KissMeData/044960/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	192500	896858420	5340	5340	5340	5340	1743
3	20231117	192400	896858420	5340	5340	5340	5340	0
4	20231117	192300	896858420	5340	5340	5340	5340	0
5	20231117	192200	896858420	5340	5340	5340	5340	0
6	20231117	192100	896858420	5340	5340	5340	5340	0
7	20231117	192000	896858420	5340	5340	5340	5340	0
8	20231117	191900	896858420	5340	5340	5340	5340	0
9	20231117	191800	896858420	5340	5340	5340	5340	0
10	20231117	191700	896858420	5340	5340	5340	5340	0
11	20231117	191600	896858420	5340	5340	5340	5340	0
12	20231117	191500	896858420	5340	5340	5340	5340	0
13	20231117	191400	896858420	5340	5340	5340	5340	0
14	20231117	191300	896858420	5340	5340	5340	5340	0
15	20231117	191200	896858420	5340	5340	5340	5340	0
16	20231117	191100	896858420	5340	5340	5340	5340	0
17	20231117	191000	896858420	5340	5340	5340	5340	0
18	20231117	190900	896858420	5340	5340	5340	5340	0
19	20231117	190800	896858420	5340	5340	5340	5340	0
20	20231117	190700	896858420	5340	5340	5340	5340	0
21	20231117	190600	896858420	5340	5340	5340	5340	0
22	20231117	190500	896858420	5340	5340	5340	5340	0
23	20231117	190400	896858420	5340	5340	5340	5340	0
24	20231117	190300	896858420	5340	5340	5340	5340	0
25	20231117	190200	896858420	5340	5340	5340	5340	0
26	20231117	190100	896858420	5340	5340	5340	5340	0
27	20231117	190000	896858420	5340	5340	5340	5340	0
28	20231117	185900	896858420	5340	5340	5340	5340	0
29	20231117	185800	896858420	5340	5340	5340	5340	0
30	20231117	185700	896858420	5340	5340	5340	5340	0
31	20231117	185600	896858420	5340	5340	5340	5340	0
32	20231117	185500	896858420	5340	5340	5340	5340	1743
33	20231117	185400	896858420	5340	5340	5340	5340	0
34	20231117	185300	896858420	5340	5340	5340	5340	0
35	20231117	185200	896858420	5340	5340	5340	5340	0
36	20231117	185100	896858420	5340	5340	5340	5340	0
37	20231117	185000	896858420	5340	5340	5340	5340	0
38	20231117	184900	896858420	5340	5340	5340	5340	0
39	20231117	184800	896858420	5340	5340	5340	5340	0
40	20231117	184700	896858420	5340	5340	5340	5340	0
41	20231117	184600	896858420	5340	5340	5340	5340	0
42	20231117	184500	896858420	5340	5340	5340	5340	0
43	20231117	184400	896858420	5340	5340	5340	5340	0
44	20231117	184300	896858420	5340	5340	5340	5340	0
45	20231117	184200	896858420	5340	5340	5340	5340	0
46	20231117	184100	896858420	5340	5340	5340	5340	0
47	20231117	184000	896858420	5340	5340	5340	5340	0
48	20231117	183900	896858420	5340	5340	5340	5340	0
49	20231117	183800	896858420	5340	5340	5340	5340	0
50	20231117	183700	896858420	5340	5340	5340	5340	0
51	20231117	183600	896858420	5340	5340	5340	5340	0
52	20231117	183500	896858420	5340	5340	5340	5340	0
53	20231117	183400	896858420	5340	5340	5340	5340	0
54	20231117	183300	896858420	5340	5340	5340	5340	0
55	20231117	183200	896858420	5340	5340	5340	5340	0
56	20231117	183100	896858420	5340	5340	5340	5340	0
57	20231117	183000	896858420	5340	5340	5340	5340	0
58	20231117	182900	896858420	5340	5340	5340	5340	0
59	20231117	182800	896858420	5340	5340	5340	5340	0
60	20231117	182700	896858420	5340	5340	5340	5340	0
61	20231117	182600	896858420	5340	5340	5340	5340	0
62	20231117	182500	896858420	5340	5340	5340	5340	1743
63	20231117	182400	896858420	5340	5340	5340	5340	0
64	20231117	182300	896858420	5340	5340	5340	5340	0
65	20231117	182200	896858420	5340	5340	5340	5340	0
66	20231117	182100	896858420	5340	5340	5340	5340	0
67	20231117	182000	896858420	5340	5340	5340	5340	0
68	20231117	181900	896858420	5340	5340	5340	5340	0
69	20231117	181800	896858420	5340	5340	5340	5340	0
70	20231117	181700	896858420	5340	5340	5340	5340	0
71	20231117	181600	896858420	5340	5340	5340	5340	0
72	20231117	181500	896858420	5340	5340	5340	5340	0
73	20231117	181400	896858420	5340	5340	5340	5340	0
74	20231117	181300	896858420	5340	5340	5340	5340	0
75	20231117	181200	896858420	5340	5340	5340	5340	0
76	20231117	181100	896858420	5340	5340	5340	5340	0
77	20231117	181000	896858420	5340	5340	5340	5340	0
78	20231117	180900	896858420	5340	5340	5340	5340	0
79	20231117	180800	896858420	5340	5340	5340	5340	0
80	20231117	180700	896858420	5340	5340	5340	5340	0
