KissMeData/246250/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	204500	561121495	4465	4465	4465	4465	2605
3	20231117	204400	561121495	4465	4465	4465	4465	0
4	20231117	204300	561121495	4465	4465	4465	4465	0
5	20231117	204200	561121495	4465	4465	4465	4465	0
6	20231117	204100	561121495	4465	4465	4465	4465	0
7	20231117	204000	561121495	4465	4465	4465	4465	0
8	20231117	203900	561121495	4465	4465	4465	4465	0
9	20231117	203800	561121495	4465	4465	4465	4465	0
10	20231117	203700	561121495	4465	4465	4465	4465	0
11	20231117	203600	561121495	4465	4465	4465	4465	0
12	20231117	203500	561121495	4465	4465	4465	4465	0
13	20231117	203400	561121495	4465	4465	4465	4465	0
14	20231117	203300	561121495	4465	4465	4465	4465	0
15	20231117	203200	561121495	4465	4465	4465	4465	0
16	20231117	203100	561121495	4465	4465	4465	4465	0
17	20231117	203000	561121495	4465	4465	4465	4465	0
18	20231117	202900	561121495	4465	4465	4465	4465	0
19	20231117	202800	561121495	4465	4465	4465	4465	0
20	20231117	202700	561121495	4465	4465	4465	4465	0
21	20231117	202600	561121495	4465	4465	4465	4465	0
22	20231117	202500	561121495	4465	4465	4465	4465	0
23	20231117	202400	561121495	4465	4465	4465	4465	0
24	20231117	202300	561121495	4465	4465	4465	4465	0
25	20231117	202200	561121495	4465	4465	4465	4465	0
26	20231117	202100	561121495	4465	4465	4465	4465	0
27	20231117	202000	561121495	4465	4465	4465	4465	0
28	20231117	201900	561121495	4465	4465	4465	4465	0
29	20231117	201800	561121495	4465	4465	4465	4465	0
30	20231117	201700	561121495	4465	4465	4465	4465	0
31	20231117	201600	561121495	4465	4465	4465	4465	0
32	20231117	201500	561121495	4465	4465	4465	4465	2605
33	20231117	201400	561121495	4465	4465	4465	4465	0
34	20231117	201300	561121495	4465	4465	4465	4465	0
35	20231117	201200	561121495	4465	4465	4465	4465	0
36	20231117	201100	561121495	4465	4465	4465	4465	0
37	20231117	201000	561121495	4465	4465	4465	4465	0
38	20231117	200900	561121495	4465	4465	4465	4465	0
39	20231117	200800	561121495	4465	4465	4465	4465	0
40	20231117	200700	561121495	4465	4465	4465	4465	0
41	20231117	200600	561121495	4465	4465	4465	4465	0
42	20231117	200500	561121495	4465	4465	4465	4465	0
43	20231117	200400	561121495	4465	4465	4465	4465	0
44	20231117	200300	561121495	4465	4465	4465	4465	0
45	20231117	200200	561121495	4465	4465	4465	4465	0
46	20231117	200100	561121495	4465	4465	4465	4465	0
47	20231117	200000	561121495	4465	4465	4465	4465	0
48	20231117	195900	561121495	4465	4465	4465	4465	0
49	20231117	195800	561121495	4465	4465	4465	4465	0
50	20231117	195700	561121495	4465	4465	4465	4465	0
51	20231117	195600	561121495	4465	4465	4465	4465	0
52	20231117	195500	561121495	4465	4465	4465	4465	0
53	20231117	195400	561121495	4465	4465	4465	4465	0
54	20231117	195300	561121495	4465	4465	4465	4465	0
55	20231117	195200	561121495	4465	4465	4465	4465	0
56	20231117	195100	561121495	4465	4465	4465	4465	0
57	20231117	195000	561121495	4465	4465	4465	4465	0
58	20231117	194900	561121495	4465	4465	4465	4465	0
59	20231117	194800	561121495	4465	4465	4465	4465	0
60	20231117	194700	561121495	4465	4465	4465	4465	0
61	20231117	194600	561121495	4465	4465	4465	4465	0
62	20231117	194500	561121495	4465	4465	4465	4465	2605
63	20231117	194400	561121495	4465	4465	4465	4465	0
64	20231117	194300	561121495	4465	4465	4465	4465	0
65	20231117	194200	561121495	4465	4465	4465	4465	0
66	20231117	194100	561121495	4465	4465	4465	4465	0
67	20231117	194000	561121495	4465	4465	4465	4465	0
68	20231117	193900	561121495	4465	4465	4465	4465	0
69	20231117	193800	561121495	4465	4465	4465	4465	0
70	20231117	193700	561121495	4465	4465	4465	4465	0
71	20231117	193600	561121495	4465	4465	4465	4465	0
72	20231117	193500	561121495	4465	4465	4465	4465	0
73	20231117	193400	561121495	4465	4465	4465	4465	0
74	20231117	193300	561121495	4465	4465	4465	4465	0
75	20231117	193200	561121495	4465	4465	4465	4465	0
76	20231117	193100	561121495	4465	4465	4465	4465	0
77	20231117	193000	561121495	4465	4465	4465	4465	0
78	20231117	192900	561121495	4465	4465	4465	4465	0
79	20231117	192800	561121495	4465	4465	4465	4465	0
80	20231117	192700	561121495	4465	4465	4465	4465	0
81	20231117	192600	561121495	4465	4465	4465	4465	0
82	20231117	192500	561121495	4465	4465	4465	4465	0
83	20231117	192400	561121495	4465	4465	4465	4465	0
84	20231117	192300	561121495	4465	4465	4465	4465	0
85	20231117	192200	561121495	4465	4465	4465	4465	0
86	20231117	192100	561121495	4465	4465	4465	4465	0
87	20231117	192000	561121495	4465	4465	4465	4465	0
88	20231117	191900	561121495	4465	4465	4465	4465	0
89	20231117	191800	561121495	4465	4465	4465	4465	0
90	20231117	191700	561121495	4465	4465	4465	4465	0
91	20231117	191600	561121495	4465	4465	4465	4465	0
