KissMeData/262840/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	204300	138185480	5570	5570	5570	5570	1670
3	20231116	204200	138185480	5570	5570	5570	5570	0
4	20231116	204100	138185480	5570	5570	5570	5570	0
5	20231116	204000	138185480	5570	5570	5570	5570	0
6	20231116	203900	138185480	5570	5570	5570	5570	0
7	20231116	203800	138185480	5570	5570	5570	5570	0
8	20231116	203700	138185480	5570	5570	5570	5570	0
9	20231116	203600	138185480	5570	5570	5570	5570	0
10	20231116	203500	138185480	5570	5570	5570	5570	0
11	20231116	203400	138185480	5570	5570	5570	5570	0
12	20231116	203300	138185480	5570	5570	5570	5570	0
13	20231116	203200	138185480	5570	5570	5570	5570	0
14	20231116	203100	138185480	5570	5570	5570	5570	0
15	20231116	203000	138185480	5570	5570	5570	5570	0
16	20231116	202900	138185480	5570	5570	5570	5570	0
17	20231116	202800	138185480	5570	5570	5570	5570	0
18	20231116	202700	138185480	5570	5570	5570	5570	0
19	20231116	202600	138185480	5570	5570	5570	5570	0
20	20231116	202500	138185480	5570	5570	5570	5570	0
21	20231116	202400	138185480	5570	5570	5570	5570	0
22	20231116	202300	138185480	5570	5570	5570	5570	0
23	20231116	202200	138185480	5570	5570	5570	5570	0
24	20231116	202100	138185480	5570	5570	5570	5570	0
25	20231116	202000	138185480	5570	5570	5570	5570	0
26	20231116	201900	138185480	5570	5570	5570	5570	0
27	20231116	201800	138185480	5570	5570	5570	5570	0
28	20231116	201700	138185480	5570	5570	5570	5570	0
29	20231116	201600	138185480	5570	5570	5570	5570	0
30	20231116	201500	138185480	5570	5570	5570	5570	0
31	20231116	201400	138185480	5570	5570	5570	5570	0
32	20231116	201300	138185480	5570	5570	5570	5570	1670
33	20231116	201200	138185480	5570	5570	5570	5570	0
34	20231116	201100	138185480	5570	5570	5570	5570	0
35	20231116	201000	138185480	5570	5570	5570	5570	0
36	20231116	200900	138185480	5570	5570	5570	5570	0
37	20231116	200800	138185480	5570	5570	5570	5570	0
38	20231116	200700	138185480	5570	5570	5570	5570	0
39	20231116	200600	138185480	5570	5570	5570	5570	0
40	20231116	200500	138185480	5570	5570	5570	5570	0
41	20231116	200400	138185480	5570	5570	5570	5570	0
42	20231116	200300	138185480	5570	5570	5570	5570	0
43	20231116	200200	138185480	5570	5570	5570	5570	0
44	20231116	200100	138185480	5570	5570	5570	5570	0
45	20231116	200000	138185480	5570	5570	5570	5570	0
46	20231116	195900	138185480	5570	5570	5570	5570	0
47	20231116	195800	138185480	5570	5570	5570	5570	0
48	20231116	195700	138185480	5570	5570	5570	5570	0
49	20231116	195600	138185480	5570	5570	5570	5570	0
50	20231116	195500	138185480	5570	5570	5570	5570	0
51	20231116	195400	138185480	5570	5570	5570	5570	0
52	20231116	195300	138185480	5570	5570	5570	5570	0
53	20231116	195200	138185480	5570	5570	5570	5570	0
54	20231116	195100	138185480	5570	5570	5570	5570	0
55	20231116	195000	138185480	5570	5570	5570	5570	0
56	20231116	194900	138185480	5570	5570	5570	5570	0
57	20231116	194800	138185480	5570	5570	5570	5570	0
58	20231116	194700	138185480	5570	5570	5570	5570	0
59	20231116	194600	138185480	5570	5570	5570	5570	0
60	20231116	194500	138185480	5570	5570	5570	5570	0
61	20231116	194400	138185480	5570	5570	5570	5570	0
62	20231116	194300	138185480	5570	5570	5570	5570	1670
63	20231116	194200	138185480	5570	5570	5570	5570	0
64	20231116	194100	138185480	5570	5570	5570	5570	0
65	20231116	194000	138185480	5570	5570	5570	5570	0
66	20231116	193900	138185480	5570	5570	5570	5570	0
67	20231116	193800	138185480	5570	5570	5570	5570	0
68	20231116	193700	138185480	5570	5570	5570	5570	0
69	20231116	193600	138185480	5570	5570	5570	5570	0
70	20231116	193500	138185480	5570	5570	5570	5570	0
71	20231116	193400	138185480	5570	5570	5570	5570	0
72	20231116	193300	138185480	5570	5570	5570	5570	0
73	20231116	193200	138185480	5570	5570	5570	5570	0
74	20231116	193100	138185480	5570	5570	5570	5570	0
75	20231116	193000	138185480	5570	5570	5570	5570	0
