KissMeData/260930/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	204900	79618350	5430	5430	5430	5430	252
3	20231117	204800	79618350	5430	5430	5430	5430	0
4	20231117	204700	79618350	5430	5430	5430	5430	0
5	20231117	204600	79618350	5430	5430	5430	5430	0
6	20231117	204500	79618350	5430	5430	5430	5430	0
7	20231117	204400	79618350	5430	5430	5430	5430	0
8	20231117	204300	79618350	5430	5430	5430	5430	0
9	20231117	204200	79618350	5430	5430	5430	5430	0
10	20231117	204100	79618350	5430	5430	5430	5430	0
11	20231117	204000	79618350	5430	5430	5430	5430	0
12	20231117	203900	79618350	5430	5430	5430	5430	0
13	20231117	203800	79618350	5430	5430	5430	5430	0
14	20231117	203700	79618350	5430	5430	5430	5430	0
15	20231117	203600	79618350	5430	5430	5430	5430	0
16	20231117	203500	79618350	5430	5430	5430	5430	0
17	20231117	203400	79618350	5430	5430	5430	5430	0
18	20231117	203300	79618350	5430	5430	5430	5430	0
19	20231117	203200	79618350	5430	5430	5430	5430	0
20	20231117	203100	79618350	5430	5430	5430	5430	0
21	20231117	203000	79618350	5430	5430	5430	5430	0
22	20231117	202900	79618350	5430	5430	5430	5430	0
23	20231117	202800	79618350	5430	5430	5430	5430	0
24	20231117	202700	79618350	5430	5430	5430	5430	0
25	20231117	202600	79618350	5430	5430	5430	5430	0
26	20231117	202500	79618350	5430	5430	5430	5430	0
27	20231117	202400	79618350	5430	5430	5430	5430	0
28	20231117	202300	79618350	5430	5430	5430	5430	0
29	20231117	202200	79618350	5430	5430	5430	5430	0
30	20231117	202100	79618350	5430	5430	5430	5430	0
31	20231117	202000	79618350	5430	5430	5430	5430	0
32	20231117	201900	79618350	5430	5430	5430	5430	252
33	20231117	201800	79618350	5430	5430	5430	5430	0
34	20231117	201700	79618350	5430	5430	5430	5430	0
35	20231117	201600	79618350	5430	5430	5430	5430	0
36	20231117	201500	79618350	5430	5430	5430	5430	0
37	20231117	201400	79618350	5430	5430	5430	5430	0
38	20231117	201300	79618350	5430	5430	5430	5430	0
39	20231117	201200	79618350	5430	5430	5430	5430	0
40	20231117	201100	79618350	5430	5430	5430	5430	0
41	20231117	201000	79618350	5430	5430	5430	5430	0
42	20231117	200900	79618350	5430	5430	5430	5430	0
43	20231117	200800	79618350	5430	5430	5430	5430	0
44	20231117	200700	79618350	5430	5430	5430	5430	0
45	20231117	200600	79618350	5430	5430	5430	5430	0
46	20231117	200500	79618350	5430	5430	5430	5430	0
47	20231117	200400	79618350	5430	5430	5430	5430	0
48	20231117	200300	79618350	5430	5430	5430	5430	0
49	20231117	200200	79618350	5430	5430	5430	5430	0
50	20231117	200100	79618350	5430	5430	5430	5430	0
51	20231117	200000	79618350	5430	5430	5430	5430	0
52	20231117	195900	79618350	5430	5430	5430	5430	0
53	20231117	195800	79618350	5430	5430	5430	5430	0
54	20231117	195700	79618350	5430	5430	5430	5430	0
55	20231117	195600	79618350	5430	5430	5430	5430	0
56	20231117	195500	79618350	5430	5430	5430	5430	0
57	20231117	195400	79618350	5430	5430	5430	5430	0
58	20231117	195300	79618350	5430	5430	5430	5430	0
59	20231117	195200	79618350	5430	5430	5430	5430	0
60	20231117	195100	79618350	5430	5430	5430	5430	0
61	20231117	195000	79618350	5430	5430	5430	5430	0
62	20231117	194900	79618350	5430	5430	5430	5430	252
63	20231117	194800	79618350	5430	5430	5430	5430	0
64	20231117	194700	79618350	5430	5430	5430	5430	0
65	20231117	194600	79618350	5430	5430	5430	5430	0
66	20231117	194500	79618350	5430	5430	5430	5430	0
67	20231117	194400	79618350	5430	5430	5430	5430	0
68	20231117	194300	79618350	5430	5430	5430	5430	0
69	20231117	194200	79618350	5430	5430	5430	5430	0
70	20231117	194100	79618350	5430	5430	5430	5430	0
71	20231117	194000	79618350	5430	5430	5430	5430	0
72	20231117	193900	79618350	5430	5430	5430	5430	0
73	20231117	193800	79618350	5430	5430	5430	5430	0
74	20231117	193700	79618350	5430	5430	5430	5430	0
75	20231117	193600	79618350	5430	5430	5430	5430	0
76	20231117	193500	79618350	5430	5430	5430	5430	0
77	20231117	193400	79618350	5430	5430	5430	5430	0
78	20231117	193300	79618350	5430	5430	5430	5430	0
79	20231117	193200	79618350	5430	5430	5430	5430	0
80	20231117	193100	79618350	5430	5430	5430	5430	0
81	20231117	193000	79618350	5430	5430	5430	5430	0
82	20231117	192900	79618350	5430	5430	5430	5430	0
83	20231117	192800	79618350	5430	5430	5430	5430	0
84	20231117	192700	79618350	5430	5430	5430	5430	0
85	20231117	192600	79618350	5430	5430	5430	5430	0
86	20231117	192500	79618350	5430	5430	5430	5430	0
87	20231117	192400	79618350	5430	5430	5430	5430	0
88	20231117	192300	79618350	5430	5430	5430	5430	0
89	20231117	192200	79618350	5430	5430	5430	5430	0
90	20231117	192100	79618350	5430	5430	5430	5430	0