92	20231117	191500	561121495	4465	4465	4465	4465	2605
93	20231117	191400	561121495	4465	4465	4465	4465	0
94	20231117	191300	561121495	4465	4465	4465	4465	0
95	20231117	191200	561121495	4465	4465	4465	4465	0
96	20231117	191100	561121495	4465	4465	4465	4465	0
97	20231117	191000	561121495	4465	4465	4465	4465	0
98	20231117	190900	561121495	4465	4465	4465	4465	0
99	20231117	190800	561121495	4465	4465	4465	4465	0
100	20231117	190700	561121495	4465	4465	4465	4465	0
101	20231117	190600	561121495	4465	4465	4465	4465	0
102	20231117	190500	561121495	4465	4465	4465	4465	0
103	20231117	190400	561121495	4465	4465	4465	4465	0
104	20231117	190300	561121495	4465	4465	4465	4465	0
105	20231117	190200	561121495	4465	4465	4465	4465	0
106	20231117	190100	561121495	4465	4465	4465	4465	0
107	20231117	190000	561121495	4465	4465	4465	4465	0
108	20231117	185900	561121495	4465	4465	4465	4465	0
109	20231117	185800	561121495	4465	4465	4465	4465	0
110	20231117	185700	561121495	4465	4465	4465	4465	0
111	20231117	185600	561121495	4465	4465	4465	4465	0
112	20231117	185500	561121495	4465	4465	4465	4465	0
113	20231117	185400	561121495	4465	4465	4465	4465	0
114	20231117	185300	561121495	4465	4465	4465	4465	0
115	20231117	185200	561121495	4465	4465	4465	4465	0
116	20231117	185100	561121495	4465	4465	4465	4465	0
117	20231117	185000	561121495	4465	4465	4465	4465	0
118	20231117	184900	561121495	4465	4465	4465	4465	0
119	20231117	184800	561121495	4465	4465	4465	4465	0
120	20231117	184700	561121495	4465	4465	4465	4465	0
121	20231117	184600	561121495	4465	4465	4465	4465	0
122	20231117	184500	561121495	4465	4465	4465	4465	2605
123	20231117	184400	561121495	4465	4465	4465	4465	0
124	20231117	184300	561121495	4465	4465	4465	4465	0
125	20231117	184200	561121495	4465	4465	4465	4465	0
126	20231117	184100	561121495	4465	4465	4465	4465	0
127	20231117	184000	561121495	4465	4465	4465	4465	0
128	20231117	183900	561121495	4465	4465	4465	4465	0
129	20231117	183800	561121495	4465	4465	4465	4465	0
130	20231117	183700	561121495	4465	4465	4465	4465	0
131	20231117	183600	561121495	4465	4465	4465	4465	0
132	20231117	183500	561121495	4465	4465	4465	4465	0
133	20231117	183400	561121495	4465	4465	4465	4465	0
134	20231117	183300	561121495	4465	4465	4465	4465	0
135	20231117	183200	561121495	4465	4465	4465	4465	0
136	20231117	183100	561121495	4465	4465	4465	4465	0
137	20231117	183000	561121495	4465	4465	4465	4465	0
138	20231117	182900	561121495	4465	4465	4465	4465	0
139	20231117	182800	561121495	4465	4465	4465	4465	0
140	20231117	182700	561121495	4465	4465	4465	4465	0
141	20231117	182600	561121495	4465	4465	4465	4465	0
142	20231117	182500	561121495	4465	4465	4465	4465	0
143	20231117	182400	561121495	4465	4465	4465	4465	0
144	20231117	182300	561121495	4465	4465	4465	4465	0
145	20231117	182200	561121495	4465	4465	4465	4465	0
146	20231117	182100	561121495	4465	4465	4465	4465	0
147	20231117	182000	561121495	4465	4465	4465	4465	0
148	20231117	181900	561121495	4465	4465	4465	4465	0
149	20231117	181800	561121495	4465	4465	4465	4465	0
150	20231117	181700	561121495	4465	4465	4465	4465	0
151	20231117	181600	561121495	4465	4465	4465	4465	0
152	20231117	181500	561121495	4465	4465	4465	4465	2605
153	20231117	181400	561121495	4465	4465	4465	4465	0
154	20231117	181300	561121495	4465	4465	4465	4465	0
155	20231117	181200	561121495	4465	4465	4465	4465	0
156	20231117	181100	561121495	4465	4465	4465	4465	0
157	20231117	181000	561121495	4465	4465	4465	4465	0
158	20231117	180900	561121495	4465	4465	4465	4465	0
159	20231117	180800	561121495	4465	4465	4465	4465	0
160	20231117	180700	561121495	4465	4465	4465	4465	0
161	20231117	180600	561121495	4465	4465	4465	4465	0
162	20231117	180500	561121495	4465	4465	4465	4465	0
163	20231117	180400	561121495	4465	4465	4465	4465	0
164	20231117	180300	561121495	4465	4465	4465	4465	0
165	20231117	180200	561121495	4465	4465	4465	4465	0
166	20231117	180100	561121495	4465	4465	4465	4465	0
167	20231117	180000	561121495	4465	4465	4465	4465	0
168	20231117	175900	561121495	4465	4465	4465	4465	0
169	20231117	175800	561121495	4465	4465	4465	4465	0
170	20231117	175700	561121495	4465	4465	4465	4465	0
171	20231117	175600	561121495	4465	4465	4465	4465	0
172	20231117	175500	561121495	4465	4465	4465	4465	0
173	20231117	175400	561121495	4465	4465	4465	4465	0
174	20231117	175300	561121495	4465	4465	4465	4465	0
175	20231117	175200	561121495	4465	4465	4465	4465	0
176	20231117	175100	561121495	4465	4465	4465	4465	0
177	20231117	175000	561121495	4465	4465	4465	4465	0
178	20231117	174900	561121495	4465	4465	4465	4465	0
179	20231117	174800	561121495	4465	4465	4465	4465	0
180	20231117	174700	561121495	4465	4465	4465	4465	0
