200
123	20231117	175500	537091680	5350	5350	5350	5350	0
124	20231117	175400	537091680	5350	5350	5350	5350	0
125	20231117	175300	537091680	5350	5350	5350	5350	0
126	20231117	175200	537091680	5350	5350	5350	5350	0
127	20231117	175100	537091680	5350	5350	5350	5350	0
128	20231117	175000	537091680	5350	5350	5350	5350	0
129	20231117	174900	537091680	5350	5350	5350	5350	0
130	20231117	174800	537091680	5350	5350	5350	5350	0
131	20231117	174700	537091680	5350	5350	5350	5350	0
132	20231117	174600	537091680	5350	5350	5350	5350	0
133	20231117	174500	537091680	5350	5350	5350	5350	0
134	20231117	174400	537091680	5350	5350	5350	5350	0
135	20231117	174300	537091680	5350	5350	5350	5350	0
136	20231117	174200	537091680	5350	5350	5350	5350	0
137	20231117	174100	537091680	5350	5350	5350	5350	0
138	20231117	174000	537091680	5350	5350	5350	5350	0
139	20231117	173900	537091680	5350	5350	5350	5350	0
140	20231117	173800	537091680	5350	5350	5350	5350	0
141	20231117	173700	537091680	5350	5350	5350	5350	0
142	20231117	173600	537091680	5350	5350	5350	5350	0
143	20231117	173500	537091680	5350	5350	5350	5350	0
144	20231117	173400	537091680	5350	5350	5350	5350	0
145	20231117	173300	537091680	5350	5350	5350	5350	0
146	20231117	173200	537091680	5350	5350	5350	5350	0
147	20231117	173100	537091680	5350	5350	5350	5350	0
148	20231117	173000	537091680	5350	5350	5350	5350	0
149	20231117	172900	537091680	5350	5350	5350	5350	0
150	20231117	172800	537091680	5350	5350	5350	5350	0
151	20231117	172700	537091680	5350	5350	5350	5350	0
152	20231117	172600	537091680	5350	5350	5350	5350	7200
153	20231117	172500	537091680	5350	5350	5350	5350	0
154	20231117	172400	537091680	5350	5350	5350	5350	0
155	20231117	172300	537091680	5350	5350	5350	5350	0
156	20231117	172200	537091680	5350	5350	5350	5350	0
157	20231117	172100	537091680	5350	5350	5350	5350	0
158	20231117	172000	537091680	5350	5350	5350	5350	0
159	20231117	171900	537091680	5350	5350	5350	5350	0
160	20231117	171800	537091680	5350	5350	5350	5350	0
161	20231117	171700	537091680	5350	5350	5350	5350	0
162	20231117	171600	537091680	5350	5350	5350	5350	0
163	20231117	171500	537091680	5350	5350	5350	5350	0
164	20231117	171400	537091680	5350	5350	5350	5350	0
165	20231117	171300	537091680	5350	5350	5350	5350	0
166	20231117	171200	537091680	5350	5350	5350	5350	0
167	20231117	171100	537091680	5350	5350	5350	5350	0
168	20231117	171000	537091680	5350	5350	5350	5350	0
169	20231117	170900	537091680	5350	5350	5350	5350	0
170	20231117	170800	537091680	5350	5350	5350	5350	0
171	20231117	170700	537091680	5350	5350	5350	5350	0
172	20231117	170600	537091680	5350	5350	5350	5350	0
173	20231117	170500	537091680	5350	5350	5350	5350	0
174	20231117	170400	537091680	5350	5350	5350	5350	0
175	20231117	170300	537091680	5350	5350	5350	5350	0
176	20231117	170200	537091680	5350	5350	5350	5350	0
177	20231117	170100	537091680	5350	5350	5350	5350	0
178	20231117	170000	537091680	5350	5350	5350	5350	0
179	20231117	165900	537091680	5350	5350	5350	5350	0
180	20231117	165800	537091680	5350	5350	5350	5350	0
181	20231117	165700	537091680	5350	5350	5350	5350	0
182	20231117	165600	537091680	5350	5350	5350	5350	7200
183	20231117	165500	537091680	5350	5350	5350	5350	0
184	20231117	165400	537091680	5350	5350	5350	5350	0
185	20231117	165300	537091680	5350	5350	5350	5350	0
186	20231117	165200	537091680	5350	5350	5350	5350	0
187	20231117	165100	537091680	5350	5350	5350	5350	0
188	20231117	165000	537091680	5350	5350	5350	5350	0
189	20231117	164900	537091680	5350	5350	5350	5350	0
190	20231117	164800	537091680	5350	5350	5350	5350	0