91	20231117	192000	79618350	5430	5430	5430	5430	0
92	20231117	191900	79618350	5430	5430	5430	5430	252
93	20231117	191800	79618350	5430	5430	5430	5430	0
94	20231117	191700	79618350	5430	5430	5430	5430	0
95	20231117	191600	79618350	5430	5430	5430	5430	0
96	20231117	191500	79618350	5430	5430	5430	5430	0
97	20231117	191400	79618350	5430	5430	5430	5430	0
98	20231117	191300	79618350	5430	5430	5430	5430	0
99	20231117	191200	79618350	5430	5430	5430	5430	0
100	20231117	191100	79618350	5430	5430	5430	5430	0
101	20231117	191000	79618350	5430	5430	5430	5430	0
102	20231117	190900	79618350	5430	5430	5430	5430	0
103	20231117	190800	79618350	5430	5430	5430	5430	0
104	20231117	190700	79618350	5430	5430	5430	5430	0
105	20231117	190600	79618350	5430	5430	5430	5430	0
106	20231117	190500	79618350	5430	5430	5430	5430	0
107	20231117	190400	79618350	5430	5430	5430	5430	0
108	20231117	190300	79618350	5430	5430	5430	5430	0
109	20231117	190200	79618350	5430	5430	5430	5430	0
110	20231117	190100	79618350	5430	5430	5430	5430	0
111	20231117	190000	79618350	5430	5430	5430	5430	0
112	20231117	185900	79618350	5430	5430	5430	5430	0
113	20231117	185800	79618350	5430	5430	5430	5430	0
114	20231117	185700	79618350	5430	5430	5430	5430	0
115	20231117	185600	79618350	5430	5430	5430	5430	0
116	20231117	185500	79618350	5430	5430	5430	5430	0
117	20231117	185400	79618350	5430	5430	5430	5430	0
118	20231117	185300	79618350	5430	5430	5430	5430	0
119	20231117	185200	79618350	5430	5430	5430	5430	0
120	20231117	185100	79618350	5430	5430	5430	5430	0
121	20231117	185000	79618350	5430	5430	5430	5430	0
122	20231117	184900	79618350	5430	5430	5430	5430	252
123	20231117	184800	79618350	5430	5430	5430	5430	0
124	20231117	184700	79618350	5430	5430	5430	5430	0
125	20231117	184600	79618350	5430	5430	5430	5430	0
126	20231117	184500	79618350	5430	5430	5430	5430	0
127	20231117	184400	79618350	5430	5430	5430	5430	0
128	20231117	184300	79618350	5430	5430	5430	5430	0
129	20231117	184200	79618350	5430	5430	5430	5430	0
130	20231117	184100	79618350	5430	5430	5430	5430	0
131	20231117	184000	79618350	5430	5430	5430	5430	0
132	20231117	183900	79618350	5430	5430	5430	5430	0
133	20231117	183800	79618350	5430	5430	5430	5430	0
134	20231117	183700	79618350	5430	5430	5430	5430	0
135	20231117	183600	79618350	5430	5430	5430	5430	0
136	20231117	183500	79618350	5430	5430	5430	5430	0
137	20231117	183400	79618350	5430	5430	5430	5430	0
138	20231117	183300	79618350	5430	5430	5430	5430	0
139	20231117	183200	79618350	5430	5430	5430	5430	0
140	20231117	183100	79618350	5430	5430	5430	5430	0
141	20231117	183000	79618350	5430	5430	5430	5430	0
142	20231117	182900	79618350	5430	5430	5430	5430	0
143	20231117	182800	79618350	5430	5430	5430	5430	0
144	20231117	182700	79618350	5430	5430	5430	5430	0
145	20231117	182600	79618350	5430	5430	5430	5430	0
146	20231117	182500	79618350	5430	5430	5430	5430	0
147	20231117	182400	79618350	5430	5430	5430	5430	0
148	20231117	182300	79618350	5430	5430	5430	5430	0
149	20231117	182200	79618350	5430	5430	5430	5430	0
150	20231117	182100	79618350	5430	5430	5430	5430	0
151	20231117	182000	79618350	5430	5430	5430	5430	0
152	20231117	181900	79618350	5430	5430	5430	5430	252
153	20231117	181800	79618350	5430	5430	5430	5430	0
154	20231117	181700	79618350	5430	5430	5430	5430	0
155	20231117	181600	79618350	5430	5430	5430	5430	0
156	20231117	181500	79618350	5430	5430	5430	5430	0
157	20231117	181400	79618350	5430	5430	5430	5430	0
158	20231117	181300	79618350	5430	5430	5430	5430	0
159	20231117	181200	79618350	5430	5430	5430	5430	0
160	20231117	181100	79618350	5430	5430	5430	5430	0
161	20231117	181000	79618350	5430	5430	5430	5430	0
162	20231117	180900	79618350	5430	5430	5430	5430	0
163	20231117	180800	79618350	5430	5430	5430	5430	0
164	20231117	180700	79618350	5430	5430	5430	5430	0
165	20231117	180600	79618350	5430	5430	5430	5430	0
166	20231117	180500	79618350	5430	5430	5430	5430	0
167	20231117	180400	79618350	5430	5430	5430	5430	0
168	20231117	180300	79618350	5430	5430	5430	5430	0
169	20231117	180200	79618350	5430	5430	5430	5430	0
170	20231117	180100	79618350	5430	5430	5430	5430	0
171	20231117	180000	79618350	5430	5430	5430	5430	0
172	20231117	175900	79618350	5430	5430	5430	5430	0
173	20231117	175800	79618350	5430	5430	5430	5430	0
174	20231117	175700	79618350	5430	5430	5430	5430	0
175	20231117	175600	79618350	5430	5430	5430	5430	0
176	20231117	175500	79618350	5430	5430	5430	5430	0
177	20231117	175400	79618350	5430	5430	5430	5430	0
178	20231117	175300	79618350	5430	5430	5430	5430	0
179	20231117	175200	79618350	5430	5430	5430	5430	0