181	20231117	174600	561121495	4465	4465	4465	4465	0
182	20231117	174500	561121495	4465	4465	4465	4465	2605
183	20231117	174400	561121495	4465	4465	4465	4465	0
184	20231117	174300	561121495	4465	4465	4465	4465	0
185	20231117	174200	561121495	4465	4465	4465	4465	0
186	20231117	174100	561121495	4465	4465	4465	4465	0
187	20231117	174000	561121495	4465	4465	4465	4465	0
188	20231117	173900	561121495	4465	4465	4465	4465	0
189	20231117	173800	561121495	4465	4465	4465	4465	0
190	20231117	173700	561121495	4465	4465	4465	4465	0
191	20231117	173600	561121495	4465	4465	4465	4465	0
192	20231117	173500	561121495	4465	4465	4465	4465	0
193	20231117	173400	561121495	4465	4465	4465	4465	0
194	20231117	173300	561121495	4465	4465	4465	4465	0
195	20231117	173200	561121495	4465	4465	4465	4465	0
196	20231117	173100	561121495	4465	4465	4465	4465	0
197	20231117	173000	561121495	4465	4465	4465	4465	0
198	20231117	172900	561121495	4465	4465	4465	4465	0
199	20231117	172800	561121495	4465	4465	4465	4465	0
200	20231117	172700	561121495	4465	4465	4465	4465	0
201	20231117	172600	561121495	4465	4465	4465	4465	0
202	20231117	172500	561121495	4465	4465	4465	4465	0
203	20231117	172400	561121495	4465	4465	4465	4465	0
204	20231117	172300	561121495	4465	4465	4465	4465	0
205	20231117	172200	561121495	4465	4465	4465	4465	0
206	20231117	172100	561121495	4465	4465	4465	4465	0
207	20231117	172000	561121495	4465	4465	4465	4465	0
208	20231117	171900	561121495	4465	4465	4465	4465	0
209	20231117	171800	561121495	4465	4465	4465	4465	0
210	20231117	171700	561121495	4465	4465	4465	4465	0
211	20231117	171600	561121495	4465	4465	4465	4465	0
212	20231117	171500	561121495	4465	4465	4465	4465	2605
213	20231117	171400	561121495	4465	4465	4465	4465	0
214	20231117	171300	561121495	4465	4465	4465	4465	0
215	20231117	171200	561121495	4465	4465	4465	4465	0
216	20231117	171100	561121495	4465	4465	4465	4465	0
217	20231117	171000	561121495	4465	4465	4465	4465	0
218	20231117	170900	561121495	4465	4465	4465	4465	0
219	20231117	170800	561121495	4465	4465	4465	4465	0
220	20231117	170700	561121495	4465	4465	4465	4465	0
221	20231117	170600	561121495	4465	4465	4465	4465	0
222	20231117	170500	561121495	4465	4465	4465	4465	0
223	20231117	170400	561121495	4465	4465	4465	4465	0
224	20231117	170300	561121495	4465	4465	4465	4465	0
225	20231117	170200	561121495	4465	4465	4465	4465	0
226	20231117	170100	561121495	4465	4465	4465	4465	0
227	20231117	170000	561121495	4465	4465	4465	4465	0
228	20231117	165900	561121495	4465	4465	4465	4465	0
229	20231117	165800	561121495	4465	4465	4465	4465	0
230	20231117	165700	561121495	4465	4465	4465	4465	0
231	20231117	165600	561121495	4465	4465	4465	4465	0
232	20231117	165500	561121495	4465	4465	4465	4465	0
233	20231117	165400	561121495	4465	4465	4465	4465	0
234	20231117	165300	561121495	4465	4465	4465	4465	0
235	20231117	165200	561121495	4465	4465	4465	4465	0
236	20231117	165100	561121495	4465	4465	4465	4465	0
237	20231117	165000	561121495	4465	4465	4465	4465	0
238	20231117	164900	561121495	4465	4465	4465	4465	0
239	20231117	164800	561121495	4465	4465	4465	4465	0
240	20231117	164700	561121495	4465	4465	4465	4465	0
241	20231117	164600	561121495	4465	4465	4465	4465	0
242	20231117	164500	561121495	4465	4465	4465	4465	2605
243	20231117	164400	561121495	4465	4465	4465	4465	0
244	20231117	164300	561121495	4465	4465	4465	4465	0
245	20231117	164200	561121495	4465	4465	4465	4465	0
246	20231117	164100	561121495	4465	4465	4465	4465	0
247	20231117	164000	561121495	4465	4465	4465	4465	0
248	20231117	163900	561121495	4465	4465	4465	4465	0
249	20231117	163800	561121495	4465	4465	4465	4465	0
250	20231117	163700	561121495	4465	4465	4465	4465	0
251	20231117	163600	561121495	4465	4465	4465	4465	0
252	20231117	163500	561121495	4465	4465	4465	4465	0
253	20231117	163400	561121495	4465	4465	4465	4465	0
254	20231117	163300	561121495	4465	4465	4465	4465	0
255	20231117	163200	561121495	4465	4465	4465	4465	0
256	20231117	163100	561121495	4465	4465	4465	4465	0
257	20231117	163000	561121495	4465	4465	4465	4465	0
258	20231117	162900	561121495	4465	4465	4465	4465	0
259	20231117	162800	561121495	4465	4465	4465	4465	0
260	20231117	162700	561121495	4465	4465	4465	4465	0
261	20231117	162600	561121495	4465	4465	4465	4465	0
262	20231117	162500	561121495	4465	4465	4465	4465	0
263	20231117	162400	561121495	4465	4465	4465	4465	0
264	20231117	162300	561121495	4465	4465	4465	4465	0
265	20231117	162200	561121495	4465	4465	4465	4465	0
266	20231117	162100	561121495	4465	4465	4465	4465	0
267	20231117	162000	561121495	4465	4465	4465	4465	0
268	20231117	161900	561121495	4465	4465	4465	4465	0
269	20231117	161800	561121495	4465	4465	4465	4465	0