191	20231117	164700	537091680	5350	5350	5350	5350	0
192	20231117	164600	537091680	5350	5350	5350	5350	0
193	20231117	164500	537091680	5350	5350	5350	5350	0
194	20231117	164400	537091680	5350	5350	5350	5350	0
195	20231117	164300	537091680	5350	5350	5350	5350	0
196	20231117	164200	537091680	5350	5350	5350	5350	0
197	20231117	164100	537091680	5350	5350	5350	5350	0
198	20231117	164000	537091680	5350	5350	5350	5350	0
199	20231117	163900	537091680	5350	5350	5350	5350	0
200	20231117	163800	537091680	5350	5350	5350	5350	0
201	20231117	163700	537091680	5350	5350	5350	5350	0
202	20231117	163600	537091680	5350	5350	5350	5350	0
203	20231117	163500	537091680	5350	5350	5350	5350	0
204	20231117	163400	537091680	5350	5350	5350	5350	0
205	20231117	163300	537091680	5350	5350	5350	5350	0
206	20231117	163200	537091680	5350	5350	5350	5350	0
207	20231117	163100	537091680	5350	5350	5350	5350	0
208	20231117	163000	537091680	5350	5350	5350	5350	0
209	20231117	162900	537091680	5350	5350	5350	5350	0
210	20231117	162800	537091680	5350	5350	5350	5350	0
211	20231117	162700	537091680	5350	5350	5350	5350	0
212	20231117	162600	537091680	5350	5350	5350	5350	7200
213	20231117	162500	537091680	5350	5350	5350	5350	0
214	20231117	162400	537091680	5350	5350	5350	5350	0
215	20231117	162300	537091680	5350	5350	5350	5350	0
216	20231117	162200	537091680	5350	5350	5350	5350	0
217	20231117	162100	537091680	5350	5350	5350	5350	0
218	20231117	162000	537091680	5350	5350	5350	5350	0
219	20231117	161900	537091680	5350	5350	5350	5350	0
220	20231117	161800	537091680	5350	5350	5350	5350	0
221	20231117	161700	537091680	5350	5350	5350	5350	0
222	20231117	161600	537091680	5350	5350	5350	5350	0
223	20231117	161500	537091680	5350	5350	5350	5350	0
224	20231117	161400	537091680	5350	5350	5350	5350	0
225	20231117	161300	537091680	5350	5350	5350	5350	0
226	20231117	161200	537091680	5350	5350	5350	5350	0
227	20231117	161100	537091680	5350	5350	5350	5350	0
228	20231117	161000	537091680	5350	5350	5350	5350	0
229	20231117	160900	537091680	5350	5350	5350	5350	0
230	20231117	160800	537091680	5350	5350	5350	5350	0
231	20231117	160700	537091680	5350	5350	5350	5350	0
232	20231117	160600	537091680	5350	5350	5350	5350	0
233	20231117	160500	537091680	5350	5350	5350	5350	0
234	20231117	160400	537091680	5350	5350	5350	5350	0
235	20231117	160300	537091680	5350	5350	5350	5350	0
236	20231117	160200	537091680	5350	5350	5350	5350	0
237	20231117	160100	537091680	5350	5350	5350	5350	0
238	20231117	160000	537091680	5350	5350	5350	5350	0
239	20231117	155900	537091680	5350	5350	5350	5350	0
240	20231117	155800	537091680	5350	5350	5350	5350	0
241	20231117	155700	537091680	5350	5350	5350	5350	0
242	20231117	155600	537091680	5350	5350	5350	5350	7200
243	20231117	155500	537091680	5350	5350	5350	5350	0
244	20231117	155400	537091680	5350	5350	5350	5350	0
245	20231117	155300	537091680	5350	5350	5350	5350	0
246	20231117	155200	537091680	5350	5350	5350	5350	0
247	20231117	155100	537091680	5350	5350	5350	5350	0
248	20231117	155000	537091680	5350	5350	5350	5350	0
249	20231117	154900	537091680	5350	5350	5350	5350	0
250	20231117	154800	537091680	5350	5350	5350	5350	0
251	20231117	154700	537091680	5350	5350	5350	5350	0
252	20231117	154600	537091680	5350	5350	5350	5350	0
253	20231117	154500	537091680	5350	5350	5350	5350	0
254	20231117	154400	537091680	5350	5350	5350	5350	0
255	20231117	154300	537091680	5350	5350	5350	5350	0
256	20231117	154200	537091680	5350	5350	5350	5350	0
257	20231117	154100	537091680	5350	5350	5350	5350	0
258	20231117	154000	537091680	5350	5350	5350	5350	0