180	20231117	175100	79618350	5430	5430	5430	5430	0
181	20231117	175000	79618350	5430	5430	5430	5430	0
182	20231117	174900	79618350	5430	5430	5430	5430	252
183	20231117	174800	79618350	5430	5430	5430	5430	0
184	20231117	174700	79618350	5430	5430	5430	5430	0
185	20231117	174600	79618350	5430	5430	5430	5430	0
186	20231117	174500	79618350	5430	5430	5430	5430	0
187	20231117	174400	79618350	5430	5430	5430	5430	0
188	20231117	174300	79618350	5430	5430	5430	5430	0
189	20231117	174200	79618350	5430	5430	5430	5430	0
190	20231117	174100	79618350	5430	5430	5430	5430	0
191	20231117	174000	79618350	5430	5430	5430	5430	0
192	20231117	173900	79618350	5430	5430	5430	5430	0
193	20231117	173800	79618350	5430	5430	5430	5430	0
194	20231117	173700	79618350	5430	5430	5430	5430	0
195	20231117	173600	79618350	5430	5430	5430	5430	0
196	20231117	173500	79618350	5430	5430	5430	5430	0
197	20231117	173400	79618350	5430	5430	5430	5430	0
198	20231117	173300	79618350	5430	5430	5430	5430	0
199	20231117	173200	79618350	5430	5430	5430	5430	0
200	20231117	173100	79618350	5430	5430	5430	5430	0
201	20231117	173000	79618350	5430	5430	5430	5430	0
202	20231117	172900	79618350	5430	5430	5430	5430	0
203	20231117	172800	79618350	5430	5430	5430	5430	0
204	20231117	172700	79618350	5430	5430	5430	5430	0
205	20231117	172600	79618350	5430	5430	5430	5430	0
206	20231117	172500	79618350	5430	5430	5430	5430	0
207	20231117	172400	79618350	5430	5430	5430	5430	0
208	20231117	172300	79618350	5430	5430	5430	5430	0
209	20231117	172200	79618350	5430	5430	5430	5430	0
210	20231117	172100	79618350	5430	5430	5430	5430	0
211	20231117	172000	79618350	5430	5430	5430	5430	0
212	20231117	171900	79618350	5430	5430	5430	5430	252
213	20231117	171800	79618350	5430	5430	5430	5430	0
214	20231117	171700	79618350	5430	5430	5430	5430	0
215	20231117	171600	79618350	5430	5430	5430	5430	0
216	20231117	171500	79618350	5430	5430	5430	5430	0
217	20231117	171400	79618350	5430	5430	5430	5430	0
218	20231117	171300	79618350	5430	5430	5430	5430	0
219	20231117	171200	79618350	5430	5430	5430	5430	0
220	20231117	171100	79618350	5430	5430	5430	5430	0
221	20231117	171000	79618350	5430	5430	5430	5430	0
222	20231117	170900	79618350	5430	5430	5430	5430	0
223	20231117	170800	79618350	5430	5430	5430	5430	0
224	20231117	170700	79618350	5430	5430	5430	5430	0
225	20231117	170600	79618350	5430	5430	5430	5430	0
226	20231117	170500	79618350	5430	5430	5430	5430	0
227	20231117	170400	79618350	5430	5430	5430	5430	0
228	20231117	170300	79618350	5430	5430	5430	5430	0
229	20231117	170200	79618350	5430	5430	5430	5430	0
230	20231117	170100	79618350	5430	5430	5430	5430	0
231	20231117	170000	79618350	5430	5430	5430	5430	0
232	20231117	165900	79618350	5430	5430	5430	5430	0
233	20231117	165800	79618350	5430	5430	5430	5430	0
234	20231117	165700	79618350	5430	5430	5430	5430	0
235	20231117	165600	79618350	5430	5430	5430	5430	0
236	20231117	165500	79618350	5430	5430	5430	5430	0
237	20231117	165400	79618350	5430	5430	5430	5430	0
238	20231117	165300	79618350	5430	5430	5430	5430	0
239	20231117	165200	79618350	5430	5430	5430	5430	0
240	20231117	165100	79618350	5430	5430	5430	5430	0
241	20231117	165000	79618350	5430	5430	5430	5430	0
242	20231117	164900	79618350	5430	5430	5430	5430	252
243	20231117	164800	79618350	5430	5430	5430	5430	0
244	20231117	164700	79618350	5430	5430	5430	5430	0
245	20231117	164600	79618350	5430	5430	5430	5430	0
246	20231117	164500	79618350	5430	5430	5430	5430	0
247	20231117	164400	79618350	5430	5430	5430	5430	0
248	20231117	164300	79618350	5430	5430	5430	5430	0
249	20231117	164200	79618350	5430	5430	5430	5430	0
250	20231117	164100	79618350	5430	5430	5430	5430	0
251	20231117	164000	79618350	5430	5430	5430	5430	0
252	20231117	163900	79618350	5430	5430	5430	5430	0
253	20231117	163800	79618350	5430	5430	5430	5430	0
254	20231117	163700	79618350	5430	5430	5430	5430	0
255	20231117	163600	79618350	5430	5430	5430	5430	0
256	20231117	163500	79618350	5430	5430	5430	5430	0
257	20231117	163400	79618350	5430	5430	5430	5430	0
258	20231117	163300	79618350	5430	5430	5430	5430	0
259	20231117	163200	79618350	5430	5430	5430	5430	0
260	20231117	163100	79618350	5430	5430	5430	5430	0
261	20231117	163000	79618350	5430	5430	5430	5430	0
262	20231117	162900	79618350	5430	5430	5430	5430	0
263	20231117	162800	79618350	5430	5430	5430	5430	0
264	20231117	162700	79618350	5430	5430	5430	5430	0
265	20231117	162600	79618350	5430	5430	5430	5430	0
266	20231117	162500	79618350	5430	5430	5430	5430	0
267	20231117	162400	79618350	5430	5430	5430	5430	0
268	20231117	162300	79618350	5430	5430	5430	5430	0