270	20231117	161700	561121495	4465	4465	4465	4465	0
271	20231117	161600	561121495	4465	4465	4465	4465	0
272	20231117	161500	561121495	4465	4465	4465	4465	2605
273	20231117	161400	561121495	4465	4465	4465	4465	0
274	20231117	161300	561121495	4465	4465	4465	4465	0
275	20231117	161200	561121495	4465	4465	4465	4465	0
276	20231117	161100	561121495	4465	4465	4465	4465	0
277	20231117	161000	561121495	4465	4465	4465	4465	0
278	20231117	160900	561121495	4465	4465	4465	4465	0
279	20231117	160800	561121495	4465	4465	4465	4465	0
280	20231117	160700	561121495	4465	4465	4465	4465	0
281	20231117	160600	561121495	4465	4465	4465	4465	0
282	20231117	160500	561121495	4465	4465	4465	4465	0
283	20231117	160400	561121495	4465	4465	4465	4465	0
284	20231117	160300	561121495	4465	4465	4465	4465	0
285	20231117	160200	561121495	4465	4465	4465	4465	0
286	20231117	160100	561121495	4465	4465	4465	4465	0
287	20231117	160000	561121495	4465	4465	4465	4465	0
288	20231117	155900	561121495	4465	4465	4465	4465	0
289	20231117	155800	561121495	4465	4465	4465	4465	0
290	20231117	155700	561121495	4465	4465	4465	4465	0
291	20231117	155600	561121495	4465	4465	4465	4465	0
292	20231117	155500	561121495	4465	4465	4465	4465	0
293	20231117	155400	561121495	4465	4465	4465	4465	0
294	20231117	155300	561121495	4465	4465	4465	4465	0
295	20231117	155200	561121495	4465	4465	4465	4465	0
296	20231117	155100	561121495	4465	4465	4465	4465	0
297	20231117	155000	561121495	4465	4465	4465	4465	0
298	20231117	154900	561121495	4465	4465	4465	4465	0
299	20231117	154800	561121495	4465	4465	4465	4465	0
300	20231117	154700	561121495	4465	4465	4465	4465	0
301	20231117	154600	561121495	4465	4465	4465	4465	0
302	20231117	154500	561121495	4465	4465	4465	4465	2605
303	20231117	154400	561121495	4465	4465	4465	4465	0
304	20231117	154300	561121495	4465	4465	4465	4465	0
305	20231117	154200	561121495	4465	4465	4465	4465	0
306	20231117	154100	561121495	4465	4465	4465	4465	0
307	20231117	154000	561121495	4465	4465	4465	4465	0
308	20231117	153900	561121495	4465	4465	4465	4465	0
309	20231117	153800	561121495	4465	4465	4465	4465	0
310	20231117	153700	561121495	4465	4465	4465	4465	0
311	20231117	153600	561121495	4465	4465	4465	4465	0
312	20231117	153500	561121495	4465	4465	4465	4465	0
313	20231117	153400	561121495	4465	4465	4465	4465	0
314	20231117	153300	561121495	4465	4465	4465	4465	0
315	20231117	153200	561121495	4465	4465	4465	4465	0
316	20231117	153100	561121495	4465	4465	4465	4465	0
317	20231117	153000	561121495	4465	4465	4465	4465	2605
318	20231117	152900	549490170	4465	4465	4465	4465	0
319	20231117	152800	549490170	4465	4465	4465	4465	0
320	20231117	152700	549490170	4465	4465	4465	4465	0
321	20231117	152600	549490170	4465	4465	4465	4465	0
322	20231117	152500	549490170	4465	4465	4465	4465	0
323	20231117	152400	549490170	4465	4465	4465	4465	0
324	20231117	152300	549490170	4465	4465	4465	4465	0
325	20231117	152200	549490170	4465	4465	4465	4465	0
326	20231117	152100	549490170	4465	4465	4465	4465	0
327	20231117	152000	549490170	4465	4465	4465	4465	0
328	20231117	151900	549490170	4465	4465	4465	4440	6
329	20231117	151800	549463430	4470	4460	4470	4435	750
330	20231117	151700	546121745	4460	4475	4475	4440	539
331	20231117	151600	543722870	4475	4480	4485	4475	140
332	20231117	151500	543095420	4490	4415	4490	4415	933
333	20231117	151400	538952435	4415	4405	4415	4405	161
334	20231117	151300	538242245	4405	4405	4405	4405	50
335	20231117	151200	538021995	4405	4405	4405	4405	2
336	20231117	151100	538013185	4405	4400	4405	4400	65
337	20231117	151000	537727165	4400	4400	4400	4400	0
338	20231117	150900	537727165	4400	4405	4405	4400	111
339	20231117	150800	537238515	4405	4405	4405	4405	0
340	20231117	150700	537238515	4405	4390	4405	4390	1142
341	20231117	150600	532220840	4390	4390	4390	4390	61
342	20231117	150500	531953050	4395	4400	4400	4395	156
343	20231117	150400	531267425	4395	4395	4395	4395	61
344	20231117	150300	530999330	4395	4395	4395	4395	10
345	20231117	150200	530955380	4400	4400	4400	4395	106
346	20231117	150100	530489295	4400	4400	4400	4400	861
347	20231117	150000	526700895	4400	4400	4400	4400	0
348	20231117	145900	526700895	4400	4400	4400	4400	6
349	20231117	145800	526674495	4410	4410	4410	4410	1
350	20231117	145700	526670085	4410	4410	4410	4410	0
351	20231117	145600	526670085	4410	4410	4410	4410	4
352	20231117	145500	526652445	4410	4410	4410	4410	0
353	20231117	145400	526652445	4410	4410	4410	4410	61
354	20231117	145300	526383435	4410	4410	4410	4410	6
355	20231117	145200	526356975	4410	4410	4415	4410	123
356	20231117	145100	525814245	4410	4410	4410	4410	70
357	20231117	145000	525505545	4410	4410	4410	4410	0