259	20231117	153900	537091680	5350	5350	5350	5350	0
260	20231117	153800	537091680	5350	5350	5350	5350	0
261	20231117	153700	537091680	5350	5350	5350	5350	0
262	20231117	153600	537091680	5350	5350	5350	5350	0
263	20231117	153500	537091680	5350	5350	5350	5350	0
264	20231117	153400	537091680	5350	5350	5350	5350	0
265	20231117	153300	537091680	5350	5350	5350	5350	0
266	20231117	153200	537091680	5350	5350	5350	5350	0
267	20231117	153100	537091680	5350	5350	5350	5350	0
268	20231117	153000	537091680	5350	5350	5350	5350	7200
269	20231117	152900	498571680	5350	5350	5350	5350	0
270	20231117	152800	498571680	5350	5350	5350	5350	0
271	20231117	152700	498571680	5350	5350	5350	5350	0
272	20231117	152600	498571680	5350	5350	5350	5350	0
273	20231117	152500	498571680	5350	5350	5350	5350	0
274	20231117	152400	498571680	5350	5350	5350	5350	0
275	20231117	152300	498571680	5350	5350	5350	5350	0
276	20231117	152200	498571680	5350	5350	5350	5350	0
277	20231117	152100	498571680	5350	5350	5350	5350	0
278	20231117	152000	498571680	5350	5350	5350	5350	0
279	20231117	151900	498571680	5350	5330	5350	5300	164
280	20231117	151800	497696470	5310	5290	5310	5280	864
281	20231117	151700	493126990	5290	5290	5290	5290	100
282	20231117	151600	492597990	5290	5300	5320	5290	464
283	20231117	151500	490141420	5310	5310	5310	5310	0
284	20231117	151400	490141420	5310	5310	5310	5310	37
285	20231117	151300	489944950	5300	5310	5320	5300	110
286	20231117	151200	489360190	5290	5320	5320	5290	102
287	20231117	151100	488820010	5330	5330	5330	5330	1
288	20231117	151000	488814680	5330	5330	5330	5330	0
289	20231117	150900	488814680	5330	5330	5330	5330	0
290	20231117	150800	488814680	5330	5330	5330	5330	0
291	20231117	150700	488814680	5330	5300	5330	5280	1811
292	20231117	150600	479241620	5300	5330	5330	5300	1005
293	20231117	150500	473910850	5340	5310	5350	5310	828
294	20231117	150400	469513430	5320	5330	5330	5320	3
295	20231117	150300	469497450	5370	5370	5370	5370	0
296	20231117	150200	469497450	5370	5370	5370	5370	1
297	20231117	150100	469492080	5340	5330	5400	5330	205
298	20231117	150000	468391710	5320	5320	5320	5320	1
299	20231117	145900	468386390	5340	5340	5340	5340	21
300	20231117	145800	468274250	5320	5330	5330	5320	313
301	20231117	145700	466606950	5330	5330	5330	5330	10
302	20231117	145600	466553650	5320	5320	5320	5320	0
303	20231117	145500	466553650	5320	5320	5320	5320	10
304	20231117	145400	466500450	5310	5310	5310	5310	0
305	20231117	145300	466500450	5310	5310	5310	5310	124
306	20231117	145200	465842010	5310	5310	5310	5310	284
307	20231117	145100	464333970	5360	5360	5360	5360	101
308	20231117	145000	463792610	5310	5330	5330	5310	40
309	20231117	144900	463580180	5340	5300	5390	5300	266
310	20231117	144800	462167390	5300	5300	5300	5300	100
311	20231117	144700	461637390	5300	5300	5300	5300	200
312	20231117	144600	460577390	5300	5300	5300	5300	228
313	20231117	144500	459368990	5310	5320	5320	5300	175
314	20231117	144400	458440200	5320	5320	5320	5320	0
315	20231117	144300	458440200	5320	5320	5320	5320	0
316	20231117	144200	458440200	5320	5320	5320	5320	36
317	20231117	144100	458248680	5320	5310	5320	5300	264
318	20231117	144000	456847950	5320	5310	5320	5310	19
319	20231117	143900	456746930	5300	5300	5300	5300	35
320	20231117	143800	456561430	5330	5330	5330	5330	0
321	20231117	143700	456561430	5330	5330	5330	5330	0
322	20231117	143600	456561430	5330	5330	5330	5330	0
323	20231117	143500	456561430	5330	5320	5330	5320	2
324	20231117	143400	456550780	5320	5320	5320	5320	93