269	20231117	162200	79618350	5430	5430	5430	5430	0
270	20231117	162100	79618350	5430	5430	5430	5430	0
271	20231117	162000	79618350	5430	5430	5430	5430	0
272	20231117	161900	79618350	5430	5430	5430	5430	252
273	20231117	161800	79618350	5430	5430	5430	5430	0
274	20231117	161700	79618350	5430	5430	5430	5430	0
275	20231117	161600	79618350	5430	5430	5430	5430	0
276	20231117	161500	79618350	5430	5430	5430	5430	0
277	20231117	161400	79618350	5430	5430	5430	5430	0
278	20231117	161300	79618350	5430	5430	5430	5430	0
279	20231117	161200	79618350	5430	5430	5430	5430	0
280	20231117	161100	79618350	5430	5430	5430	5430	0
281	20231117	161000	79618350	5430	5430	5430	5430	0
282	20231117	160900	79618350	5430	5430	5430	5430	0
283	20231117	160800	79618350	5430	5430	5430	5430	0
284	20231117	160700	79618350	5430	5430	5430	5430	0
285	20231117	160600	79618350	5430	5430	5430	5430	0
286	20231117	160500	79618350	5430	5430	5430	5430	0
287	20231117	160400	79618350	5430	5430	5430	5430	0
288	20231117	160300	79618350	5430	5430	5430	5430	0
289	20231117	160200	79618350	5430	5430	5430	5430	0
290	20231117	160100	79618350	5430	5430	5430	5430	0
291	20231117	160000	79618350	5430	5430	5430	5430	0
292	20231117	155900	79618350	5430	5430	5430	5430	0
293	20231117	155800	79618350	5430	5430	5430	5430	0
294	20231117	155700	79618350	5430	5430	5430	5430	0
295	20231117	155600	79618350	5430	5430	5430	5430	0
296	20231117	155500	79618350	5430	5430	5430	5430	0
297	20231117	155400	79618350	5430	5430	5430	5430	0
298	20231117	155300	79618350	5430	5430	5430	5430	0
299	20231117	155200	79618350	5430	5430	5430	5430	0
300	20231117	155100	79618350	5430	5430	5430	5430	0
301	20231117	155000	79618350	5430	5430	5430	5430	0
302	20231117	154900	79618350	5430	5430	5430	5430	252
303	20231117	154800	79618350	5430	5430	5430	5430	0
304	20231117	154700	79618350	5430	5430	5430	5430	0
305	20231117	154600	79618350	5430	5430	5430	5430	0
306	20231117	154500	79618350	5430	5430	5430	5430	0
307	20231117	154400	79618350	5430	5430	5430	5430	0
308	20231117	154300	79618350	5430	5430	5430	5430	0
309	20231117	154200	79618350	5430	5430	5430	5430	0
310	20231117	154100	79618350	5430	5430	5430	5430	0
311	20231117	154000	79618350	5430	5430	5430	5430	0
312	20231117	153900	79618350	5430	5430	5430	5430	0
313	20231117	153800	79618350	5430	5430	5430	5430	0
314	20231117	153700	79618350	5430	5430	5430	5430	0
315	20231117	153600	79618350	5430	5430	5430	5430	0
316	20231117	153500	79618350	5430	5430	5430	5430	0
317	20231117	153400	79618350	5430	5430	5430	5430	0
318	20231117	153300	79618350	5430	5430	5430	5430	0
319	20231117	153200	79618350	5430	5430	5430	5430	0
320	20231117	153100	79618350	5430	5430	5430	5430	0
321	20231117	153000	79618350	5430	5430	5430	5430	252
322	20231117	152900	78249990	5370	5370	5370	5370	0
323	20231117	152800	78249990	5370	5370	5370	5370	0
324	20231117	152700	78249990	5370	5370	5370	5370	0
325	20231117	152600	78249990	5370	5370	5370	5370	0
326	20231117	152500	78249990	5370	5370	5370	5370	0
327	20231117	152400	78249990	5370	5370	5370	5370	0
328	20231117	152300	78249990	5370	5370	5370	5370	0
329	20231117	152200	78249990	5370	5370	5370	5370	0
330	20231117	152100	78249990	5370	5370	5370	5370	0
331	20231117	152000	78249990	5370	5370	5370	5370	0
332	20231117	151900	78249990	5370	5370	5370	5370	0
333	20231117	151800	78249990	5370	5370	5370	5370	1
334	20231117	151700	78244620	5350	5350	5350	5350	0
335	20231117	151600	78244620	5350	5350	5350	5350	9
336	20231117	151500	78196470	5380	5380	5380	5380	0
337	20231117	151400	78196470	5380	5380	5380	5380	0
338	20231117	151300	78196470	5380	5370	5380	5370	631
339	20231117	151200	74807990	5350	5350	5350	5350	0
340	20231117	151100	74807990	5350	5350	5350	5350	40
341	20231117	151000	74593990	5370	5370	5370	5370	0
342	20231117	150900	74593990	5370	5370	5370	5370	0
343	20231117	150800	74593990	5370	5370	5370	5370	0
344	20231117	150700	74593990	5370	5370	5370	5370	0
345	20231117	150600	74593990	5370	5370	5370	5370	0
346	20231117	150500	74593990	5370	5370	5370	5370	0
347	20231117	150400	74593990	5370	5370	5370	5370	0
348	20231117	150300	74593990	5370	5370	5370	5370	0
349	20231117	150200	74593990	5370	5370	5370	5370	0
350	20231117	150100	74593990	5370	5370	5370	5370	0
351	20231117	150000	74593990	5370	5370	5370	5370	0
352	20231117	145900	74593990	5370	5370	5370	5370	0
353	20231117	145800	74593990	5370	5370	5370	5370	0
354	20231117	145700	74593990	5370	5370	5370	5370	0
355	20231117	145600	74593990	5370	5370	5370	5370	0
356	20231117	145500	74593990	5370	5370	5370	5370	0
357	20231117	145400	74593990	5370	5370	5370	5370	0