81	20231117	180600	896858420	5340	5340	5340	5340	0
82	20231117	180500	896858420	5340	5340	5340	5340	0
83	20231117	180400	896858420	5340	5340	5340	5340	0
84	20231117	180300	896858420	5340	5340	5340	5340	0
85	20231117	180200	896858420	5340	5340	5340	5340	0
86	20231117	180100	896858420	5340	5340	5340	5340	0
87	20231117	180000	896858420	5340	5340	5340	5340	0
88	20231117	175900	896858420	5340	5340	5340	5340	0
89	20231117	175800	896858420	5340	5340	5340	5340	0
90	20231117	175700	896858420	5340	5340	5340	5340	0
91	20231117	175600	896858420	5340	5340	5340	5340	0
92	20231117	175500	896858420	5340	5340	5340	5340	1743
93	20231117	175400	896858420	5340	5340	5340	5340	0
94	20231117	175300	896858420	5340	5340	5340	5340	0
95	20231117	175200	896858420	5340	5340	5340	5340	0
96	20231117	175100	896858420	5340	5340	5340	5340	0
97	20231117	175000	896858420	5340	5340	5340	5340	0
98	20231117	174900	896858420	5340	5340	5340	5340	0
99	20231117	174800	896858420	5340	5340	5340	5340	0
100	20231117	174700	896858420	5340	5340	5340	5340	0
101	20231117	174600	896858420	5340	5340	5340	5340	0
102	20231117	174500	896858420	5340	5340	5340	5340	0
103	20231117	174400	896858420	5340	5340	5340	5340	0
104	20231117	174300	896858420	5340	5340	5340	5340	0
105	20231117	174200	896858420	5340	5340	5340	5340	0
106	20231117	174100	896858420	5340	5340	5340	5340	0
107	20231117	174000	896858420	5340	5340	5340	5340	0
108	20231117	173900	896858420	5340	5340	5340	5340	0
109	20231117	173800	896858420	5340	5340	5340	5340	0
110	20231117	173700	896858420	5340	5340	5340	5340	0
111	20231117	173600	896858420	5340	5340	5340	5340	0
112	20231117	173500	896858420	5340	5340	5340	5340	0
113	20231117	173400	896858420	5340	5340	5340	5340	0
114	20231117	173300	896858420	5340	5340	5340	5340	0
115	20231117	173200	896858420	5340	5340	5340	5340	0
116	20231117	173100	896858420	5340	5340	5340	5340	0
117	20231117	173000	896858420	5340	5340	5340	5340	0
118	20231117	172900	896858420	5340	5340	5340	5340	0
119	20231117	172800	896858420	5340	5340	5340	5340	0
120	20231117	172700	896858420	5340	5340	5340	5340	0
121	20231117	172600	896858420	5340	5340	5340	5340	0
122	20231117	172500	896858420	5340	5340	5340	5340	1743
123	20231117	172400	896858420	5340	5340	5340	5340	0
124	20231117	172300	896858420	5340	5340	5340	5340	0
125	20231117	172200	896858420	5340	5340	5340	5340	0
126	20231117	172100	896858420	5340	5340	5340	5340	0
127	20231117	172000	896858420	5340	5340	5340	5340	0
128	20231117	171900	896858420	5340	5340	5340	5340	0
129	20231117	171800	896858420	5340	5340	5340	5340	0
130	20231117	171700	896858420	5340	5340	5340	5340	0
131	20231117	171600	896858420	5340	5340	5340	5340	0
132	20231117	171500	896858420	5340	5340	5340	5340	0
133	20231117	171400	896858420	5340	5340	5340	5340	0
134	20231117	171300	896858420	5340	5340	5340	5340	0
135	20231117	171200	896858420	5340	5340	5340	5340	0
136	20231117	171100	896858420	5340	5340	5340	5340	0
137	20231117	171000	896858420	5340	5340	5340	5340	0
138	20231117	170900	896858420	5340	5340	5340	5340	0
139	20231117	170800	896858420	5340	5340	5340	5340	0
140	20231117	170700	896858420	5340	5340	5340	5340	0
141	20231117	170600	896858420	5340	5340	5340	5340	0
142	20231117	170500	896858420	5340	5340	5340	5340	0
143	20231117	170400	896858420	5340	5340	5340	5340	0
144	20231117	170300	896858420	5340	5340	5340	5340	0
145	20231117	170200	896858420	5340	5340	5340	5340	0
146	20231117	170100	896858420	5340	5340	5340	5340	0
147	20231117	170000	896858420	5340	5340	5340	5340	0
148	20231117	165900	896858420	5340	5340	5340	5340	0
149	20231117	165800	896858420	5340	5340	5340	5340	0
150	20231117	165700	896858420	5340	5340	5340	5340	0
151	20231117	165600	896858420	5340	5340	5340	5340	0
152	20231117	165500	896858420	5340	5340	5340	5340	1743
153	20231117	165400	896858420	5340	5340	5340	5340	0
154	20231117	165300	896858420	5340	5340	5340	5340	0
155	20231117	165200	896858420	5340	5340	5340	5340	0
156	20231117	165100	896858420	5340	5340	5340	5340	0
157	20231117	165000	896858420	5340	5340	5340	5340	0
158	20231117	164900	896858420	5340	5340	5340	5340	0
159	20231117	164800	896858420	5340	5340	5340	5340	0
160	20231117	164700	896858420	5340	5340	5340	5340	0