325	20231117	143300	456056020	5330	5330	5330	5330	0
326	20231117	143200	456056020	5330	5330	5330	5330	1
327	20231117	143100	456050690	5320	5320	5320	5320	0
328	20231117	143000	456050690	5320	5310	5320	5310	105
329	20231117	142900	455492910	5280	5280	5320	5280	622
330	20231117	142800	452204880	5300	5300	5300	5300	180
331	20231117	142700	451250880	5280	5310	5310	5280	2246
332	20231117	142600	439348210	5310	5330	5330	5310	1245
333	20231117	142500	432724690	5340	5340	5340	5340	24
334	20231117	142400	432596530	5340	5340	5340	5340	1
335	20231117	142300	432591190	5330	5330	5330	5330	100
336	20231117	142200	432058190	5320	5320	5320	5320	0
337	20231117	142100	432058190	5320	5320	5320	5320	50
338	20231117	142000	431792190	5340	5340	5340	5340	0
339	20231117	141900	431792190	5340	5340	5340	5340	0
340	20231117	141800	431792190	5340	5330	5340	5330	203
341	20231117	141700	430710170	5330	5330	5330	5330	0
342	20231117	141600	430710170	5330	5330	5330	5330	0
343	20231117	141500	430710170	5330	5330	5330	5330	2
344	20231117	141400	430699510	5320	5320	5320	5320	0
345	20231117	141300	430699510	5320	5330	5330	5320	471
346	20231117	141200	428189290	5330	5340	5340	5330	13
347	20231117	141100	428119880	5340	5330	5340	5330	103
348	20231117	141000	427569880	5330	5330	5330	5330	23
349	20231117	140900	427447290	5320	5320	5350	5320	19
350	20231117	140800	427345850	5330	5330	5330	5330	0
351	20231117	140700	427345850	5330	5330	5330	5330	6
352	20231117	140600	427313870	5330	5330	5340	5330	390
353	20231117	140500	425235070	5340	5340	5340	5340	152
354	20231117	140400	424423390	5350	5350	5350	5350	0
355	20231117	140300	424423390	5350	5350	5350	5350	10
356	20231117	140200	424369890	5360	5350	5360	5350	8
357	20231117	140100	424327040	5360	5340	5360	5340	99
358	20231117	140000	423797730	5340	5340	5340	5340	0
359	20231117	135900	423797730	5340	5340	5340	5340	0
360	20231117	135800	423797730	5340	5340	5340	5340	20
361	20231117	135700	423690930	5330	5330	5330	5330	21
362	20231117	135600	423579000	5330	5330	5330	5330	0
363	20231117	135500	423579000	5330	5330	5330	5330	0
364	20231117	135400	423579000	5330	5330	5330	5330	2
365	20231117	135300	423568340	5340	5340	5340	5340	0
366	20231117	135200	423568340	5340	5340	5340	5340	20
367	20231117	135100	423461540	5320	5320	5320	5320	0
368	20231117	135000	423461540	5320	5320	5320	5320	3
369	20231117	134900	423445580	5340	5340	5340	5340	10
370	20231117	134800	423392180	5340	5340	5340	5340	0
371	20231117	134700	423392180	5340	5320	5340	5320	123
372	20231117	134600	422737780	5350	5360	5360	5350	61
373	20231117	134500	422410930	5360	5360	5360	5360	0
374	20231117	134400	422410930	5360	5360	5360	5360	0
375	20231117	134300	422410930	5360	5360	5360	5360	0
376	20231117	134200	422410930	5360	5360	5360	5360	0
377	20231117	134100	422410930	5360	5360	5360	5360	0
378	20231117	134000	422410930	5360	5360	5360	5360	0
379	20231117	133900	422410930	5360	5360	5360	5360	0
380	20231117	133800	422410930	5360	5360	5360	5360	12
381	20231117	133700	422346610	5320	5320	5320	5320	0
382	20231117	133600	422346610	5320	5330	5330	5320	692
383	20231117	133500	418663850	5330	5340	5340	5330	144
384	20231117	133400	417896000	5330	5330	5330	5330	0
385	20231117	133300	417896000	5330	5330	5330	5330	0
386	20231117	133200	417896000	5330	5330	5330	5330	0
387	20231117	133100	417896000	5330	5340	5340	5330	200
388	20231117	133000	416829970	5330	5330	5330	5330	0
389	20231117	132900	416829970	5330	5340	5340	5330	175
390	20231117	132800	415897060	5330	5330	5330	5330	0
391	20231117	132700	415897060	5330	5330	5330	5330	0
392	20231117	132600	415897060	5330	5330	5330	5330	0