76	20231116	192900	138185480	5570	5570	5570	5570	0
77	20231116	192800	138185480	5570	5570	5570	5570	0
78	20231116	192700	138185480	5570	5570	5570	5570	0
79	20231116	192600	138185480	5570	5570	5570	5570	0
80	20231116	192500	138185480	5570	5570	5570	5570	0
81	20231116	192400	138185480	5570	5570	5570	5570	0
82	20231116	192300	138185480	5570	5570	5570	5570	0
83	20231116	192200	138185480	5570	5570	5570	5570	0
84	20231116	192100	138185480	5570	5570	5570	5570	0
85	20231116	192000	138185480	5570	5570	5570	5570	0
86	20231116	191900	138185480	5570	5570	5570	5570	0
87	20231116	191800	138185480	5570	5570	5570	5570	0
88	20231116	191700	138185480	5570	5570	5570	5570	0
89	20231116	191600	138185480	5570	5570	5570	5570	0
90	20231116	191500	138185480	5570	5570	5570	5570	0
91	20231116	191400	138185480	5570	5570	5570	5570	0
92	20231116	191300	138185480	5570	5570	5570	5570	1670
93	20231116	191200	138185480	5570	5570	5570	5570	0
94	20231116	191100	138185480	5570	5570	5570	5570	0
95	20231116	191000	138185480	5570	5570	5570	5570	0
96	20231116	190900	138185480	5570	5570	5570	5570	0
97	20231116	190800	138185480	5570	5570	5570	5570	0
98	20231116	190700	138185480	5570	5570	5570	5570	0
99	20231116	190600	138185480	5570	5570	5570	5570	0
100	20231116	190500	138185480	5570	5570	5570	5570	0
101	20231116	190400	138185480	5570	5570	5570	5570	0
102	20231116	190300	138185480	5570	5570	5570	5570	0
103	20231116	190200	138185480	5570	5570	5570	5570	0
104	20231116	190100	138185480	5570	5570	5570	5570	0
105	20231116	190000	138185480	5570	5570	5570	5570	0
106	20231116	185900	138185480	5570	5570	5570	5570	0
107	20231116	185800	138185480	5570	5570	5570	5570	0
108	20231116	185700	138185480	5570	5570	5570	5570	0
109	20231116	185600	138185480	5570	5570	5570	5570	0
110	20231116	185500	138185480	5570	5570	5570	5570	0
111	20231116	185400	138185480	5570	5570	5570	5570	0
112	20231116	185300	138185480	5570	5570	5570	5570	0
113	20231116	185200	138185480	5570	5570	5570	5570	0
114	20231116	185100	138185480	5570	5570	5570	5570	0
115	20231116	185000	138185480	5570	5570	5570	5570	0
116	20231116	184900	138185480	5570	5570	5570	5570	0
117	20231116	184800	138185480	5570	5570	5570	5570	0
118	20231116	184700	138185480	5570	5570	5570	5570	0
119	20231116	184600	138185480	5570	5570	5570	5570	0
120	20231116	184500	138185480	5570	5570	5570	5570	0
121	20231116	184400	138185480	5570	5570	5570	5570	0
122	20231116	184300	138185480	5570	5570	5570	5570	1670
123	20231116	184200	138185480	5570	5570	5570	5570	0
124	20231116	184100	138185480	5570	5570	5570	5570	0
125	20231116	184000	138185480	5570	5570	5570	5570	0
126	20231116	183900	138185480	5570	5570	5570	5570	0
127	20231116	183800	138185480	5570	5570	5570	5570	0
128	20231116	183700	138185480	5570	5570	5570	5570	0
129	20231116	183600	138185480	5570	5570	5570	5570	0
130	20231116	183500	138185480	5570	5570	5570	5570	0
131	20231116	183400	138185480	5570	5570	5570	5570	0
132	20231116	183300	138185480	5570	5570	5570	5570	0
133	20231116	183200	138185480	5570	5570	5570	5570	0
134	20231116	183100	138185480	5570	5570	5570	5570	0
135	20231116	183000	138185480	5570	5570	5570	5570	0
136	20231116	182900	138185480	5570	5570	5570	5570	0
137	20231116	182800	138185480	5570	5570	5570	5570	0
138	20231116	182700	138185480	5570	5570	5570	5570	0
139	20231116	182600	138185480	5570	5570	5570	5570	0
140	20231116	182500	138185480	5570	5570	5570	5570	0
141	20231116	182400	138185480	5570	5570	5570	5570	0
142	20231116	182300	138185480	5570	5570	5570	5570	0
143	20231116	182200	138185480	5570	5570	5570	5570	0
144	20231116	182100	138185480	5570	5570	5570	5570	0
145	20231116	182000	138185480	5570	5570	5570	5570	0
146	20231116	181900	138185480	5570	5570	5570	5570	0
147	20231116	181800	138185480	5570	5570	5570	5570	0
148	20231116	181700	138185480	5570	5570	5570	5570	0