358	20231117	145300	74593990	5370	5370	5370	5370	1
359	20231117	145200	74588620	5360	5360	5360	5360	0
360	20231117	145100	74588620	5360	5360	5360	5360	58
361	20231117	145000	74277740	5370	5370	5370	5370	0
362	20231117	144900	74277740	5370	5370	5370	5370	0
363	20231117	144800	74277740	5370	5370	5370	5370	9
364	20231117	144700	74229410	5360	5360	5360	5360	49
365	20231117	144600	73966770	5370	5370	5370	5370	0
366	20231117	144500	73966770	5370	5370	5370	5370	0
367	20231117	144400	73966770	5370	5370	5370	5370	1
368	20231117	144300	73961400	5360	5360	5360	5360	23
369	20231117	144200	73838120	5360	5360	5360	5350	67
370	20231117	144100	73479300	5370	5370	5370	5370	0
371	20231117	144000	73479300	5370	5370	5370	5370	25
372	20231117	143900	73345050	5370	5370	5370	5370	0
373	20231117	143800	73345050	5370	5370	5370	5370	0
374	20231117	143700	73345050	5370	5370	5370	5370	0
375	20231117	143600	73345050	5370	5370	5370	5370	2
376	20231117	143500	73334310	5360	5360	5360	5360	0
377	20231117	143400	73334310	5360	5360	5360	5360	59
378	20231117	143300	73018070	5380	5380	5380	5380	0
379	20231117	143200	73018070	5380	5380	5380	5380	0
380	20231117	143100	73018070	5380	5380	5380	5380	0
381	20231117	143000	73018070	5380	5380	5380	5380	0
382	20231117	142900	73018070	5380	5380	5380	5380	0
383	20231117	142800	73018070	5380	5380	5380	5380	200
384	20231117	142700	71942070	5380	5360	5380	5360	71
385	20231117	142600	71561460	5380	5380	5380	5380	0
386	20231117	142500	71561460	5380	5380	5380	5380	0
387	20231117	142400	71561460	5380	5380	5380	5380	0
388	20231117	142300	71561460	5380	5380	5380	5380	0
389	20231117	142200	71561460	5380	5380	5380	5380	0
390	20231117	142100	71561460	5380	5380	5380	5380	1
391	20231117	142000	71556080	5360	5360	5360	5360	0
392	20231117	141900	71556080	5360	5360	5360	5360	0
393	20231117	141800	71556080	5360	5360	5360	5360	0
394	20231117	141700	71556080	5360	5360	5360	5360	72
395	20231117	141600	71170160	5380	5380	5380	5380	0
396	20231117	141500	71170160	5380	5380	5380	5380	0
397	20231117	141400	71170160	5380	5380	5380	5380	0
398	20231117	141300	71170160	5380	5380	5380	5380	0
399	20231117	141200	71170160	5380	5380	5380	5380	0
400	20231117	141100	71170160	5380	5380	5380	5380	0
401	20231117	141000	71170160	5380	5380	5380	5380	0
402	20231117	140900	71170160	5380	5380	5380	5380	0
403	20231117	140800	71170160	5380	5380	5380	5380	0
404	20231117	140700	71170160	5380	5380	5380	5380	0
405	20231117	140600	71170160	5380	5380	5380	5380	0
406	20231117	140500	71170160	5380	5380	5380	5380	0
407	20231117	140400	71170160	5380	5380	5380	5380	0
408	20231117	140300	71170160	5380	5380	5380	5380	0
409	20231117	140200	71170160	5380	5380	5380	5380	0
410	20231117	140100	71170160	5380	5380	5380	5380	0
411	20231117	140000	71170160	5380	5380	5380	5380	0
412	20231117	135900	71170160	5380	5380	5380	5380	0
413	20231117	135800	71170160	5380	5380	5380	5380	0
414	20231117	135700	71170160	5380	5380	5380	5380	5
415	20231117	135600	71143260	5380	5380	5380	5380	0
416	20231117	135500	71143260	5380	5370	5380	5370	14
417	20231117	135400	71068070	5370	5370	5370	5370	0
418	20231117	135300	71068070	5370	5370	5370	5370	192
419	20231117	135200	70037030	5370	5370	5370	5370	400
420	20231117	135100	67889030	5370	5370	5370	5370	0
421	20231117	135000	67889030	5370	5370	5370	5370	0
422	20231117	134900	67889030	5370	5370	5370	5370	0
423	20231117	134800	67889030	5370	5370	5370	5370	0
424	20231117	134700	67889030	5370	5370	5370	5370	0
425	20231117	134600	67889030	5370	5370	5370	5370	1
426	20231117	134500	67883660	5380	5380	5380	5380	0
427	20231117	134400	67883660	5380	5380	5380	5380	0
428	20231117	134300	67883660	5380	5380	5380	5380	0
429	20231117	134200	67883660	5380	5380	5380	5380	0
430	20231117	134100	67883660	5380	5380	5380	5380	0
431	20231117	134000	67883660	5380	5380	5380	5380	1
432	20231117	133900	67878280	5380	5380	5380	5380	0
433	20231117	133800	67878280	5380	5380	5380	5380	0
434	20231117	133700	67878280	5380	5380	5380	5380	0
435	20231117	133600	67878280	5380	5380	5380	5380	0
436	20231117	133500	67878280	5380	5380	5380	5380	0
437	20231117	133400	67878280	5380	5380	5380	5380	0
438	20231117	133300	67878280	5380	5380	5380	5380	0
439	20231117	133200	67878280	5380	5380	5380	5380	0
440	20231117	133100	67878280	5380	5380	5380	5380	0
441	20231117	133000	67878280	5380	5370	5380	5370	391
442	20231117	132900	65775920	5370	5370	5370	5370	0
443	20231117	132800	65775920	5370	5370	5370	5370	0
444	20231117	132700	65775920	5370	5370	5370	5370	0
445	20231117	132600	65775920	5370	5370	5370	5370	0