393	20231117	132500	415897060	5330	5330	5330	5330	0
394	20231117	132400	415897060	5330	5350	5350	5330	764
395	20231117	132300	411820500	5380	5380	5380	5380	5
396	20231117	132200	411793600	5380	5380	5380	5380	10
397	20231117	132100	411739800	5350	5350	5350	5350	0
398	20231117	132000	411739800	5350	5350	5350	5350	0
399	20231117	131900	411739800	5350	5340	5350	5340	18
400	20231117	131800	411643660	5350	5350	5350	5350	1
401	20231117	131700	411638310	5350	5350	5350	5350	231
402	20231117	131600	410402460	5350	5350	5350	5350	0
403	20231117	131500	410402460	5350	5350	5350	5350	10
404	20231117	131400	410348960	5350	5350	5360	5350	101
405	20231117	131300	409808580	5370	5350	5370	5350	111
406	20231117	131200	409214530	5340	5340	5340	5340	0
407	20231117	131100	409214530	5340	5350	5350	5340	471
408	20231117	131000	406696500	5390	5390	5390	5390	0
409	20231117	130900	406696500	5390	5390	5390	5390	0
410	20231117	130800	406696500	5390	5390	5390	5390	0
411	20231117	130700	406696500	5390	5380	5390	5380	62
412	20231117	130600	406362820	5390	5390	5390	5390	11
413	20231117	130500	406303530	5390	5390	5390	5390	0
414	20231117	130400	406303530	5390	5390	5390	5390	0
415	20231117	130300	406303530	5390	5350	5390	5350	11
416	20231117	130200	406244380	5390	5390	5390	5390	0
417	20231117	130100	406244380	5390	5350	5390	5350	10
418	20231117	130000	406190700	5340	5340	5340	5340	72
419	20231117	125900	405806220	5330	5330	5330	5330	0
420	20231117	125800	405806220	5330	5330	5330	5330	0
421	20231117	125700	405806220	5330	5330	5330	5330	0
422	20231117	125600	405806220	5330	5330	5330	5330	82
423	20231117	125500	405369160	5350	5350	5350	5350	0
424	20231117	125400	405369160	5350	5350	5350	5350	0
425	20231117	125300	405369160	5350	5350	5350	5350	100
426	20231117	125200	404834160	5340	5340	5340	5340	28
427	20231117	125100	404684640	5370	5370	5370	5370	0
428	20231117	125000	404684640	5370	5370	5370	5370	23
429	20231117	124900	404561130	5380	5380	5380	5380	100
430	20231117	124800	404023130	5380	5380	5380	5380	0
431	20231117	124700	404023130	5380	5380	5380	5380	10
432	20231117	124600	403969330	5350	5350	5350	5350	10
433	20231117	124500	403915830	5350	5350	5350	5350	0
434	20231117	124400	403915830	5350	5350	5350	5350	1000
435	20231117	124300	398565830	5330	5330	5330	5330	315
436	20231117	124200	396886880	5340	5340	5340	5340	0
437	20231117	124100	396886880	5340	5340	5340	5340	0
438	20231117	124000	396886880	5340	5340	5340	5340	280
439	20231117	123900	395391680	5340	5340	5340	5340	134
440	20231117	123800	394676120	5340	5350	5350	5340	234
441	20231117	123700	393426520	5390	5360	5390	5360	81
442	20231117	123600	392990560	5360	5360	5360	5360	12
443	20231117	123500	392926240	5360	5360	5360	5340	101
444	20231117	123400	392386440	5350	5350	5350	5350	0
445	20231117	123300	392386440	5350	5350	5350	5350	0
446	20231117	123200	392386440	5350	5350	5350	5350	0
447	20231117	123100	392386440	5350	5350	5350	5350	1
448	20231117	123000	392381090	5360	5360	5360	5360	18
449	20231117	122900	392284610	5340	5340	5340	5340	0
450	20231117	122800	392284610	5340	5340	5340	5340	0
451	20231117	122700	392284610	5340	5350	5350	5340	905
452	20231117	122600	387450930	5370	5370	5370	5370	2
453	20231117	122500	387440190	5370	5370	5370	5370	0
454	20231117	122400	387440190	5370	5370	5370	5370	10
455	20231117	122300	387386490	5350	5350	5350	5350	0
456	20231117	122200	387386490	5350	5350	5350	5350	5
457	20231117	122100	387359740	5390	5350	5390	5350	93
458	20231117	122000	386861680	5350	5350	5350	5350	0
459	20231117	121900	386861680	5350	5350	5350	5350	1