161	20231117	164600	896858420	5340	5340	5340	5340	0
162	20231117	164500	896858420	5340	5340	5340	5340	0
163	20231117	164400	896858420	5340	5340	5340	5340	0
164	20231117	164300	896858420	5340	5340	5340	5340	0
165	20231117	164200	896858420	5340	5340	5340	5340	0
166	20231117	164100	896858420	5340	5340	5340	5340	0
167	20231117	164000	896858420	5340	5340	5340	5340	0
168	20231117	163900	896858420	5340	5340	5340	5340	0
169	20231117	163800	896858420	5340	5340	5340	5340	0
170	20231117	163700	896858420	5340	5340	5340	5340	0
171	20231117	163600	896858420	5340	5340	5340	5340	0
172	20231117	163500	896858420	5340	5340	5340	5340	0
173	20231117	163400	896858420	5340	5340	5340	5340	0
174	20231117	163300	896858420	5340	5340	5340	5340	0
175	20231117	163200	896858420	5340	5340	5340	5340	0
176	20231117	163100	896858420	5340	5340	5340	5340	0
177	20231117	163000	896858420	5340	5340	5340	5340	0
178	20231117	162900	896858420	5340	5340	5340	5340	0
179	20231117	162800	896858420	5340	5340	5340	5340	0
180	20231117	162700	896858420	5340	5340	5340	5340	0
181	20231117	162600	896858420	5340	5340	5340	5340	0
182	20231117	162500	896858420	5340	5340	5340	5340	1743
183	20231117	162400	896858420	5340	5340	5340	5340	0
184	20231117	162300	896858420	5340	5340	5340	5340	0
185	20231117	162200	896858420	5340	5340	5340	5340	0
186	20231117	162100	896858420	5340	5340	5340	5340	0
187	20231117	162000	896858420	5340	5340	5340	5340	0
188	20231117	161900	896858420	5340	5340	5340	5340	0
189	20231117	161800	896858420	5340	5340	5340	5340	0
190	20231117	161700	896858420	5340	5340	5340	5340	0
191	20231117	161600	896858420	5340	5340	5340	5340	0
192	20231117	161500	896858420	5340	5340	5340	5340	0
193	20231117	161400	896858420	5340	5340	5340	5340	0
194	20231117	161300	896858420	5340	5340	5340	5340	0
195	20231117	161200	896858420	5340	5340	5340	5340	0
196	20231117	161100	896858420	5340	5340	5340	5340	0
197	20231117	161000	896858420	5340	5340	5340	5340	0
198	20231117	160900	896858420	5340	5340	5340	5340	0
199	20231117	160800	896858420	5340	5340	5340	5340	0
200	20231117	160700	896858420	5340	5340	5340	5340	0
201	20231117	160600	896858420	5340	5340	5340	5340	0
202	20231117	160500	896858420	5340	5340	5340	5340	0
203	20231117	160400	896858420	5340	5340	5340	5340	0
204	20231117	160300	896858420	5340	5340	5340	5340	0
205	20231117	160200	896858420	5340	5340	5340	5340	0
206	20231117	160100	896858420	5340	5340	5340	5340	0
207	20231117	160000	896858420	5340	5340	5340	5340	0
208	20231117	155900	896858420	5340	5340	5340	5340	0
209	20231117	155800	896858420	5340	5340	5340	5340	0
210	20231117	155700	896858420	5340	5340	5340	5340	0
211	20231117	155600	896858420	5340	5340	5340	5340	0
212	20231117	155500	896858420	5340	5340	5340	5340	1743
213	20231117	155400	896858420	5340	5340	5340	5340	0
214	20231117	155300	896858420	5340	5340	5340	5340	0
215	20231117	155200	896858420	5340	5340	5340	5340	0
216	20231117	155100	896858420	5340	5340	5340	5340	0
217	20231117	155000	896858420	5340	5340	5340	5340	0
218	20231117	154900	896858420	5340	5340	5340	5340	0
219	20231117	154800	896858420	5340	5340	5340	5340	0
220	20231117	154700	896858420	5340	5340	5340	5340	0
221	20231117	154600	896858420	5340	5340	5340	5340	0
222	20231117	154500	896858420	5340	5340	5340	5340	0
223	20231117	154400	896858420	5340	5340	5340	5340	0
224	20231117	154300	896858420	5340	5340	5340	5340	0
225	20231117	154200	896858420	5340	5340	5340	5340	0
226	20231117	154100	896858420	5340	5340	5340	5340	0
227	20231117	154000	896858420	5340	5340	5340	5340	0
228	20231117	153900	896858420	5340	5340	5340	5340	0
229	20231117	153800	896858420	5340	5340	5340	5340	0
230	20231117	153700	896858420	5340	5340	5340	5340	0
231	20231117	153600	896858420	5340	5340	5340	5340	0
232	20231117	153500	896858420	5340	5340	5340	5340	0
233	20231117	153400	896858420	5340	5340	5340	5340	0
234	20231117	153300	896858420	5340	5340	5340	5340	0
235	20231117	153200	896858420	5340	5340	5340	5340	0
236	20231117	153100	896858420	5340	5340	5340	5340	0
237	20231117	153000	896858420	5340	5340	5340	5340	1743
238	20231117	152900	887550800	5340	5340	5340	5340	0
239	20231117	152800	887550800	5340	5340	5340	5340	0