358	20231117	144900	525505545	4410	4410	4410	4410	0
359	20231117	144800	525505545	4410	4410	4410	4410	0
360	20231117	144700	525505545	4410	4410	4410	4410	613
361	20231117	144600	522802215	4410	4400	4410	4400	100
362	20231117	144500	522361715	4400	4400	4400	4400	700
363	20231117	144400	519281715	4415	4415	4415	4415	0
364	20231117	144300	519281715	4415	4415	4415	4415	1
365	20231117	144200	519277300	4410	4410	4410	4410	80
366	20231117	144100	518924500	4410	4410	4410	4410	8
367	20231117	144000	518889220	4410	4410	4410	4410	5
368	20231117	143900	518867170	4430	4430	4430	4430	0
369	20231117	143800	518867170	4430	4430	4430	4430	0
370	20231117	143700	518867170	4430	4425	4430	4425	9
371	20231117	143600	518827305	4425	4420	4425	4415	5
372	20231117	143500	518805195	4400	4400	4400	4400	0
373	20231117	143400	518805195	4400	4400	4400	4400	62
374	20231117	143300	518532395	4430	4430	4430	4430	0
375	20231117	143200	518532395	4430	4430	4430	4430	3
376	20231117	143100	518519105	4405	4415	4445	4405	390
377	20231117	143000	516788895	4400	4400	4400	4400	61
378	20231117	142900	516520495	4400	4410	4410	4400	14
379	20231117	142800	516458865	4425	4425	4425	4425	2
380	20231117	142700	516450015	4405	4405	4410	4405	76
381	20231117	142600	516115210	4405	4410	4410	4405	40
382	20231117	142500	515938860	4445	4445	4445	4445	0
383	20231117	142400	515938860	4445	4445	4445	4445	0
384	20231117	142300	515938860	4445	4445	4445	4445	0
385	20231117	142200	515938860	4445	4445	4445	4445	0
386	20231117	142100	515938860	4445	4445	4445	4445	1
387	20231117	142000	515934415	4445	4445	4445	4445	5
388	20231117	141900	515912190	4445	4445	4445	4445	1
389	20231117	141800	515907745	4445	4495	4500	4390	868
390	20231117	141700	512063515	4495	4405	4500	4405	3017
391	20231117	141600	498614245	4400	4405	4405	4400	27
392	20231117	141500	498495315	4405	4405	4405	4405	240
393	20231117	141400	497438115	4410	4410	4410	4410	0
394	20231117	141300	497438115	4410	4410	4410	4410	0
395	20231117	141200	497438115	4410	4410	4410	4410	5
396	20231117	141100	497416065	4410	4410	4410	4410	0
397	20231117	141000	497416065	4410	4410	4410	4410	0
398	20231117	140900	497416065	4410	4410	4410	4410	1
399	20231117	140800	497411655	4380	4380	4410	4380	247
400	20231117	140700	496324375	4375	4410	4410	4375	3314
401	20231117	140600	481791730	4410	4410	4410	4410	0
402	20231117	140500	481791730	4410	4410	4410	4410	13
403	20231117	140400	481734400	4415	4415	4415	4415	0
404	20231117	140300	481734400	4415	4410	4415	4410	62
405	20231117	140200	481460975	4415	4415	4415	4415	0
406	20231117	140100	481460975	4415	4410	4415	4410	2
407	20231117	140000	481452150	4425	4425	4425	4425	0
408	20231117	135900	481452150	4425	4415	4425	4410	6
409	20231117	135800	481425665	4435	4435	4435	4435	0
410	20231117	135700	481425665	4435	4435	4435	4435	0
411	20231117	135600	481425665	4435	4410	4435	4395	403
412	20231117	135500	479653270	4445	4445	4450	4445	896
413	20231117	135400	475670440	4445	4460	4460	4390	1355
414	20231117	135300	469680395	4460	4410	4465	4410	754
415	20231117	135200	466331810	4410	4400	4410	4400	481
416	20231117	135100	464213020	4395	4385	4395	4385	377
417	20231117	135000	462556685	4380	4385	4385	4380	134
418	20231117	134900	461969400	4385	4385	4385	4385	30
419	20231117	134800	461837850	4380	4380	4380	4380	61
420	20231117	134700	461570670	4380	4380	4380	4380	0
421	20231117	134600	461570670	4380	4380	4380	4380	62
422	20231117	134500	461299110	4380	4380	4380	4380	0
423	20231117	134400	461299110	4380	4380	4380	4380	0
424	20231117	134300	461299110	4380	4380	4380	4380	61
425	20231117	134200	461031930	4385	4385	4385	4385	0
426	20231117	134100	461031930	4385	4385	4385	4385	27
427	20231117	134000	460913535	4390	4390	4390	4390	0
428	20231117	133900	460913535	4390	4390	4390	4390	2
429	20231117	133800	460904755	4385	4385	4385	4385	71
430	20231117	133700	460593420	4390	4390	4390	4390	43
431	20231117	133600	460404650	4390	4390	4390	4390	2
432	20231117	133500	460395870	4395	4395	4395	4395	2
433	20231117	133400	460387080	4390	4390	4390	4390	0
434	20231117	133300	460387080	4390	4390	4390	4390	0
435	20231117	133200	460387080	4390	4390	4390	4390	167
436	20231117	133100	459653950	4390	4395	4395	4390	1118
437	20231117	133000	454744725	4390	4390	4390	4390	0
438	20231117	132900	454744725	4390	4390	4390	4390	5
439	20231117	132800	454722775	4390	4395	4395	4390	62
440	20231117	132700	454450590	4400	4400	4400	4400	0
441	20231117	132600	454450590	4400	4400	4400	4400	0
442	20231117	132500	454450590	4400	4395	4400	4395	10
443	20231117	132400	454406615	4395	4395	4395	4395	56
444	20231117	132300	454160495	4400	4400	4400	4400	2
445	20231117	132200	454151695	4390	4390	4390	4390	0