460	20231117	121800	386856330	5330	5330	5330	5330	0
461	20231117	121700	386856330	5330	5360	5360	5330	11
462	20231117	121600	386797670	5340	5340	5340	5340	0
463	20231117	121500	386797670	5340	5340	5340	5340	1029
464	20231117	121400	381302810	5360	5360	5360	5360	229
465	20231117	121300	380075370	5370	5370	5370	5370	1
466	20231117	121200	380070000	5370	5370	5370	5370	42
467	20231117	121100	379844460	5370	5360	5370	5360	148
468	20231117	121000	379050440	5360	5360	5360	5360	6
469	20231117	120900	379018280	5350	5350	5350	5350	0
470	20231117	120800	379018280	5350	5350	5350	5350	634
471	20231117	120700	375626380	5370	5370	5370	5370	0
472	20231117	120600	375626380	5370	5370	5370	5370	0
473	20231117	120500	375626380	5370	5350	5370	5350	141
474	20231117	120400	374871830	5360	5360	5360	5360	0
475	20231117	120300	374871830	5360	5360	5360	5360	18
476	20231117	120200	374775350	5360	5360	5360	5360	8
477	20231117	120100	374732470	5350	5350	5350	5350	0
478	20231117	120000	374732470	5350	5350	5350	5350	0
479	20231117	115900	374732470	5350	5350	5350	5350	0
480	20231117	115800	374732470	5350	5350	5350	5350	0
481	20231117	115700	374732470	5350	5350	5350	5350	6
482	20231117	115600	374700370	5360	5360	5360	5360	101
483	20231117	115500	374159010	5360	5360	5360	5360	100
484	20231117	115400	373623010	5350	5350	5350	5350	109
485	20231117	115300	373039860	5360	5360	5360	5360	18
486	20231117	115200	372943380	5360	5360	5360	5360	354
487	20231117	115100	371045940	5380	5380	5380	5380	1
488	20231117	115000	371040560	5380	5380	5380	5380	0
489	20231117	114900	371040560	5380	5380	5380	5380	10
490	20231117	114800	370986760	5360	5360	5360	5360	0
491	20231117	114700	370986760	5360	5360	5360	5360	1
492	20231117	114600	370981400	5380	5380	5380	5380	0
493	20231117	114500	370981400	5380	5380	5380	5380	0
494	20231117	114400	370981400	5380	5380	5380	5380	0
495	20231117	114300	370981400	5380	5380	5380	5380	2
496	20231117	114200	370970640	5380	5380	5380	5380	0
497	20231117	114100	370970640	5380	5380	5380	5380	3
498	20231117	114000	370954500	5360	5360	5360	5360	0
499	20231117	113900	370954500	5360	5360	5360	5360	0
500	20231117	113800	370954500	5360	5360	5360	5360	0
501	20231117	113700	370954500	5360	5370	5390	5360	219
502	20231117	113600	369777800	5390	5390	5390	5390	0
503	20231117	113500	369777800	5390	5390	5390	5390	0
504	20231117	113400	369777800	5390	5390	5390	5390	12
505	20231117	113300	369713120	5370	5370	5370	5370	2
506	20231117	113200	369702380	5390	5390	5390	5390	0
507	20231117	113100	369702380	5390	5390	5390	5390	0
508	20231117	113000	369702380	5390	5390	5390	5390	11
509	20231117	112900	369643090	5380	5380	5380	5380	0
510	20231117	112800	369643090	5380	5380	5380	5380	0
511	20231117	112700	369643090	5380	5370	5380	5370	2
512	20231117	112600	369632340	5370	5400	5400	5370	42
513	20231117	112500	369406330	5400	5400	5400	5400	0
514	20231117	112400	369406330	5400	5400	5400	5400	0
515	20231117	112300	369406330	5400	5400	5400	5400	0
516	20231117	112200	369406330	5400	5400	5400	5400	1
517	20231117	112100	369400930	5380	5380	5380	5380	13
518	20231117	112000	369330990	5340	5340	5340	5340	0
519	20231117	111900	369330990	5340	5380	5380	5340	219
520	20231117	111800	368155970	5380	5380	5380	5380	0
521	20231117	111700	368155970	5380	5380	5380	5380	50
522	20231117	111600	367886970	5380	5370	5380	5370	40
523	20231117	111500	367671970	5380	5370	5400	5370	2083
524	20231117	111400	356425600	5370	5380	5410	5370	87
525	20231117	111300	355957190	5370	5360	5370	5360	348
526	20231117	111200	354091580	5360	5350	5360	5350	14