240	20231117	152700	887550800	5340	5340	5340	5340	0
241	20231117	152600	887550800	5340	5340	5340	5340	0
242	20231117	152500	887550800	5340	5340	5340	5340	0
243	20231117	152400	887550800	5340	5340	5340	5340	0
244	20231117	152300	887550800	5340	5340	5340	5340	0
245	20231117	152200	887550800	5340	5340	5340	5340	0
246	20231117	152100	887550800	5340	5340	5340	5340	0
247	20231117	152000	887550800	5340	5340	5340	5340	0
248	20231117	151900	887550800	5340	5330	5340	5330	50
249	20231117	151800	887283810	5320	5320	5320	5320	54
250	20231117	151700	886996530	5320	5330	5330	5320	1092
251	20231117	151600	881187080	5310	5320	5320	5310	1323
252	20231117	151500	874159120	5310	5320	5320	5310	2585
253	20231117	151400	860431000	5320	5310	5320	5310	2028
254	20231117	151300	849651110	5320	5310	5320	5310	323
255	20231117	151200	847933540	5320	5320	5320	5300	1862
256	20231117	151100	838051860	5310	5310	5320	5310	3389
257	20231117	151000	820050200	5310	5310	5310	5310	790
258	20231117	150900	815855300	5310	5310	5310	5310	1547
259	20231117	150800	807640730	5310	5310	5320	5310	2150
260	20231117	150700	796224210	5320	5320	5320	5320	0
261	20231117	150600	796224210	5320	5320	5320	5320	490
262	20231117	150500	793617410	5320	5320	5320	5320	2
263	20231117	150400	793606770	5320	5310	5320	5310	301
264	20231117	150300	792008450	5320	5320	5320	5320	527
265	20231117	150200	789204810	5320	5320	5320	5320	0
266	20231117	150100	789204810	5320	5330	5330	5320	30
267	20231117	150000	789045110	5330	5330	5330	5330	0
268	20231117	145900	789045110	5330	5330	5330	5330	0
269	20231117	145800	789045110	5330	5320	5330	5310	192
270	20231117	145700	788024650	5320	5320	5320	5320	100
271	20231117	145600	787492650	5320	5320	5320	5310	6228
272	20231117	145500	754398630	5320	5340	5340	5320	1027
273	20231117	145400	748927050	5340	5340	5340	5340	2
274	20231117	145300	748916370	5340	5340	5340	5340	98
275	20231117	145200	748393050	5350	5350	5350	5350	50
276	20231117	145100	748125550	5350	5350	5350	5350	328
277	20231117	145000	746370750	5350	5350	5350	5350	1
278	20231117	144900	746365400	5340	5340	5340	5340	0
279	20231117	144800	746365400	5340	5330	5340	5330	57
280	20231117	144700	746061530	5330	5330	5330	5330	93
281	20231117	144600	745565840	5350	5350	5350	5350	0
282	20231117	144500	745565840	5350	5350	5350	5350	3
283	20231117	144400	745549790	5330	5330	5330	5330	1240
284	20231117	144300	738940590	5330	5330	5330	5330	492
285	20231117	144200	736318230	5350	5340	5350	5340	94
286	20231117	144100	735816260	5350	5350	5350	5350	0
287	20231117	144000	735816260	5350	5350	5350	5350	0
288	20231117	143900	735816260	5350	5350	5350	5350	1
289	20231117	143800	735810910	5330	5340	5340	5330	181
290	20231117	143700	734844830	5340	5340	5340	5340	36
291	20231117	143600	734652590	5340	5340	5340	5340	5
292	20231117	143500	734625890	5350	5350	5350	5350	1
293	20231117	143400	734620540	5350	5350	5350	5350	0
294	20231117	143300	734620540	5350	5330	5350	5330	206
295	20231117	143200	733522540	5330	5330	5330	5330	0
296	20231117	143100	733522540	5330	5340	5340	5330	172
297	20231117	143000	732604770	5340	5340	5340	5340	201
298	20231117	142900	731531430	5330	5330	5330	5330	148
299	20231117	142800	730742590	5330	5330	5330	5330	1
300	20231117	142700	730737260	5360	5340	5360	5340	154
301	20231117	142600	729914820	5360	5350	5360	5350	11
302	20231117	142500	729855960	5350	5350	5360	5350	19
303	20231117	142400	729754290	5360	5360	5360	5360	0
304	20231117	142300	729754290	5360	5320	5360	5320	10106
305	20231117	142200	675690580	5320	5320	5340	5320	112
306	20231117	142100	675093960	5330	5330	5330	5330	308
307	20231117	142000	673452320	5350	5350	5350	5350	0
308	20231117	141900	673452320	5350	5330	5350	5330	111
309	20231117	141800	672860670	5350	5350	5350	5350	7
310	20231117	141700	672823220	5340	5340	5340	5340	500
311	20231117	141600	670153220	5350	5340	5350	5330	184
312	20231117	141500	669170790	5350	5350	5350	5350	1
313	20231117	141400	669165440	5350	5350	5350	5350	0
314	20231117	141300	669165440	5350	5350	5350	5350	0
315	20231117	141200	669165440	5350	5350	5350	5350	68
316	20231117	141100	668801640	5350	5350	5350	5350	1