446	20231117	132100	454151695	4390	4390	4390	4390	0
447	20231117	132000	454151695	4390	4385	4390	4385	66
448	20231117	131900	453861980	4385	4385	4385	4385	61
449	20231117	131800	453594495	4380	4380	4380	4380	0
450	20231117	131700	453594495	4380	4380	4380	4380	1566
451	20231117	131600	446735415	4380	4385	4390	4380	2839
452	20231117	131500	434281545	4395	4395	4395	4395	48
453	20231117	131400	434070585	4415	4415	4415	4415	0
454	20231117	131300	434070585	4415	4415	4415	4415	1
455	20231117	131200	434066170	4385	4405	4405	4385	978
456	20231117	131100	429774145	4435	4435	4435	4435	0
457	20231117	131000	429774145	4435	4435	4435	4435	101
458	20231117	130900	429326210	4415	4465	4470	4410	1509
459	20231117	130800	422589525	4470	4400	4490	4400	5931
460	20231117	130700	396199595	4400	4400	4400	4400	2044
461	20231117	130600	387205995	4400	4400	4400	4400	0
462	20231117	130500	387205995	4400	4400	4400	4400	0
463	20231117	130400	387205995	4400	4400	4400	4400	0
464	20231117	130300	387205995	4400	4400	4400	4400	0
465	20231117	130200	387205995	4400	4400	4405	4400	69
466	20231117	130100	386902375	4400	4400	4400	4400	112
467	20231117	130000	386409575	4420	4420	4420	4420	0
468	20231117	125900	386409575	4420	4420	4420	4420	1
469	20231117	125800	386405155	4405	4405	4405	4405	27
470	20231117	125700	386286220	4405	4415	4415	4405	2
471	20231117	125600	386277400	4400	4395	4400	4395	2010
472	20231117	125500	377433450	4395	4395	4395	4395	51
473	20231117	125400	377209305	4395	4395	4395	4395	26
474	20231117	125300	377095035	4395	4390	4395	4390	37
475	20231117	125200	376932430	4390	4385	4390	4385	131
476	20231117	125100	376357700	4385	4385	4385	4385	116
477	20231117	125000	375849040	4380	4380	4380	4380	77
478	20231117	124900	375511780	4380	4380	4380	4380	201
479	20231117	124800	374631400	4380	4380	4380	4380	0
480	20231117	124700	374631400	4380	4380	4380	4380	61
481	20231117	124600	374364220	4380	4380	4380	4380	134
482	20231117	124500	373777300	4380	4380	4380	4380	0
483	20231117	124400	373777300	4380	4380	4380	4380	77
484	20231117	124300	373440040	4380	4380	4380	4380	0
485	20231117	124200	373440040	4380	4380	4380	4375	106
486	20231117	124100	372975845	4380	4380	4380	4380	4
487	20231117	124000	372958325	4380	4380	4380	4380	67
488	20231117	123900	372664865	4380	4380	4380	4380	6
489	20231117	123800	372638585	4380	4380	4380	4380	0
490	20231117	123700	372638585	4380	4380	4380	4380	155
491	20231117	123600	371959685	4375	4375	4375	4375	0
492	20231117	123500	371959685	4375	4375	4375	4375	62
493	20231117	123400	371688435	4380	4380	4380	4380	0
494	20231117	123300	371688435	4380	4380	4380	4380	0
495	20231117	123200	371688435	4380	4380	4380	4380	28
496	20231117	123100	371565795	4385	4385	4385	4385	1
497	20231117	123000	371561410	4380	4380	4380	4380	7
498	20231117	122900	371530750	4380	4380	4380	4380	25
499	20231117	122800	371421250	4375	4375	4375	4375	0
500	20231117	122700	371421250	4375	4380	4380	4375	116
501	20231117	122600	370913475	4380	4380	4380	4380	27
502	20231117	122500	370795215	4380	4390	4390	4380	4
503	20231117	122400	370777675	4390	4390	4390	4390	0
504	20231117	122300	370777675	4390	4390	4390	4390	5
505	20231117	122200	370755725	4390	4390	4390	4390	2
506	20231117	122100	370746945	4405	4405	4405	4405	0
507	20231117	122000	370746945	4405	4405	4405	4405	1
508	20231117	121900	370742540	4405	4405	4405	4405	4
509	20231117	121800	370724920	4390	4390	4390	4390	0
510	20231117	121700	370724920	4390	4390	4390	4390	0
511	20231117	121600	370724920	4390	4390	4390	4390	2
512	20231117	121500	370716140	4425	4425	4425	4425	0
513	20231117	121400	370716140	4425	4425	4425	4425	0
514	20231117	121300	370716140	4425	4425	4425	4425	0
515	20231117	121200	370716140	4425	4425	4425	4425	0
516	20231117	121100	370716140	4425	4385	4425	4385	1079
517	20231117	121000	365973915	4390	4385	4390	4385	18
518	20231117	120900	365894980	4385	4385	4385	4385	46
519	20231117	120800	365693270	4385	4385	4385	4385	7
520	20231117	120700	365662575	4385	4385	4385	4385	394
521	20231117	120600	363934885	4385	4385	4385	4385	194
522	20231117	120500	363084195	4380	4375	4380	4375	132
523	20231117	120400	362506105	4375	4375	4375	4375	45
524	20231117	120300	362309230	4380	4380	4380	4380	0
525	20231117	120200	362309230	4380	4380	4380	4380	0
526	20231117	120100	362309230	4380	4375	4380	4375	15
527	20231117	120000	362243600	4375	4375	4375	4375	46
528	20231117	115900	362042350	4375	4375	4375	4375	17
529	20231117	115800	361967975	4375	4370	4375	4370	337
530	20231117	115700	360495055	4370	4370	4370	4370	23
531	20231117	115600	360394545	4370	4370	4370	4365	106
532	20231117	115500	359931625	4370	4370	4370	4370	47