527	20231117	111100	354016550	5360	5350	5360	5350	381
528	20231117	111000	351976760	5350	5350	5350	5350	0
529	20231117	110900	351976760	5350	5340	5350	5340	200
530	20231117	110800	350907230	5330	5330	5330	5330	18
531	20231117	110700	350811290	5320	5320	5320	5320	41
532	20231117	110600	350593170	5320	5330	5330	5320	1127
533	20231117	110500	344597500	5330	5330	5330	5330	100
534	20231117	110400	344064500	5330	5310	5330	5300	144
535	20231117	110300	343299480	5330	5370	5370	5300	3960
536	20231117	110200	322244000	5350	5340	5350	5340	16
537	20231117	110100	322158410	5370	5370	5370	5370	9
538	20231117	110000	322110080	5370	5370	5370	5370	10
539	20231117	105900	322056380	5340	5340	5340	5340	43
540	20231117	105800	321826760	5340	5330	5340	5330	200
541	20231117	105700	320758960	5330	5330	5330	5330	11
542	20231117	105600	320700330	5340	5350	5360	5340	702
543	20231117	105500	316945530	5350	5390	5390	5350	186
544	20231117	105400	315949280	5410	5410	5410	5410	0
545	20231117	105300	315949280	5410	5360	5410	5350	267
546	20231117	105200	314518240	5370	5370	5370	5370	3
547	20231117	105100	314502130	5370	5370	5370	5370	0
548	20231117	105000	314502130	5370	5380	5380	5370	6
549	20231117	104900	314469900	5370	5370	5370	5370	0
550	20231117	104800	314469900	5370	5370	5370	5370	265
551	20231117	104700	313046850	5380	5390	5390	5380	2642
552	20231117	104600	298832270	5390	5390	5410	5390	270
553	20231117	104500	297376570	5420	5420	5420	5420	0
554	20231117	104400	297376570	5420	5420	5420	5420	0
555	20231117	104300	297376570	5420	5400	5420	5400	2
556	20231117	104200	297365750	5420	5420	5420	5420	0
557	20231117	104100	297365750	5420	5420	5420	5420	0
558	20231117	104000	297365750	5420	5420	5420	5420	2
559	20231117	103900	297354910	5420	5390	5420	5390	45
560	20231117	103800	297112060	5390	5390	5390	5390	27
561	20231117	103700	296966530	5390	5390	5390	5390	256
562	20231117	103600	295586690	5390	5410	5410	5390	130
563	20231117	103500	294885890	5410	5420	5420	5410	32
564	20231117	103400	294712560	5420	5400	5420	5400	40
565	20231117	103300	294496300	5390	5390	5390	5390	534
566	20231117	103200	291618040	5390	5390	5390	5380	512
567	20231117	103100	288861520	5380	5400	5400	5380	282
568	20231117	103000	287342340	5390	5400	5400	5390	1164
569	20231117	102900	281068030	5390	5390	5390	5390	211
570	20231117	102800	279930740	5390	5390	5390	5390	206
571	20231117	102700	278820400	5390	5390	5390	5390	0
572	20231117	102600	278820400	5390	5390	5390	5390	1148
573	20231117	102500	272632680	5400	5390	5400	5390	7
574	20231117	102400	272594930	5400	5400	5400	5400	3
575	20231117	102300	272578730	5420	5420	5420	5420	80
576	20231117	102200	272145130	5420	5390	5420	5390	171
577	20231117	102100	271220440	5390	5390	5390	5390	0
578	20231117	102000	271220440	5390	5420	5420	5390	1842
579	20231117	101900	261274730	5420	5420	5420	5410	1963
580	20231117	101800	250643330	5430	5460	5460	5430	130
581	20231117	101700	249937130	5440	5440	5440	5440	100
582	20231117	101600	249393130	5460	5460	5460	5460	0
583	20231117	101500	249393130	5460	5460	5460	5460	6
584	20231117	101400	249360370	5460	5460	5460	5460	0
585	20231117	101300	249360370	5460	5460	5460	5460	20
586	20231117	101200	249251170	5460	5430	5460	5430	210
587	20231117	101100	248110570	5420	5420	5420	5420	0
588	20231117	101000	248110570	5420	5420	5420	5420	127
589	20231117	100900	247422230	5420	5420	5420	5420	0
590	20231117	100800	247422230	5420	5420	5420	5420	270
591	20231117	100700	245958830	5440	5440	5440	5440	300
592	20231117	100600	244326830	5440	5440	5440	5430	176