317	20231117	141000	668796290	5350	5340	5350	5340	27
318	20231117	140900	668652090	5340	5340	5340	5340	1
319	20231117	140800	668646750	5350	5350	5350	5350	0
320	20231117	140700	668646750	5350	5340	5350	5340	133
321	20231117	140600	667936520	5350	5350	5350	5350	0
322	20231117	140500	667936520	5350	5350	5350	5350	0
323	20231117	140400	667936520	5350	5350	5350	5350	59
324	20231117	140300	667620870	5350	5360	5360	5350	2
325	20231117	140200	667610160	5350	5350	5360	5350	78
326	20231117	140100	667192850	5350	5340	5350	5340	7
327	20231117	140000	667155420	5350	5340	5350	5320	772
328	20231117	135900	663046660	5350	5350	5350	5350	0
329	20231117	135800	663046660	5350	5350	5350	5350	1
330	20231117	135700	663041310	5360	5360	5360	5360	0
331	20231117	135600	663041310	5360	5360	5360	5360	10
332	20231117	135500	662987710	5360	5360	5360	5360	0
333	20231117	135400	662987710	5360	5360	5360	5360	0
334	20231117	135300	662987710	5360	5330	5360	5330	502
335	20231117	135200	660312000	5340	5340	5340	5340	20
336	20231117	135100	660205200	5350	5350	5350	5350	335
337	20231117	135000	658412950	5350	5350	5350	5350	0
338	20231117	134900	658412950	5350	5340	5350	5330	701
339	20231117	134800	654676590	5350	5340	5350	5340	3
340	20231117	134700	654660560	5330	5340	5340	5330	257
341	20231117	134600	653289180	5350	5350	5350	5350	80
342	20231117	134500	652861180	5350	5340	5350	5340	4
343	20231117	134400	652839800	5330	5340	5350	5330	402
344	20231117	134300	650697110	5340	5340	5340	5340	1
345	20231117	134200	650691770	5340	5350	5350	5340	26
346	20231117	134100	650552690	5350	5350	5350	5350	2
347	20231117	134000	650541990	5350	5340	5350	5340	251
348	20231117	133900	649201640	5350	5340	5350	5340	493
349	20231117	133800	646569010	5340	5340	5340	5330	37
350	20231117	133700	646371730	5330	5330	5330	5330	4
351	20231117	133600	646350410	5340	5340	5340	5340	600
352	20231117	133500	643146410	5340	5340	5360	5340	26
353	20231117	133400	643007550	5340	5340	5340	5340	10
354	20231117	133300	642954150	5360	5350	5360	5350	501
355	20231117	133200	640273790	5360	5360	5360	5360	1
356	20231117	133100	640268430	5350	5350	5350	5350	0
357	20231117	133000	640268430	5350	5350	5350	5350	125
358	20231117	132900	639599680	5350	5350	5350	5350	0
359	20231117	132800	639599680	5350	5350	5350	5350	1
360	20231117	132700	639594330	5360	5350	5360	5340	106
361	20231117	132600	639027270	5360	5350	5360	5350	11
362	20231117	132500	638968410	5360	5360	5360	5360	8
363	20231117	132400	638925530	5360	5360	5360	5360	0
364	20231117	132300	638925530	5360	5360	5360	5360	0
365	20231117	132200	638925530	5360	5360	5360	5360	0
366	20231117	132100	638925530	5360	5360	5360	5360	1
367	20231117	132000	638920170	5360	5360	5360	5360	0
368	20231117	131900	638920170	5360	5360	5360	5360	2
369	20231117	131800	638909450	5360	5350	5360	5350	38
370	20231117	131700	638706140	5350	5340	5350	5340	40
371	20231117	131600	638492440	5340	5350	5350	5340	43
372	20231117	131500	638262520	5340	5350	5350	5340	553
373	20231117	131400	635309480	5350	5350	5350	5350	678
374	20231117	131300	631682180	5360	5350	5360	5350	161
375	20231117	131200	630819320	5360	5360	5360	5360	8
376	20231117	131100	630776440	5360	5360	5360	5360	490
377	20231117	131000	628150040	5370	5370	5370	5360	95
378	20231117	130900	627640070	5360	5360	5370	5360	664
379	20231117	130800	624081010	5380	5380	5380	5380	1
380	20231117	130700	624075630	5370	5380	5380	5370	2183
381	20231117	130600	612346450	5390	5390	5390	5380	672
382	20231117	130500	608729770	5390	5400	5410	5380	3391
383	20231117	130400	590418380	5410	5410	5420	5380	2255
384	20231117	130300	578220310	5410	5410	5410	5400	1543
385	20231117	130200	569872860	5410	5370	5410	5370	5021
386	20231117	130100	542805900	5370	5360	5380	5360	79
387	20231117	130000	542382430	5370	5380	5380	5370	2
388	20231117	125900	542371680	5370	5360	5370	5360	188
389	20231117	125800	541363990	5380	5380	5380	5380	0
390	20231117	125700	541363990	5380	5380	5380	5380	1
391	20231117	125600	541358610	5380	5380	5380	5380	0
392	20231117	125500	541358610	5380	5370	5380	5370	482
393	20231117	125400	538770260	5370	5360	5370	5360	2
394	20231117	125300	538759530	5370	5380	5390	5360	4715