149	20231116	181600	138185480	5570	5570	5570	5570	0
150	20231116	181500	138185480	5570	5570	5570	5570	0
151	20231116	181400	138185480	5570	5570	5570	5570	0
152	20231116	181300	138185480	5570	5570	5570	5570	1670
153	20231116	181200	138185480	5570	5570	5570	5570	0
154	20231116	181100	138185480	5570	5570	5570	5570	0
155	20231116	181000	138185480	5570	5570	5570	5570	0
156	20231116	180900	138185480	5570	5570	5570	5570	0
157	20231116	180800	138185480	5570	5570	5570	5570	0
158	20231116	180700	138185480	5570	5570	5570	5570	0
159	20231116	180600	138185480	5570	5570	5570	5570	0
160	20231116	180500	138185480	5570	5570	5570	5570	0
161	20231116	180400	138185480	5570	5570	5570	5570	0
162	20231116	180300	138185480	5570	5570	5570	5570	0
163	20231116	180200	138185480	5570	5570	5570	5570	0
164	20231116	180100	138185480	5570	5570	5570	5570	0
165	20231116	180000	138185480	5570	5570	5570	5570	0
166	20231116	175900	138185480	5570	5570	5570	5570	0
167	20231116	175800	138185480	5570	5570	5570	5570	0
168	20231116	175700	138185480	5570	5570	5570	5570	0
169	20231116	175600	138185480	5570	5570	5570	5570	0
170	20231116	175500	138185480	5570	5570	5570	5570	0
171	20231116	175400	138185480	5570	5570	5570	5570	0
172	20231116	175300	138185480	5570	5570	5570	5570	0
173	20231116	175200	138185480	5570	5570	5570	5570	0
174	20231116	175100	138185480	5570	5570	5570	5570	0
175	20231116	175000	138185480	5570	5570	5570	5570	0
176	20231116	174900	138185480	5570	5570	5570	5570	0
177	20231116	174800	138185480	5570	5570	5570	5570	0
178	20231116	174700	138185480	5570	5570	5570	5570	0
179	20231116	174600	138185480	5570	5570	5570	5570	0
180	20231116	174500	138185480	5570	5570	5570	5570	0
181	20231116	174400	138185480	5570	5570	5570	5570	0
182	20231116	174300	138185480	5570	5570	5570	5570	1670
183	20231116	174200	138185480	5570	5570	5570	5570	0
184	20231116	174100	138185480	5570	5570	5570	5570	0
185	20231116	174000	138185480	5570	5570	5570	5570	0
186	20231116	173900	138185480	5570	5570	5570	5570	0
187	20231116	173800	138185480	5570	5570	5570	5570	0
188	20231116	173700	138185480	5570	5570	5570	5570	0
189	20231116	173600	138185480	5570	5570	5570	5570	0
190	20231116	173500	138185480	5570	5570	5570	5570	0
191	20231116	173400	138185480	5570	5570	5570	5570	0
192	20231116	173300	138185480	5570	5570	5570	5570	0
193	20231116	173200	138185480	5570	5570	5570	5570	0
194	20231116	173100	138185480	5570	5570	5570	5570	0
195	20231116	173000	138185480	5570	5570	5570	5570	0
196	20231116	172900	138185480	5570	5570	5570	5570	0
197	20231116	172800	138185480	5570	5570	5570	5570	0
198	20231116	172700	138185480	5570	5570	5570	5570	0
199	20231116	172600	138185480	5570	5570	5570	5570	0
200	20231116	172500	138185480	5570	5570	5570	5570	0
201	20231116	172400	138185480	5570	5570	5570	5570	0
202	20231116	172300	138185480	5570	5570	5570	5570	0
203	20231116	172200	138185480	5570	5570	5570	5570	0
204	20231116	172100	138185480	5570	5570	5570	5570	0
205	20231116	172000	138185480	5570	5570	5570	5570	0
206	20231116	171900	138185480	5570	5570	5570	5570	0
207	20231116	171800	138185480	5570	5570	5570	5570	0
208	20231116	171700	138185480	5570	5570	5570	5570	0
209	20231116	171600	138185480	5570	5570	5570	5570	0
210	20231116	171500	138185480	5570	5570	5570	5570	0
211	20231116	171400	138185480	5570	5570	5570	5570	0
212	20231116	171300	138185480	5570	5570	5570	5570	1670
213	20231116	171200	138185480	5570	5570	5570	5570	0
214	20231116	171100	138185480	5570	5570	5570	5570	0
215	20231116	171000	138185480	5570	5570	5570	5570	0
216	20231116	170900	138185480	5570	5570	5570	5570	0
217	20231116	170800	138185480	5570	5570	5570	5570	0
218	20231116	170700	138185480	5570	5570	5570	5570	0
219	20231116	170600	138185480	5570	5570	5570	5570	0
220	20231116	170500	138185480	5570	5570	5570	5570	0
221	20231116	170400	138185480	5570	5570	5570	5570	0