446	20231117	132500	65775920	5370	5370	5370	5370	0
447	20231117	132400	65775920	5370	5370	5370	5370	0
448	20231117	132300	65775920	5370	5370	5370	5370	0
449	20231117	132200	65775920	5370	5370	5370	5370	0
450	20231117	132100	65775920	5370	5370	5370	5370	0
451	20231117	132000	65775920	5370	5370	5370	5370	0
452	20231117	131900	65775920	5370	5370	5370	5370	6
453	20231117	131800	65743700	5330	5330	5330	5330	0
454	20231117	131700	65743700	5330	5330	5330	5330	0
455	20231117	131600	65743700	5330	5330	5330	5330	0
456	20231117	131500	65743700	5330	5330	5330	5330	0
457	20231117	131400	65743700	5330	5330	5330	5330	0
458	20231117	131300	65743700	5330	5330	5330	5330	0
459	20231117	131200	65743700	5330	5330	5330	5330	0
460	20231117	131100	65743700	5330	5330	5330	5330	0
461	20231117	131000	65743700	5330	5330	5330	5330	0
462	20231117	130900	65743700	5330	5330	5330	5330	0
463	20231117	130800	65743700	5330	5350	5350	5330	487
464	20231117	130700	63142880	5360	5360	5360	5360	0
465	20231117	130600	63142880	5360	5360	5360	5360	0
466	20231117	130500	63142880	5360	5360	5360	5360	0
467	20231117	130400	63142880	5360	5360	5360	5360	0
468	20231117	130300	63142880	5360	5360	5360	5360	0
469	20231117	130200	63142880	5360	5360	5360	5360	0
470	20231117	130100	63142880	5360	5360	5360	5360	1
471	20231117	130000	63137520	5340	5340	5340	5340	0
472	20231117	125900	63137520	5340	5350	5350	5340	50
473	20231117	125800	62870120	5350	5350	5350	5350	37
474	20231117	125700	62672170	5370	5370	5370	5370	0
475	20231117	125600	62672170	5370	5370	5370	5370	600
476	20231117	125500	59450170	5370	5370	5370	5370	0
477	20231117	125400	59450170	5370	5370	5370	5370	0
478	20231117	125300	59450170	5370	5370	5370	5370	0
479	20231117	125200	59450170	5370	5370	5370	5370	0
480	20231117	125100	59450170	5370	5370	5370	5370	0
481	20231117	125000	59450170	5370	5370	5370	5370	0
482	20231117	124900	59450170	5370	5370	5370	5370	0
483	20231117	124800	59450170	5370	5370	5370	5370	0
484	20231117	124700	59450170	5370	5370	5370	5370	0
485	20231117	124600	59450170	5370	5370	5370	5370	0
486	20231117	124500	59450170	5370	5370	5370	5370	0
487	20231117	124400	59450170	5370	5370	5370	5370	0
488	20231117	124300	59450170	5370	5370	5370	5370	0
489	20231117	124200	59450170	5370	5370	5370	5370	0
490	20231117	124100	59450170	5370	5370	5370	5370	0
491	20231117	124000	59450170	5370	5370	5370	5370	0
492	20231117	123900	59450170	5370	5370	5370	5370	0
493	20231117	123800	59450170	5370	5370	5370	5370	0
494	20231117	123700	59450170	5370	5370	5370	5370	1
495	20231117	123600	59444800	5370	5370	5370	5370	0
496	20231117	123500	59444800	5370	5370	5370	5370	0
497	20231117	123400	59444800	5370	5370	5370	5370	0
498	20231117	123300	59444800	5370	5370	5370	5370	0
499	20231117	123200	59444800	5370	5350	5370	5350	3
500	20231117	123100	59428730	5330	5330	5330	5330	0
501	20231117	123000	59428730	5330	5330	5330	5330	0
502	20231117	122900	59428730	5330	5330	5330	5330	0
503	20231117	122800	59428730	5330	5330	5330	5330	0
504	20231117	122700	59428730	5330	5330	5330	5330	0
505	20231117	122600	59428730	5330	5330	5330	5330	0
506	20231117	122500	59428730	5330	5330	5330	5330	0
507	20231117	122400	59428730	5330	5330	5330	5330	0
508	20231117	122300	59428730	5330	5330	5330	5330	0
509	20231117	122200	59428730	5330	5330	5330	5330	0
510	20231117	122100	59428730	5330	5330	5330	5330	0
511	20231117	122000	59428730	5330	5330	5330	5330	0
512	20231117	121900	59428730	5330	5330	5330	5330	0
513	20231117	121800	59428730	5330	5330	5330	5330	0
514	20231117	121700	59428730	5330	5330	5330	5330	0
515	20231117	121600	59428730	5330	5360	5360	5330	1435
516	20231117	121500	51774210	5380	5380	5380	5380	0
517	20231117	121400	51774210	5380	5380	5380	5380	0
518	20231117	121300	51774210	5380	5380	5380	5380	0
519	20231117	121200	51774210	5380	5380	5380	5380	0
520	20231117	121100	51774210	5380	5380	5380	5380	0
521	20231117	121000	51774210	5380	5380	5380	5380	0
522	20231117	120900	51774210	5380	5380	5380	5380	0
523	20231117	120800	51774210	5380	5380	5380	5380	0
524	20231117	120700	51774210	5380	5380	5380	5380	0
525	20231117	120600	51774210	5380	5380	5380	5380	0
526	20231117	120500	51774210	5380	5380	5380	5380	0
527	20231117	120400	51774210	5380	5380	5380	5380	0
528	20231117	120300	51774210	5380	5380	5380	5380	0
529	20231117	120200	51774210	5380	5380	5380	5380	0
530	20231117	120100	51774210	5380	5380	5380	5380	0
531	20231117	120000	51774210	5380	5380	5380	5380	0
532	20231117	115900	51774210	5380	5380	5380	5380	0
533	20231117	115800	51774210	5380	5380	5380	5380	0
534	20231117	115700	51774210	5380	5380	5380	5380	0