533	20231117	115400	359726235	4370	4370	4370	4370	11
534	20231117	115300	359678165	4370	4370	4370	4370	59
535	20231117	115200	359420335	4375	4375	4375	4375	1
536	20231117	115100	359415960	4370	4370	4370	4365	85
537	20231117	115000	359044635	4370	4370	4370	4370	77
538	20231117	114900	358708145	4370	4370	4370	4370	0
539	20231117	114800	358708145	4370	4365	4370	4365	108
540	20231117	114700	358236480	4370	4370	4370	4370	0
541	20231117	114600	358236480	4370	4365	4370	4365	68
542	20231117	114500	357939615	4370	4370	4370	4370	49
543	20231117	114400	357725485	4370	4370	4370	4370	0
544	20231117	114300	357725485	4370	4370	4370	4370	0
545	20231117	114200	357725485	4370	4370	4370	4370	8
546	20231117	114100	357690525	4365	4370	4370	4365	109
547	20231117	114000	357214485	4375	4375	4375	4375	0
548	20231117	113900	357214485	4375	4375	4375	4375	0
549	20231117	113800	357214485	4375	4375	4375	4375	5
550	20231117	113700	357192610	4375	4370	4375	4370	52
551	20231117	113600	356965115	4365	4370	4370	4365	110
552	20231117	113500	356484705	4365	4365	4365	4365	788
553	20231117	113400	353045085	4365	4355	4365	4355	196
554	20231117	113300	352190510	4360	4360	4360	4360	0
555	20231117	113200	352190510	4360	4360	4360	4360	4
556	20231117	113100	352173070	4355	4360	4360	4355	530
557	20231117	113000	349863700	4365	4365	4365	4365	0
558	20231117	112900	349863700	4365	4365	4370	4365	71
559	20231117	112800	349553775	4370	4370	4370	4365	39
560	20231117	112700	349383520	4365	4365	4365	4365	1
561	20231117	112600	349379155	4365	4365	4365	4365	58
562	20231117	112500	349125985	4365	4365	4365	4365	12
563	20231117	112400	349073605	4365	4365	4365	4365	22
564	20231117	112300	348977575	4360	4370	4370	4360	1574
565	20231117	112200	342112150	4370	4370	4370	4370	0
566	20231117	112100	342112150	4370	4370	4370	4370	58
567	20231117	112000	341858690	4375	4375	4375	4375	25
568	20231117	111900	341749315	4375	4375	4375	4375	0
569	20231117	111800	341749315	4375	4375	4375	4375	58
570	20231117	111700	341495565	4370	4370	4370	4370	58
571	20231117	111600	341242105	4370	4370	4370	4370	37
572	20231117	111500	341080415	4355	4370	4370	4355	22
573	20231117	111400	340984305	4370	4360	4370	4355	1112
574	20231117	111300	336141140	4355	4355	4355	4355	0
575	20231117	111200	336141140	4355	4355	4355	4355	16
576	20231117	111100	336071460	4355	4355	4355	4355	0
577	20231117	111000	336071460	4355	4360	4360	4355	335
578	20231117	110900	334612440	4360	4360	4385	4360	547
579	20231117	110800	332219290	4355	4355	4355	4355	3
580	20231117	110700	332206225	4360	4360	4360	4360	7
581	20231117	110600	332175705	4365	4365	4365	4365	0
582	20231117	110500	332175705	4365	4365	4365	4365	0
583	20231117	110400	332175705	4365	4375	4375	4365	1269
584	20231117	110300	326634580	4385	4385	4385	4370	1175
585	20231117	110200	321499390	4375	4375	4375	4375	0
586	20231117	110100	321499390	4375	4375	4375	4375	0
587	20231117	110000	321499390	4375	4375	4375	4375	0
588	20231117	105900	321499390	4375	4400	4400	4375	9351
589	20231117	105800	280550105	4405	4405	4405	4405	0
590	20231117	105700	280550105	4405	4405	4405	4405	1
591	20231117	105600	280545700	4410	4410	4410	4410	0
592	20231117	105500	280545700	4410	4410	4410	4410	0
593	20231117	105400	280545700	4410	4410	4410	4410	1
594	20231117	105300	280541290	4425	4425	4425	4425	0
595	20231117	105200	280541290	4425	4425	4425	4425	0
596	20231117	105100	280541290	4425	4425	4425	4425	0
597	20231117	105000	280541290	4425	4425	4425	4425	0
598	20231117	104900	280541290	4425	4425	4425	4425	3
599	20231117	104800	280528015	4410	4410	4410	4410	80
600	20231117	104700	280175215	4420	4420	4420	4420	0
601	20231117	104600	280175215	4420	4420	4420	4420	0
602	20231117	104500	280175215	4420	4415	4420	4415	258
603	20231117	104400	279035145	4385	4415	4415	4385	1989
604	20231117	104300	270299665	4415	4405	4415	4400	313
605	20231117	104200	268920610	4390	4405	4405	4390	1065
606	20231117	104100	264245090	4410	4410	4410	4410	0
607	20231117	104000	264245090	4410	4410	4410	4410	1
608	20231117	103900	264240680	4415	4395	4415	4390	202
609	20231117	103800	263353845	4390	4390	4390	4390	1
610	20231117	103700	263349455	4420	4420	4420	4420	0
611	20231117	103600	263349455	4420	4420	4420	4420	0
612	20231117	103500	263349455	4420	4400	4420	4400	6
613	20231117	103400	263323035	4400	4425	4425	4400	3003
614	20231117	103300	250096195	4425	4425	4425	4425	6
615	20231117	103200	250069645	4435	4435	4435	4435	150
616	20231117	103100	249404395	4440	4440	4440	4440	0
617	20231117	103000	249404395	4440	4440	4440	4440	100
618	20231117	102900	248960395	4440	4425	4440	4425	64
619	20231117	102800	248677165	4420	4420	4420	4415	2104
620	20231117	102700	239382495	4435	4435	4435	4435	763