222	20231116	170300	138185480	5570	5570	5570	5570	0
223	20231116	170200	138185480	5570	5570	5570	5570	0
224	20231116	170100	138185480	5570	5570	5570	5570	0
225	20231116	170000	138185480	5570	5570	5570	5570	0
226	20231116	165900	138185480	5570	5570	5570	5570	0
227	20231116	165800	138185480	5570	5570	5570	5570	0
228	20231116	165700	138185480	5570	5570	5570	5570	0
229	20231116	165600	138185480	5570	5570	5570	5570	0
230	20231116	165500	138185480	5570	5570	5570	5570	0
231	20231116	165400	138185480	5570	5570	5570	5570	0
232	20231116	165300	138185480	5570	5570	5570	5570	0
233	20231116	165200	138185480	5570	5570	5570	5570	0
234	20231116	165100	138185480	5570	5570	5570	5570	0
235	20231116	165000	138185480	5570	5570	5570	5570	0
236	20231116	164900	138185480	5570	5570	5570	5570	0
237	20231116	164800	138185480	5570	5570	5570	5570	0
238	20231116	164700	138185480	5570	5570	5570	5570	0
239	20231116	164600	138185480	5570	5570	5570	5570	0
240	20231116	164500	138185480	5570	5570	5570	5570	0
241	20231116	164400	138185480	5570	5570	5570	5570	0
242	20231116	164300	138185480	5570	5570	5570	5570	1670
243	20231116	164200	138185480	5570	5570	5570	5570	0
244	20231116	164100	138185480	5570	5570	5570	5570	0
245	20231116	164000	138185480	5570	5570	5570	5570	0
246	20231116	163900	138185480	5570	5570	5570	5570	0
247	20231116	163800	138185480	5570	5570	5570	5570	0
248	20231116	163700	138185480	5570	5570	5570	5570	0
249	20231116	163600	138185480	5570	5570	5570	5570	0
250	20231116	163500	138185480	5570	5570	5570	5570	0
251	20231116	163400	138185480	5570	5570	5570	5570	0
252	20231116	163300	138185480	5570	5570	5570	5570	0
253	20231116	163200	138185480	5570	5570	5570	5570	0
254	20231116	163100	138185480	5570	5570	5570	5570	0
255	20231116	163000	138185480	5570	5570	5570	5570	1670
256	20231116	162900	128883580	5500	5500	5500	5500	0
257	20231116	162800	128883580	5500	5500	5500	5500	0
258	20231116	162700	128883580	5500	5500	5500	5500	0
259	20231116	162600	128883580	5500	5500	5500	5500	0
260	20231116	162500	128883580	5500	5500	5500	5500	0
261	20231116	162400	128883580	5500	5500	5500	5500	0
262	20231116	162300	128883580	5500	5500	5500	5500	0
263	20231116	162200	128883580	5500	5500	5500	5500	0
264	20231116	162100	128883580	5500	5500	5500	5500	0
265	20231116	162000	128883580	5500	5500	5500	5500	0
266	20231116	161900	128883580	5500	5500	5500	5500	132
267	20231116	161800	128157580	5500	5500	5500	5500	0
268	20231116	161700	128157580	5500	5500	5500	5500	28
269	20231116	161600	128003580	5460	5460	5460	5460	0
270	20231116	161500	128003580	5460	5460	5460	5460	3
271	20231116	161400	127987200	5500	5420	5500	5420	57
272	20231116	161300	127674490	5420	5410	5460	5410	6
273	20231116	161200	127641960	5410	5410	5410	5410	5
274	20231116	161100	127614910	5410	5410	5460	5410	6
275	20231116	161000	127582400	5410	5410	5410	5410	5
276	20231116	160900	127555350	5410	5410	5410	5410	125
277	20231116	160800	126879100	5410	5410	5410	5410	5
278	20231116	160700	126852050	5410	5410	5480	5410	30
279	20231116	160600	126688000	5410	5480	5480	5410	3
280	20231116	160500	126671700	5410	5410	5480	5410	6
281	20231116	160400	126639170	5410	5410	5410	5410	5
282	20231116	160300	126612120	5410	5410	5410	5410	5
283	20231116	160200	126585070	5410	5410	5410	5410	5
284	20231116	160100	126558020	5410	5410	5410	5410	5
285	20231116	160000	126530970	5410	5390	5490	5390	28
286	20231116	155900	126379000	5390	5400	5400	5390	166
287	20231116	155800	125483560	5400	5400	5410	5400	13
288	20231116	155700	125413350	5400	5400	5400	5400	75
289	20231116	155600	125008350	5400	5400	5400	5400	9
290	20231116	155500	124959750	5420	5400	5420	5400	17
291	20231116	155400	124867710	5420	5420	5420	5420	13
292	20231116	155300	124797250	5430	5440	5440	5430	11
293	20231116	155200	124737500	5430	5400	5500	5400	121
294	20231116	155100	124082670	5400	5410	5410	5400	49