593	20231117	100500	243369890	5420	5420	5420	5420	120
594	20231117	100400	242719490	5400	5400	5400	5400	0
595	20231117	100300	242719490	5400	5420	5440	5400	435
596	20231117	100200	240362700	5430	5440	5440	5430	114
597	20231117	100100	239743630	5440	5440	5440	5440	112
598	20231117	100000	239134350	5450	5450	5450	5450	320
599	20231117	095900	237390350	5450	5450	5450	5450	0
600	20231117	095800	237390350	5450	5440	5450	5440	258
601	20231117	095700	235985820	5440	5440	5440	5440	1
602	20231117	095600	235980380	5440	5410	5440	5410	248
603	20231117	095500	234636430	5410	5410	5410	5410	53
604	20231117	095400	234349700	5400	5400	5400	5400	301
605	20231117	095300	232724300	5410	5430	5430	5410	198
606	20231117	095200	231652280	5430	5420	5430	5420	228
607	20231117	095100	230416290	5430	5430	5430	5430	0
608	20231117	095000	230416290	5430	5430	5430	5430	67
609	20231117	094900	230052480	5450	5460	5460	5450	65
610	20231117	094800	229697670	5460	5460	5460	5460	0
611	20231117	094700	229697670	5460	5450	5470	5440	87
612	20231117	094600	229223630	5460	5420	5550	5420	845
613	20231117	094500	224573370	5390	5420	5420	5390	101
614	20231117	094400	224025980	5390	5400	5400	5390	953
615	20231117	094300	218889250	5390	5400	5400	5390	214
616	20231117	094200	217735470	5400	5390	5430	5390	265
617	20231117	094100	216306740	5400	5390	5460	5390	533
618	20231117	094000	213417580	5440	5440	5440	5440	9
619	20231117	093900	213368620	5400	5410	5410	5400	708
620	20231117	093800	209541990	5410	5450	5450	5410	26
621	20231117	093700	209401240	5410	5400	5540	5400	2617
622	20231117	093600	195188510	5400	5400	5400	5400	257
623	20231117	093500	193800710	5450	5430	5450	5410	1018
624	20231117	093400	188280770	5430	5430	5430	5430	15
625	20231117	093300	188199320	5430	5440	5440	5390	1425
626	20231117	093200	180497070	5430	5430	5430	5430	152
627	20231117	093100	179671710	5430	5420	5430	5420	87
628	20231117	093000	179200160	5420	5430	5440	5410	2003
629	20231117	092900	168345590	5430	5430	5430	5430	1122
630	20231117	092800	162253130	5430	5480	5480	5430	5543
631	20231117	092700	132022470	5470	5480	5490	5470	251
632	20231117	092600	130647390	5500	5500	5500	5490	130
633	20231117	092500	129933390	5500	5490	5500	5490	72
634	20231117	092400	129537400	5490	5480	5490	5470	362
635	20231117	092300	127553560	5470	5470	5470	5470	0
636	20231117	092200	127553560	5470	5460	5470	5460	447
637	20231117	092100	125112510	5470	5470	5470	5470	0
638	20231117	092000	125112510	5470	5470	5470	5470	159
639	20231117	091900	124242780	5470	5470	5480	5470	168
640	20231117	091800	123323720	5470	5470	5470	5470	0
641	20231117	091700	123323720	5470	5480	5480	5460	512
642	20231117	091600	120520780	5480	5490	5490	5480	75
643	20231117	091500	120109770	5500	5500	5500	5500	84
644	20231117	091400	119647770	5510	5510	5510	5510	114
645	20231117	091300	119019630	5510	5480	5510	5480	200
646	20231117	091200	117920800	5480	5480	5490	5480	1131
647	20231117	091100	111721630	5480	5500	5500	5480	287
648	20231117	091000	110148770	5500	5520	5520	5480	5874
649	20231117	090900	77841430	5510	5520	5530	5510	2797
650	20231117	090800	62388360	5530	5530	5530	5530	563
651	20231117	090700	59274970	5530	5530	5530	5520	426
652	20231117	090600	56922650	5550	5550	5550	5520	983
653	20231117	090500	51488720	5570	5560	5570	5530	479
654	20231117	090400	48834290	5550	5540	5550	5520	292
655	20231117	090300	47214780	5540	5510	5540	5500	1064
656	20231117	090200	41328590	5490	5530	5530	5490	1074
657	20231117	090100	35414450	5520	5570	5570	5520	2729
658	20231117	090000	20301820	5570	5680	5680	5570	3613