621	20231117	102600	235998590	4440	4430	4440	4430	1025
622	20231117	102500	231457830	4450	4450	4450	4450	0
623	20231117	102400	231457830	4450	4450	4450	4450	2101
624	20231117	102300	222108380	4455	4420	4455	4420	2590
625	20231117	102200	210596510	4415	4410	4415	4410	165
626	20231117	102100	209868060	4410	4405	4410	4400	74
627	20231117	102000	209541760	4400	4400	4405	4400	117
628	20231117	101900	209026685	4400	4395	4400	4390	86
629	20231117	101800	208648440	4395	4390	4395	4390	124
630	20231117	101700	208103635	4390	4385	4395	4385	3852
631	20231117	101600	191212600	4385	4385	4385	4385	50
632	20231117	101500	190993350	4375	4375	4375	4375	0
633	20231117	101400	190993350	4375	4375	4375	4375	0
634	20231117	101300	190993350	4375	4400	4410	4375	717
635	20231117	101200	187850985	4395	4395	4395	4395	4
636	20231117	101100	187833405	4395	4395	4395	4395	0
637	20231117	101000	187833405	4395	4395	4395	4395	58
638	20231117	100900	187578495	4395	4395	4395	4395	41
639	20231117	100800	187398300	4395	4395	4395	4395	9
640	20231117	100700	187358745	4390	4380	4390	4375	503
641	20231117	100600	185154305	4380	4380	4380	4380	1
642	20231117	100500	185149925	4385	4375	4385	4375	31
643	20231117	100400	185014290	4385	4385	4385	4385	1
644	20231117	100300	185009905	4375	4375	4375	4375	0
645	20231117	100200	185009905	4375	4380	4380	4375	258
646	20231117	100100	183880160	4380	4395	4405	4380	1857
647	20231117	100000	175718710	4415	4415	4415	4415	1
648	20231117	095900	175714295	4415	4415	4415	4415	3
649	20231117	095800	175701050	4395	4420	4420	4395	2106
650	20231117	095700	166417505	4420	4420	4420	4420	214
651	20231117	095600	165471625	4420	4355	4420	4355	119
652	20231117	095500	164948635	4395	4395	4395	4395	61
653	20231117	095400	164680540	4395	4355	4395	4355	198
654	20231117	095300	163816680	4360	4340	4360	4340	1582
655	20231117	095200	156937250	4340	4340	4340	4340	43
656	20231117	095100	156750630	4340	4335	4340	4335	59
657	20231117	095000	156494860	4340	4335	4340	4335	539
658	20231117	094900	154158070	4325	4325	4325	4325	147
659	20231117	094800	153522295	4325	4325	4325	4325	0
660	20231117	094700	153522295	4325	4325	4325	4325	0
661	20231117	094600	153522295	4325	4325	4325	4325	160
662	20231117	094500	152830295	4325	4325	4325	4325	1061
663	20231117	094400	148241470	4325	4310	4325	4310	789
664	20231117	094300	144833345	4310	4315	4315	4310	453
665	20231117	094200	142880215	4305	4305	4305	4305	500
666	20231117	094100	140727715	4320	4310	4320	4305	1798
667	20231117	094000	132978115	4320	4320	4320	4320	400
668	20231117	093900	131250115	4325	4305	4325	4305	1548
669	20231117	093800	124558270	4305	4330	4340	4305	2651
670	20231117	093700	113112815	4350	4340	4350	4330	845
671	20231117	093600	109452645	4340	4360	4360	4340	1254
672	20231117	093500	103996885	4360	4365	4365	4360	7
673	20231117	093400	103966345	4360	4360	4360	4360	114
674	20231117	093300	103469305	4360	4360	4360	4360	1000
675	20231117	093200	99109305	4360	4355	4360	4355	303
676	20231117	093100	97789735	4355	4355	4355	4355	1211
677	20231117	093000	92515830	4355	4355	4355	4355	60
678	20231117	092900	92254530	4355	4355	4355	4355	63
679	20231117	092800	91980165	4365	4365	4365	4365	1
680	20231117	092700	91975800	4355	4370	4370	4355	1441
681	20231117	092600	85692785	4370	4380	4380	4370	5
682	20231117	092500	85670915	4380	4380	4380	4375	592
683	20231117	092400	83080895	4375	4385	4385	4375	570
684	20231117	092300	80586505	4390	4375	4390	4375	20
685	20231117	092200	80498990	4395	4380	4395	4375	2131
686	20231117	092100	71172215	4420	4385	4420	4385	1000
687	20231117	092000	66768850	4385	4400	4400	4385	45
688	20231117	091900	66571095	4400	4455	4460	4400	1407
689	20231117	091800	60355900	4460	4460	4460	4425	1451
690	20231117	091700	53891545	4460	4405	4465	4405	437
691	20231117	091600	51949210	4405	4395	4465	4395	13
692	20231117	091500	51891925	4470	4385	4470	4385	596
693	20231117	091400	49253670	4385	4390	4390	4385	1127
694	20231117	091300	44311415	4410	4400	4410	4365	599
695	20231117	091200	41672785	4400	4365	4400	4360	358
696	20231117	091100	40109225	4365	4375	4385	4365	232
697	20231117	091000	39094965	4385	4415	4415	4345	831
698	20231117	090900	35459750	4460	4355	4485	4355	466
699	20231117	090800	33415100	4340	4340	4340	4340	176
700	20231117	090700	32651260	4335	4325	4335	4325	166
701	20231117	090600	31933200	4325	4335	4335	4325	58
702	20231117	090500	31681850	4335	4320	4335	4320	114
703	20231117	090400	31188845	4325	4300	4325	4300	162
704	20231117	090300	30491400	4290	4290	4305	4290	1128
705	20231117	090200	25652265	4290	4290	4290	4260	1726
706	20231117	090100	18282675	4295	4290	4370	4280	3644
707	20231117	090000	2660150	4285	4350	4375	4280	615