295	20231116	155000	123817980	5410	5410	5410	5410	8
296	20231116	154900	123774700	5420	5430	5430	5420	58
297	20231116	154800	123459770	5430	5440	5440	5430	3
298	20231116	154700	123443470	5430	5430	5440	5430	53
299	20231116	154600	123155670	5430	5430	5430	5430	13
300	20231116	154500	123085080	5440	5430	5440	5430	66
301	20231116	154400	122726690	5430	5440	5450	5430	15
302	20231116	154300	122645080	5430	5440	5440	5430	63
303	20231116	154200	122302930	5440	5440	5440	5440	12
304	20231116	154100	122237650	5450	5450	5450	5450	10
305	20231116	154000	122183150	5450	5450	5460	5450	13
306	20231116	153900	122112250	5450	5450	5450	5450	52
307	20231116	153800	121828850	5450	5450	5450	5450	9
308	20231116	153700	121779800	5450	5450	5450	5450	73
309	20231116	153600	121381950	5450	5470	5480	5450	12
310	20231116	153500	121316290	5450	5450	5450	5450	53
311	20231116	153400	121027440	5450	5450	5490	5450	17
312	20231116	153300	120934440	5460	5460	5460	5460	78
313	20231116	153200	120508560	5460	5460	5460	5460	7
314	20231116	153100	120470340	5460	5460	5460	5460	48
315	20231116	153000	120208260	5460	5460	5460	5460	8
316	20231116	152900	120164580	5460	5460	5460	5460	64
317	20231116	152800	119815140	5500	5500	5500	5500	39
318	20231116	152700	119600640	5500	5470	5500	5460	157
319	20231116	152600	118740220	5460	5460	5460	5460	7
320	20231116	152500	118702000	5460	5460	5460	5460	78
321	20231116	152400	118276120	5460	5460	5460	5460	16
322	20231116	152300	118188760	5460	5470	5470	5460	12
323	20231116	152200	118123160	5470	5470	5470	5470	4
324	20231116	152100	118101280	5480	5480	5480	5470	56
325	20231116	152000	117794440	5510	5510	5510	5510	0
326	20231116	151900	117794440	5510	5480	5510	5470	64
327	20231116	151800	117443540	5490	5490	5500	5490	8
328	20231116	151700	117399610	5490	5480	5490	5480	62
329	20231116	151600	117059810	5490	5490	5490	5490	7
330	20231116	151500	117021380	5490	5500	5500	5490	56
331	20231116	151400	116713900	5510	5500	5510	5500	39
332	20231116	151300	116499090	5490	5470	5490	5470	67
333	20231116	151200	116132460	5490	5490	5490	5490	4
334	20231116	151100	116110500	5510	5470	5510	5470	65
335	20231116	151000	115754530	5470	5470	5470	5470	0
336	20231116	150900	115754530	5470	5460	5510	5460	90
337	20231116	150800	115262090	5460	5460	5460	5460	0
338	20231116	150700	115262090	5460	5460	5460	5460	44
339	20231116	150600	115021850	5460	5460	5460	5460	0
340	20231116	150500	115021850	5460	5460	5460	5460	136
341	20231116	150400	114279290	5510	5510	5510	5510	0
342	20231116	150300	114279290	5510	5510	5510	5510	10
343	20231116	150200	114224190	5460	5460	5460	5460	46
344	20231116	150100	113973030	5460	5460	5460	5460	0
345	20231116	150000	113973030	5460	5460	5460	5460	74
346	20231116	145900	113568990	5510	5460	5510	5460	3
347	20231116	145800	113552560	5460	5460	5460	5460	42
348	20231116	145700	113323240	5460	5460	5460	5460	2
349	20231116	145600	113312320	5470	5470	5470	5470	58
350	20231116	145500	112995060	5460	5460	5510	5460	14
351	20231116	145400	112918120	5460	5460	5460	5460	56
352	20231116	145300	112612360	5460	5460	5460	5460	2
353	20231116	145200	112601440	5460	5460	5460	5460	58
354	20231116	145100	112284760	5460	5460	5460	5460	4
355	20231116	145000	112262920	5470	5470	5470	5470	173
356	20231116	144900	111316610	5460	5460	5460	5460	32
357	20231116	144800	111141890	5460	5460	5510	5460	69
358	20231116	144700	110764700	5460	5510	5510	5460	12
359	20231116	144600	110698680	5460	5460	5460	5460	56
360	20231116	144500	110392920	5460	5460	5460	5460	2
361	20231116	144400	110382000	5510	5460	5510	5460	73
362	20231116	144300	109983370	5460	5460	5460	5460	2
363	20231116	144200	109972450	5460	5460	5510	5460	47
364	20231116	144100	109715780	5460	5460	5460	5460	2
365	20231116	144000	109704860	5460	5460	5460	5460	58
366	20231116	143900	109388180	5460	5460	5460	5460	22
367	20231116	143800	109268060	5510	5460	5510	5460	68