395	20231117	125200	513398720	5370	5330	5370	5330	5094
396	20231117	125100	486104320	5330	5330	5330	5330	0
397	20231117	125000	486104320	5330	5330	5330	5330	0
398	20231117	124900	486104320	5330	5330	5330	5330	10
399	20231117	124800	486051020	5330	5330	5330	5330	3
400	20231117	124700	486035030	5330	5330	5330	5330	0
401	20231117	124600	486035030	5330	5330	5330	5330	0
402	20231117	124500	486035030	5330	5330	5330	5330	2
403	20231117	124400	486024370	5320	5320	5320	5320	200
404	20231117	124300	484960370	5330	5330	5330	5320	30
405	20231117	124200	484800750	5320	5330	5330	5320	226
406	20231117	124100	483598130	5330	5330	5330	5330	0
407	20231117	124000	483598130	5330	5330	5330	5330	0
408	20231117	123900	483598130	5330	5330	5330	5330	0
409	20231117	123800	483598130	5330	5330	5330	5330	0
410	20231117	123700	483598130	5330	5330	5330	5330	0
411	20231117	123600	483598130	5330	5330	5330	5330	4
412	20231117	123500	483576810	5330	5330	5330	5330	0
413	20231117	123400	483576810	5330	5330	5330	5330	500
414	20231117	123300	480911810	5330	5330	5330	5330	1000
415	20231117	123200	475581810	5330	5330	5330	5330	40
416	20231117	123100	475368610	5330	5330	5330	5330	0
417	20231117	123000	475368610	5330	5330	5330	5330	2
418	20231117	122900	475357950	5330	5330	5330	5330	0
419	20231117	122800	475357950	5330	5330	5330	5330	0
420	20231117	122700	475357950	5330	5320	5330	5320	45
421	20231117	122600	475118540	5320	5320	5320	5320	289
422	20231117	122500	473581060	5320	5320	5320	5320	518
423	20231117	122400	470825300	5330	5330	5330	5330	0
424	20231117	122300	470825300	5330	5330	5330	5330	0
425	20231117	122200	470825300	5330	5330	5330	5330	0
426	20231117	122100	470825300	5330	5330	5330	5330	0
427	20231117	122000	470825300	5330	5330	5330	5330	11
428	20231117	121900	470766670	5300	5300	5300	5300	0
429	20231117	121800	470766670	5300	5300	5300	5300	112
430	20231117	121700	470173070	5310	5310	5310	5310	145
431	20231117	121600	469403120	5310	5310	5310	5310	0
432	20231117	121500	469403120	5310	5310	5310	5310	206
433	20231117	121400	468309260	5310	5310	5310	5310	0
434	20231117	121300	468309260	5310	5320	5320	5310	55
435	20231117	121200	468017160	5320	5330	5330	5320	128
436	20231117	121100	467335000	5320	5320	5320	5320	100
437	20231117	121000	466803000	5340	5340	5340	5340	0
438	20231117	120900	466803000	5340	5320	5340	5320	164
439	20231117	120800	465930500	5330	5330	5330	5330	10
440	20231117	120700	465877200	5330	5320	5330	5320	498
441	20231117	120600	463222870	5320	5330	5330	5320	2
442	20231117	120500	463212220	5310	5310	5310	5310	0
443	20231117	120400	463212220	5310	5310	5310	5310	147
444	20231117	120300	462431650	5310	5310	5310	5310	29
445	20231117	120200	462277660	5310	5310	5310	5310	0
446	20231117	120100	462277660	5310	5310	5310	5310	187
447	20231117	120000	461284690	5300	5300	5300	5300	0
448	20231117	115900	461284690	5300	5300	5300	5300	0
449	20231117	115800	461284690	5300	5300	5300	5300	0
450	20231117	115700	461284690	5300	5300	5300	5300	0
451	20231117	115600	461284690	5300	5330	5330	5300	207
452	20231117	115500	460181560	5300	5300	5300	5300	0
453	20231117	115400	460181560	5300	5320	5320	5300	8919
454	20231117	115300	412910240	5340	5340	5340	5340	0
455	20231117	115200	412910240	5340	5340	5340	5340	0
456	20231117	115100	412910240	5340	5340	5340	5340	128
457	20231117	115000	412226720	5340	5340	5340	5340	0
458	20231117	114900	412226720	5340	5340	5340	5340	358
459	20231117	114800	410315000	5300	5310	5310	5300	6000
460	20231117	114700	378494590	5320	5330	5330	5320	397
461	20231117	114600	376382450	5330	5330	5330	5330	0
462	20231117	114500	376382450	5330	5330	5330	5330	597
463	20231117	114400	373200440	5340	5340	5340	5340	0
464	20231117	114300	373200440	5340	5340	5340	5340	0
465	20231117	114200	373200440	5340	5340	5340	5340	0
466	20231117	114100	373200440	5340	5340	5340	5340	0
467	20231117	114000	373200440	5340	5340	5340	5340	0
468	20231117	113900	373200440	5340	5340	5340	5340	46
469	20231117	113800	372954800	5340	5340	5340	5340	0
470	20231117	113700	372954800	5340	5340	5340	5340	0
471	20231117	113600	372954800	5340	5340	5340	5340	0
472	20231117	113500	372954800	5340	5340	5340	5340	4