535	20231117	115600	51774210	5380	5380	5380	5380	0
536	20231117	115500	51774210	5380	5380	5380	5380	0
537	20231117	115400	51774210	5380	5380	5380	5380	0
538	20231117	115300	51774210	5380	5380	5380	5380	0
539	20231117	115200	51774210	5380	5380	5380	5380	0
540	20231117	115100	51774210	5380	5380	5380	5380	0
541	20231117	115000	51774210	5380	5380	5380	5380	0
542	20231117	114900	51774210	5380	5380	5380	5380	0
543	20231117	114800	51774210	5380	5370	5380	5370	2
544	20231117	114700	51763460	5360	5360	5360	5360	0
545	20231117	114600	51763460	5360	5360	5360	5360	186
546	20231117	114500	50766500	5380	5380	5380	5380	0
547	20231117	114400	50766500	5380	5370	5380	5370	4
548	20231117	114300	50745010	5370	5370	5370	5370	3
549	20231117	114200	50728900	5370	5370	5370	5370	6
550	20231117	114100	50696680	5370	5370	5370	5370	0
551	20231117	114000	50696680	5370	5370	5370	5370	0
552	20231117	113900	50696680	5370	5370	5370	5370	9
553	20231117	113800	50648350	5370	5370	5370	5370	0
554	20231117	113700	50648350	5370	5370	5370	5370	0
555	20231117	113600	50648350	5370	5370	5370	5370	0
556	20231117	113500	50648350	5370	5370	5370	5370	0
557	20231117	113400	50648350	5370	5370	5370	5370	0
558	20231117	113300	50648350	5370	5370	5370	5370	0
559	20231117	113200	50648350	5370	5350	5370	5350	59
560	20231117	113100	50332520	5370	5370	5370	5370	0
561	20231117	113000	50332520	5370	5370	5370	5370	0
562	20231117	112900	50332520	5370	5370	5370	5370	0
563	20231117	112800	50332520	5370	5370	5370	5370	0
564	20231117	112700	50332520	5370	5370	5370	5370	1
565	20231117	112600	50327150	5370	5370	5370	5370	0
566	20231117	112500	50327150	5370	5370	5370	5370	0
567	20231117	112400	50327150	5370	5370	5370	5370	1
568	20231117	112300	50321780	5380	5380	5380	5380	0
569	20231117	112200	50321780	5380	5380	5380	5380	0
570	20231117	112100	50321780	5380	5380	5380	5380	0
571	20231117	112000	50321780	5380	5380	5380	5380	0
572	20231117	111900	50321780	5380	5380	5380	5380	0
573	20231117	111800	50321780	5380	5380	5380	5380	0
574	20231117	111700	50321780	5380	5380	5380	5380	0
575	20231117	111600	50321780	5380	5380	5380	5380	0
576	20231117	111500	50321780	5380	5380	5380	5380	0
577	20231117	111400	50321780	5380	5380	5380	5380	0
578	20231117	111300	50321780	5380	5380	5380	5380	0
579	20231117	111200	50321780	5380	5380	5380	5380	0
580	20231117	111100	50321780	5380	5380	5380	5380	0
581	20231117	111000	50321780	5380	5380	5380	5380	0
582	20231117	110900	50321780	5380	5380	5380	5380	0
583	20231117	110800	50321780	5380	5380	5380	5380	0
584	20231117	110700	50321780	5380	5380	5380	5380	0
585	20231117	110600	50321780	5380	5380	5380	5380	0
586	20231117	110500	50321780	5380	5380	5380	5380	0
587	20231117	110400	50321780	5380	5380	5380	5380	0
588	20231117	110300	50321780	5380	5380	5380	5380	0
589	20231117	110200	50321780	5380	5380	5380	5380	0
590	20231117	110100	50321780	5380	5380	5380	5380	0
591	20231117	110000	50321780	5380	5380	5380	5380	0
592	20231117	105900	50321780	5380	5360	5380	5360	2
593	20231117	105800	50311040	5370	5370	5370	5370	100
594	20231117	105700	49774040	5360	5360	5360	5360	0
595	20231117	105600	49774040	5360	5360	5360	5360	12
596	20231117	105500	49709720	5370	5370	5370	5370	0
597	20231117	105400	49709720	5370	5360	5370	5360	185
598	20231117	105300	48718060	5360	5360	5360	5360	0
599	20231117	105200	48718060	5360	5360	5360	5360	0
600	20231117	105100	48718060	5360	5360	5360	5360	2
601	20231117	105000	48707340	5360	5360	5360	5360	1
602	20231117	104900	48701980	5320	5320	5320	5320	0
603	20231117	104800	48701980	5320	5320	5320	5320	0
604	20231117	104700	48701980	5320	5320	5320	5320	15
605	20231117	104600	48622180	5360	5360	5360	5360	0
606	20231117	104500	48622180	5360	5360	5360	5360	0
607	20231117	104400	48622180	5360	5360	5360	5360	1
608	20231117	104300	48616820	5330	5330	5330	5330	23
609	20231117	104200	48494230	5320	5320	5320	5320	0
610	20231117	104100	48494230	5320	5320	5320	5320	291
611	20231117	104000	46946110	5320	5310	5320	5310	2
612	20231117	103900	46935480	5320	5320	5320	5320	11
613	20231117	103800	46876960	5330	5330	5330	5330	0
614	20231117	103700	46876960	5330	5330	5330	5330	1
615	20231117	103600	46871630	5330	5330	5330	5330	40
616	20231117	103500	46658430	5330	5330	5330	5330	0
617	20231117	103400	46658430	5330	5330	5330	5330	0
618	20231117	103300	46658430	5330	5330	5330	5330	0
619	20231117	103200	46658430	5330	5330	5330	5330	0
620	20231117	103100	46658430	5330	5330	5330	5330	0
621	20231117	103000	46658430	5330	5330	5330	5330	0
622	20231117	102900	46658430	5330	5330	5330	5330	0