368	20231116	143700	108896280	5460	5460	5460	5460	2
369	20231116	143600	108885360	5460	5460	5460	5460	72
370	20231116	143500	108492240	5460	5460	5460	5460	2
371	20231116	143400	108481320	5460	5470	5470	5460	44
372	20231116	143300	108240660	5470	5470	5470	5470	4
373	20231116	143200	108218780	5470	5470	5470	5470	62
374	20231116	143100	107879640	5470	5470	5470	5470	2
375	20231116	143000	107868700	5490	5470	5490	5470	81
376	20231116	142900	107425050	5470	5470	5470	5470	4
377	20231116	142800	107403170	5470	5490	5490	5470	61
378	20231116	142700	107069480	5470	5470	5470	5470	2
379	20231116	142600	107058540	5470	5470	5470	5470	56
380	20231116	142500	106752220	5470	5470	5470	5470	4
381	20231116	142400	106730340	5470	5470	5470	5470	58
382	20231116	142300	106413080	5470	5470	5470	5470	2
383	20231116	142200	106402140	5470	5470	5490	5470	68
384	20231116	142100	106029980	5470	5470	5470	5470	342
385	20231116	142000	104159240	5470	5470	5470	5470	72
386	20231116	141900	103765400	5470	5480	5480	5470	3
387	20231116	141800	103748980	5470	5470	5470	5470	44
388	20231116	141700	103508300	5470	5470	5470	5470	2
389	20231116	141600	103497360	5470	5470	5470	5470	67
390	20231116	141500	103130870	5470	5470	5470	5470	2
391	20231116	141400	103119930	5470	5470	5490	5470	68
392	20231116	141300	102747770	5470	5470	5470	5470	2
393	20231116	141200	102736830	5470	5470	5470	5470	60
394	20231116	141100	102408630	5470	5470	5470	5470	2
395	20231116	141000	102397690	5460	5480	5480	5460	177
396	20231116	140900	101427770	5480	5460	5480	5460	9
397	20231116	140800	101378490	5460	5460	5460	5460	58
398	20231116	140700	101061810	5460	5460	5480	5460	5
399	20231116	140600	101034490	5460	5460	5480	5460	68
400	20231116	140500	100663010	5480	5470	5480	5460	330
401	20231116	140400	98857920	5470	5480	5480	5470	51
402	20231116	140300	98578460	5480	5480	5480	5480	4
403	20231116	140200	98556540	5470	5470	5470	5470	2
404	20231116	140100	98545600	5470	5470	5470	5470	44
405	20231116	140000	98304920	5490	5490	5490	5470	4
406	20231116	135900	98283000	5460	5460	5460	5460	72
407	20231116	135800	97889880	5460	5500	5500	5460	16
408	20231116	135700	97802050	5460	5460	5500	5460	45
409	20231116	135600	97556310	5460	5460	5460	5460	2
410	20231116	135500	97545390	5460	5460	5460	5460	58
411	20231116	135400	97228710	5460	5460	5460	5460	4
412	20231116	135300	97206870	5460	5460	5460	5460	102
413	20231116	135200	96649950	5460	5460	5460	5460	3
414	20231116	135100	96633570	5460	5460	5460	5460	62
415	20231116	135000	96295050	5460	5460	5460	5460	4
416	20231116	134900	96273210	5510	5460	5510	5460	65
417	20231116	134800	95917760	5460	5510	5510	5460	3
418	20231116	134700	95901330	5460	5510	5510	5460	65
419	20231116	134600	95546380	5460	5460	5460	5460	2
420	20231116	134500	95535460	5460	5460	5460	5460	92
421	20231116	134400	95033140	5460	5470	5470	5460	6
422	20231116	134300	95000360	5460	5470	5470	5460	68
423	20231116	134200	94629060	5470	5470	5470	5470	2
424	20231116	134100	94618120	5460	5460	5510	5460	63
425	20231116	134000	94273590	5470	5460	5470	5460	58
426	20231116	133900	93956350	5470	5510	5510	5470	20
427	20231116	133800	93846790	5480	5480	5480	5480	40
428	20231116	133700	93627590	5480	5480	5490	5480	5
429	20231116	133600	93600180	5460	5460	5460	5460	0
430	20231116	133500	93600180	5460	5470	5470	5460	61
431	20231116	133400	93267110	5470	5470	5470	5470	27
432	20231116	133300	93119420	5470	5470	5470	5470	23
433	20231116	133200	92993610	5510	5510	5510	5510	324
434	20231116	133100	91208370	5470	5470	5470	5460	84
435	20231116	133000	90749490	5470	5470	5470	5470	6
436	20231116	132900	90716670	5470	5470	5470	5460	58
437	20231116	132800	90399930	5470	5470	5470	5470	7
438	20231116	132700	90361640	5470	5470	5470	5470	27
439	20231116	132600	90213950	5500	5460	5500	5460	19
440	20231116	132500	90110170	5460	5460	5460	5460	40