473	20231117	113400	372933440	5340	5340	5340	5340	420
474	20231117	113300	370690640	5330	5330	5330	5330	300
475	20231117	113200	369091640	5330	5330	5330	5330	0
476	20231117	113100	369091640	5330	5330	5330	5330	1190
477	20231117	113000	362748940	5330	5330	5330	5330	10
478	20231117	112900	362695640	5330	5330	5330	5330	6
479	20231117	112800	362663660	5330	5330	5330	5330	2
480	20231117	112700	362653000	5320	5320	5320	5320	60
481	20231117	112600	362333800	5330	5340	5340	5330	562
482	20231117	112500	359333320	5330	5330	5330	5330	50
483	20231117	112400	359066820	5330	5330	5330	5330	95
484	20231117	112300	358560470	5330	5330	5330	5330	5
485	20231117	112200	358533820	5320	5320	5320	5320	6
486	20231117	112100	358501900	5330	5330	5330	5330	0
487	20231117	112000	358501900	5330	5330	5330	5330	788
488	20231117	111900	354301860	5330	5330	5330	5330	117
489	20231117	111800	353678250	5330	5330	5330	5330	10
490	20231117	111700	353624950	5330	5330	5330	5330	1
491	20231117	111600	353619620	5310	5310	5310	5310	0
492	20231117	111500	353619620	5310	5310	5310	5310	105
493	20231117	111400	353062070	5320	5330	5330	5320	3
494	20231117	111300	353046090	5330	5330	5330	5330	1
495	20231117	111200	353040760	5330	5330	5330	5330	0
496	20231117	111100	353040760	5330	5330	5330	5330	1
497	20231117	111000	353035430	5310	5310	5310	5310	0
498	20231117	110900	353035430	5310	5310	5310	5310	150
499	20231117	110800	352238930	5310	5310	5310	5310	0
500	20231117	110700	352238930	5310	5310	5310	5310	0
501	20231117	110600	352238930	5310	5310	5310	5310	10
502	20231117	110500	352185830	5310	5310	5310	5310	1
503	20231117	110400	352180520	5310	5310	5310	5310	0
504	20231117	110300	352180520	5310	5310	5310	5310	0
505	20231117	110200	352180520	5310	5310	5310	5310	1199
506	20231117	110100	345813830	5310	5320	5320	5310	2010
507	20231117	110000	335138740	5330	5330	5330	5330	1
508	20231117	105900	335133410	5330	5330	5330	5330	1
509	20231117	105800	335128080	5330	5330	5330	5330	0
510	20231117	105700	335128080	5330	5330	5330	5330	13
511	20231117	105600	335058790	5330	5330	5330	5330	0
512	20231117	105500	335058790	5330	5330	5330	5330	0
513	20231117	105400	335058790	5330	5330	5330	5330	1
514	20231117	105300	335053460	5320	5330	5330	5320	250
515	20231117	105200	333721460	5330	5330	5330	5330	1000
516	20231117	105100	328391460	5320	5320	5320	5320	0
517	20231117	105000	328391460	5320	5320	5320	5320	0
518	20231117	104900	328391460	5320	5320	5320	5320	0
519	20231117	104800	328391460	5320	5320	5320	5320	0
520	20231117	104700	328391460	5320	5320	5320	5320	150
521	20231117	104600	327593460	5320	5320	5320	5320	130
522	20231117	104500	326901860	5320	5320	5320	5320	3
523	20231117	104400	326885900	5320	5320	5320	5320	0
524	20231117	104300	326885900	5320	5320	5320	5320	127
525	20231117	104200	326210260	5320	5320	5320	5320	0
526	20231117	104100	326210260	5320	5320	5320	5320	1
527	20231117	104000	326204940	5350	5330	5350	5330	52
528	20231117	103900	325927740	5320	5320	5320	5320	0
529	20231117	103800	325927740	5320	5340	5340	5320	497
530	20231117	103700	323282710	5320	5330	5330	5320	96
531	20231117	103600	322771500	5330	5330	5330	5330	2
532	20231117	103500	322760840	5340	5340	5340	5340	0
533	20231117	103400	322760840	5340	5340	5340	5340	3
534	20231117	103300	322744820	5340	5340	5350	5340	752
535	20231117	103200	318729130	5330	5330	5330	5330	573
536	20231117	103100	315675040	5320	5320	5320	5320	2051
537	20231117	103000	304763720	5320	5300	5320	5300	4
538	20231117	102900	304742460	5300	5300	5300	5300	64
539	20231117	102800	304403260	5300	5300	5300	5300	634
540	20231117	102700	301043060	5300	5300	5300	5300	1100
541	20231117	102600	295213060	5300	5300	5300	5300	144
542	20231117	102500	294449860	5300	5300	5300	5300	1049
543	20231117	102400	288890160	5300	5300	5300	5300	400
544	20231117	102300	286770160	5300	5300	5300	5300	1109
545	20231117	102200	280892460	5320	5300	5320	5300	4273
546	20231117	102100	258229700	5300	5300	5300	5300	4402
547	20231117	102000	234899100	5310	5290	5310	5290	1208
548	20231117	101900	228508760	5290	5290	5290	5290	662
549	20231117	101800	225006780	5280	5290	5290	5280	1776