623	20231117	102800	46658430	5330	5330	5330	5330	0
624	20231117	102700	46658430	5330	5330	5330	5330	3
625	20231117	102600	46642440	5340	5340	5340	5340	0
626	20231117	102500	46642440	5340	5340	5340	5340	0
627	20231117	102400	46642440	5340	5340	5340	5340	2
628	20231117	102300	46631760	5340	5340	5340	5340	0
629	20231117	102200	46631760	5340	5340	5340	5340	0
630	20231117	102100	46631760	5340	5340	5340	5340	0
631	20231117	102000	46631760	5340	5340	5340	5340	0
632	20231117	101900	46631760	5340	5340	5340	5340	0
633	20231117	101800	46631760	5340	5340	5340	5340	0
634	20231117	101700	46631760	5340	5340	5340	5340	0
635	20231117	101600	46631760	5340	5340	5340	5340	0
636	20231117	101500	46631760	5340	5340	5340	5340	0
637	20231117	101400	46631760	5340	5340	5340	5340	30
638	20231117	101300	46471560	5340	5340	5340	5340	1
639	20231117	101200	46466220	5310	5310	5310	5310	0
640	20231117	101100	46466220	5310	5320	5320	5310	161
641	20231117	101000	45611200	5340	5340	5340	5340	0
642	20231117	100900	45611200	5340	5340	5340	5340	0
643	20231117	100800	45611200	5340	5340	5340	5340	0
644	20231117	100700	45611200	5340	5340	5340	5340	0
645	20231117	100600	45611200	5340	5340	5340	5340	0
646	20231117	100500	45611200	5340	5340	5340	5340	0
647	20231117	100400	45611200	5340	5340	5340	5340	0
648	20231117	100300	45611200	5340	5340	5340	5340	0
649	20231117	100200	45611200	5340	5340	5340	5340	1
650	20231117	100100	45605860	5300	5300	5300	5300	0
651	20231117	100000	45605860	5300	5300	5300	5300	0
652	20231117	095900	45605860	5300	5300	5300	5300	188
653	20231117	095800	44609460	5310	5310	5310	5310	80
654	20231117	095700	44184660	5310	5330	5330	5310	114
655	20231117	095600	43579070	5340	5340	5340	5340	0
656	20231117	095500	43579070	5340	5340	5340	5340	0
657	20231117	095400	43579070	5340	5340	5340	5340	0
658	20231117	095300	43579070	5340	5340	5340	5340	0
659	20231117	095200	43579070	5340	5350	5350	5340	41
660	20231117	095100	43359730	5350	5350	5350	5350	0
661	20231117	095000	43359730	5350	5350	5350	5350	89
662	20231117	094900	42883580	5350	5350	5350	5350	0
663	20231117	094800	42883580	5350	5350	5350	5350	0
664	20231117	094700	42883580	5350	5350	5350	5350	0
665	20231117	094600	42883580	5350	5340	5350	5340	121
666	20231117	094500	42236240	5350	5350	5350	5350	0
667	20231117	094400	42236240	5350	5350	5350	5350	1
668	20231117	094300	42230890	5360	5360	5360	5360	0
669	20231117	094200	42230890	5360	5360	5360	5360	0
670	20231117	094100	42230890	5360	5360	5360	5360	1
671	20231117	094000	42225530	5360	5360	5360	5360	0
672	20231117	093900	42225530	5360	5360	5360	5360	1
673	20231117	093800	42220170	5370	5370	5370	5370	0
674	20231117	093700	42220170	5370	5370	5370	5370	0
675	20231117	093600	42220170	5370	5370	5370	5370	0
676	20231117	093500	42220170	5370	5370	5370	5370	7
677	20231117	093400	42182580	5370	5370	5370	5370	0
678	20231117	093300	42182580	5370	5370	5370	5370	0
679	20231117	093200	42182580	5370	5370	5370	5370	1
680	20231117	093100	42177210	5370	5370	5370	5370	0
681	20231117	093000	42177210	5370	5370	5370	5370	0
682	20231117	092900	42177210	5370	5370	5370	5370	0
683	20231117	092800	42177210	5370	5370	5370	5370	0
684	20231117	092700	42177210	5370	5370	5370	5370	0
685	20231117	092600	42177210	5370	5370	5370	5370	0
686	20231117	092500	42177210	5370	5370	5370	5370	0
687	20231117	092400	42177210	5370	5370	5370	5370	0
688	20231117	092300	42177210	5370	5370	5370	5370	0
689	20231117	092200	42177210	5370	5360	5370	5360	3
690	20231117	092100	42161110	5370	5370	5370	5370	1
691	20231117	092000	42155740	5340	5340	5340	5340	0
692	20231117	091900	42155740	5340	5340	5340	5340	30
693	20231117	091800	41995540	5320	5330	5330	5320	57
694	20231117	091700	41692250	5310	5320	5320	5270	1041
695	20231117	091600	36176140	5300	5320	5320	5300	4000
696	20231117	091500	14909750	5320	5320	5320	5320	1
697	20231117	091400	14904430	5350	5340	5350	5340	980
698	20231117	091300	9661490	5340	5340	5340	5340	0
699	20231117	091200	9661490	5340	5340	5340	5340	0
700	20231117	091100	9661490	5340	5340	5340	5340	270
701	20231117	091000	8219690	5340	5330	5340	5300	1030
702	20231117	090900	2748270	5340	5380	5380	5340	67
703	20231117	090800	2389870	5380	5380	5380	5380	0
704	20231117	090700	2389870	5380	5380	5380	5380	0
705	20231117	090600	2389870	5380	5380	5380	5380	10
706	20231117	090500	2336070	5360	5340	5380	5340	184
707	20231117	090400	1348450	5340	5350	5350	5340	46
708	20231117	090300	1102800	5350	5360	5360	5350	42
709	20231117	090200	877880	5360	5390	5390	5360	152
710	20231117	090100	59440	5400	5400	5400	5400	10
711	20231117	090000	5440	5440	5440	5440	5440	1