441	20231116	132400	89891770	5460	5470	5470	5450	66
442	20231116	132300	89530840	5470	5470	5470	5470	11
443	20231116	132200	89470670	5510	5460	5510	5460	94
444	20231116	132100	88957380	5460	5460	5460	5460	42
445	20231116	132000	88728060	5460	5460	5460	5460	0
446	20231116	131900	88728060	5460	5460	5460	5460	72
447	20231116	131800	88334940	5510	5510	5510	5510	0
448	20231116	131700	88334940	5510	5470	5510	5470	49
449	20231116	131600	88066470	5480	5480	5480	5480	0
450	20231116	131500	88066470	5480	5480	5480	5480	76
451	20231116	131400	87649990	5490	5490	5490	5490	3
452	20231116	131300	87633520	5490	5490	5490	5490	52
453	20231116	131200	87348040	5500	5500	5500	5500	34
454	20231116	131100	87161040	5500	5510	5510	5500	60
455	20231116	131000	86831020	5510	5510	5510	5510	0
456	20231116	130900	86831020	5510	5510	5510	5510	84
457	20231116	130800	86368180	5560	5530	5560	5530	109
458	20231116	130700	85765220	5530	5480	5530	5480	121
459	20231116	130600	85100870	5490	5490	5490	5490	0
460	20231116	130500	85100870	5490	5490	5490	5490	49
461	20231116	130400	84831860	5490	5490	5490	5490	1
462	20231116	130300	84826370	5500	5500	5500	5500	4
463	20231116	130200	84804370	5500	5500	5500	5500	0
464	20231116	130100	84804370	5500	5500	5500	5500	32
465	20231116	130000	84628370	5500	5510	5510	5500	23
466	20231116	125900	84501860	5510	5510	5510	5490	63
467	20231116	125800	84155740	5530	5530	5530	5530	1
468	20231116	125700	84150210	5560	5540	5560	5540	36
469	20231116	125600	83950740	5550	5550	5550	5550	18
470	20231116	125500	83850840	5550	5570	5580	5550	56
471	20231116	125400	83538590	5570	5530	5570	5520	246
472	20231116	125300	82174960	5530	5530	5530	5510	92
473	20231116	125200	81666220	5530	5480	5530	5480	651
474	20231116	125100	78092470	5470	5460	5470	5460	298
475	20231116	125000	76463940	5450	5450	5450	5450	0
476	20231116	124900	76463940	5450	5450	5450	5450	0
477	20231116	124800	76463940	5450	5450	5450	5450	0
478	20231116	124700	76463940	5450	5450	5450	5450	1
479	20231116	124600	76458490	5450	5450	5450	5450	1
480	20231116	124500	76453040	5460	5460	5460	5460	1
481	20231116	124400	76447580	5460	5460	5460	5460	11
482	20231116	124300	76387520	5460	5460	5460	5460	0
483	20231116	124200	76387520	5460	5460	5460	5460	12
484	20231116	124100	76322000	5460	5460	5460	5460	0
485	20231116	124000	76322000	5460	5460	5460	5460	0
486	20231116	123900	76322000	5460	5460	5460	5460	0
487	20231116	123800	76322000	5460	5460	5460	5460	0
488	20231116	123700	76322000	5460	5460	5460	5460	0
489	20231116	123600	76322000	5460	5460	5460	5460	11
490	20231116	123500	76261940	5460	5460	5460	5460	10
491	20231116	123400	76207340	5460	5460	5460	5460	19
492	20231116	123300	76103600	5470	5470	5470	5470	0
493	20231116	123200	76103600	5470	5460	5470	5460	72
494	20231116	123100	75710370	5460	5460	5460	5460	100
495	20231116	123000	75164370	5460	5460	5460	5460	0
496	20231116	122900	75164370	5460	5460	5460	5460	0
497	20231116	122800	75164370	5460	5460	5460	5460	11
498	20231116	122700	75104310	5460	5460	5460	5460	0
499	20231116	122600	75104310	5460	5460	5460	5460	0
500	20231116	122500	75104310	5460	5460	5460	5460	0
501	20231116	122400	75104310	5460	5460	5460	5460	0
502	20231116	122300	75104310	5460	5460	5460	5460	154
503	20231116	122200	74263470	5460	5450	5460	5450	50
504	20231116	122100	73990670	5440	5440	5440	5440	21
505	20231116	122000	73876430	5450	5440	5450	5440	46
506	20231116	121900	73626050	5440	5450	5450	5440	8
507	20231116	121800	73582520	5440	5440	5440	5440	32
508	20231116	121700	73408440	5450	5450	5450	5450	0
509	20231116	121600	73408440	5450	5450	5450	5450	0
510	20231116	121500	73408440	5450	5450	5450	5450	1
511	20231116	121400	73402990	5450	5440	5450	5440	53
512	20231116	121300	73114380	5440	5440	5440	5440	0
513	20231116	121200	73114380	5440	5440	5440	5440	11
514	20231116	121100	73054540	5440	5440	5440	5440	0