550	20231117	101700	215626100	5290	5290	5290	5290	0
551	20231117	101600	215626100	5290	5290	5290	5290	3183
552	20231117	101500	198788030	5300	5300	5300	5300	25
553	20231117	101400	198655530	5300	5290	5300	5290	29
554	20231117	101300	198502110	5290	5290	5290	5290	153
555	20231117	101200	197692740	5290	5290	5290	5290	10
556	20231117	101100	197639840	5290	5290	5290	5290	0
557	20231117	101000	197639840	5290	5290	5290	5290	80
558	20231117	100900	197216640	5290	5290	5290	5290	235
559	20231117	100800	195973490	5290	5290	5290	5290	186
560	20231117	100700	194989550	5290	5290	5290	5290	179
561	20231117	100600	194042640	5290	5300	5300	5290	268
562	20231117	100500	192623420	5300	5300	5300	5300	191
563	20231117	100400	191611120	5290	5290	5290	5290	10
564	20231117	100300	191558220	5300	5300	5300	5290	310
565	20231117	100200	189915620	5310	5310	5310	5310	2
566	20231117	100100	189905000	5300	5300	5300	5300	153
567	20231117	100000	189094100	5300	5300	5300	5300	3
568	20231117	095900	189078200	5300	5300	5300	5300	0
569	20231117	095800	189078200	5300	5290	5300	5290	49
570	20231117	095700	188818890	5290	5290	5290	5290	800
571	20231117	095600	184586890	5290	5290	5290	5290	0
572	20231117	095500	184586890	5290	5290	5290	5290	0
573	20231117	095400	184586890	5290	5290	5290	5290	300
574	20231117	095300	182999890	5290	5290	5290	5290	0
575	20231117	095200	182999890	5290	5300	5300	5290	1022
576	20231117	095100	177592340	5300	5300	5300	5300	0
577	20231117	095000	177592340	5300	5310	5310	5300	3
578	20231117	094900	177576430	5310	5300	5310	5300	201
579	20231117	094800	176511120	5300	5300	5300	5300	0
580	20231117	094700	176511120	5300	5300	5300	5300	45
581	20231117	094600	176272620	5300	5290	5300	5290	2274
582	20231117	094500	164224410	5300	5300	5300	5300	0
583	20231117	094400	164224410	5300	5300	5300	5300	20
584	20231117	094300	164118410	5290	5290	5290	5290	0
585	20231117	094200	164118410	5290	5290	5290	5290	3
586	20231117	094100	164102540	5290	5290	5290	5290	100
587	20231117	094000	163573540	5290	5290	5290	5290	440
588	20231117	093900	161245940	5300	5300	5300	5300	1
589	20231117	093800	161240640	5300	5300	5300	5300	0
590	20231117	093700	161240640	5300	5300	5300	5300	0
591	20231117	093600	161240640	5300	5300	5300	5300	0
592	20231117	093500	161240640	5300	5300	5300	5300	1
593	20231117	093400	161235340	5310	5310	5310	5310	0
594	20231117	093300	161235340	5310	5310	5310	5310	5
595	20231117	093200	161208790	5280	5280	5280	5280	0
596	20231117	093100	161208790	5280	5300	5300	5280	3066
597	20231117	093000	145008030	5300	5300	5300	5300	700
598	20231117	092900	141298030	5310	5310	5310	5310	0
599	20231117	092800	141298030	5310	5320	5320	5310	501
600	20231117	092700	138637710	5320	5300	5320	5300	1103
601	20231117	092600	132778910	5290	5290	5290	5290	48
602	20231117	092500	132524990	5300	5300	5300	5300	740
603	20231117	092400	128602990	5300	5320	5320	5300	2072
604	20231117	092300	117621330	5300	5300	5300	5300	0
605	20231117	092200	117621330	5300	5310	5310	5300	1196
606	20231117	092100	111278580	5300	5300	5300	5300	1386
607	20231117	092000	103932780	5280	5280	5280	5280	77
608	20231117	091900	103526220	5280	5280	5280	5280	0
609	20231117	091800	103526220	5280	5300	5300	5280	512
610	20231117	091700	100817000	5280	5280	5280	5280	500
611	20231117	091600	98177000	5290	5290	5290	5290	510
612	20231117	091500	95479100	5290	5300	5300	5290	499
613	20231117	091400	92835950	5290	5290	5300	5290	978
614	20231117	091300	87662320	5290	5280	5290	5280	38
615	20231117	091200	87461490	5300	5300	5300	5300	1
616	20231117	091100	87456190	5270	5300	5300	5270	6126
617	20231117	091000	55110210	5310	5300	5310	5300	124
618	20231117	090900	54451830	5310	5310	5310	5310	1
619	20231117	090800	54446520	5280	5280	5280	5280	1000
620	20231117	090700	49166520	5310	5280	5310	5280	1044
621	20231117	090600	43643480	5290	5290	5290	5290	0
622	20231117	090500	43643480	5290	5280	5290	5280	691
623	20231117	090400	39993230	5290	5280	5290	5280	261
624	20231117	090300	38613150	5280	5290	5290	5280	3
625	20231117	090200	38597300	5300	5280	5300	5280	171
626	20231117	090100	37694380	5300	5270	5300	5270	21
627	20231117	090000	37583680	5270	5290	5290	5250	7132