515	20231116	121000	73054540	5440	5440	5440	5440	1
516	20231116	120900	73049100	5440	5440	5440	5440	10
517	20231116	120800	72994700	5440	5440	5440	5440	0
518	20231116	120700	72994700	5440	5440	5440	5440	0
519	20231116	120600	72994700	5440	5440	5440	5440	0
520	20231116	120500	72994700	5440	5440	5440	5440	0
521	20231116	120400	72994700	5440	5440	5440	5440	0
522	20231116	120300	72994700	5440	5440	5440	5440	11
523	20231116	120200	72934860	5410	5410	5410	5410	0
524	20231116	120100	72934860	5410	5410	5410	5410	0
525	20231116	120000	72934860	5410	5420	5420	5400	2001
526	20231116	115900	62126200	5440	5440	5440	5440	10
527	20231116	115800	62071800	5440	5440	5440	5440	0
528	20231116	115700	62071800	5440	5440	5440	5440	0
529	20231116	115600	62071800	5440	5440	5440	5440	0
530	20231116	115500	62071800	5440	5440	5440	5440	11
531	20231116	115400	62011960	5440	5440	5440	5440	1
532	20231116	115300	62006520	5440	5440	5440	5440	0
533	20231116	115200	62006520	5440	5440	5440	5440	0
534	20231116	115100	62006520	5440	5440	5440	5440	0
535	20231116	115000	62006520	5440	5440	5440	5440	0
536	20231116	114900	62006520	5440	5440	5440	5440	0
537	20231116	114800	62006520	5440	5440	5440	5440	0
538	20231116	114700	62006520	5440	5440	5440	5440	11
539	20231116	114600	61946680	5420	5420	5420	5420	0
540	20231116	114500	61946680	5420	5450	5450	5420	39
541	20231116	114400	61735220	5460	5460	5460	5460	1
542	20231116	114300	61729760	5460	5460	5460	5460	0
543	20231116	114200	61729760	5460	5460	5460	5460	20
544	20231116	114100	61620560	5460	5460	5460	5460	0
545	20231116	114000	61620560	5460	5460	5460	5460	0
546	20231116	113900	61620560	5460	5450	5460	5450	11
547	20231116	113800	61560600	5440	5440	5440	5440	0
548	20231116	113700	61560600	5440	5440	5440	5440	0
549	20231116	113600	61560600	5440	5440	5440	5440	1
550	20231116	113500	61555160	5440	5440	5440	5440	3
551	20231116	113400	61538840	5460	5460	5460	5460	0
552	20231116	113300	61538840	5460	5460	5460	5460	0
553	20231116	113200	61538840	5460	5460	5460	5460	0
554	20231116	113100	61538840	5460	5440	5460	5440	11
555	20231116	113000	61478800	5440	5440	5440	5440	0
556	20231116	112900	61478800	5440	5450	5450	5420	28
557	20231116	112800	61326410	5460	5460	5460	5460	11
558	20231116	112700	61266350	5450	5450	5460	5450	22
559	20231116	112600	61146440	5450	5470	5470	5450	25
560	20231116	112500	61009990	5450	5450	5450	5450	18
561	20231116	112400	60911890	5450	5450	5450	5450	16
562	20231116	112300	60824690	5450	5460	5460	5450	210
563	20231116	112200	59678190	5450	5450	5450	5450	136
564	20231116	112100	58936990	5430	5440	5450	5430	673
565	20231116	112000	55273850	5440	5430	5440	5430	21
566	20231116	111900	55159810	5440	5440	5440	5430	15
567	20231116	111800	55078340	5430	5430	5430	5430	40
568	20231116	111700	54861140	5430	5430	5430	5430	17
569	20231116	111600	54768830	5430	5440	5440	5430	47
570	20231116	111500	54513320	5420	5420	5420	5420	17
571	20231116	111400	54421180	5440	5420	5440	5420	47
572	20231116	111300	54166220	5420	5420	5420	5420	0
573	20231116	111200	54166220	5420	5420	5420	5420	17
574	20231116	111100	54074080	5420	5420	5420	5420	16
575	20231116	111000	53987360	5420	5420	5420	5420	20
576	20231116	110900	53878960	5420	5420	5420	5420	35
577	20231116	110800	53689260	5420	5420	5420	5420	0
578	20231116	110700	53689260	5420	5420	5420	5420	17
579	20231116	110600	53597120	5440	5420	5440	5420	66
580	20231116	110500	53239180	5420	5420	5420	5420	18
581	20231116	110400	53141620	5420	5420	5420	5420	15
582	20231116	110300	53060320	5420	5420	5420	5420	0
583	20231116	110200	53060320	5420	5430	5430	5420	38
584	20231116	110100	52854160	5430	5420	5430	5410	377
585	20231116	110000	50808180	5420	5430	5430	5420	36
586	20231116	105900	50612860	5410	5410	5410	5410	17
587	20231116	105800	50520890	5440	5440	5440	5440	11
588	20231116	105700	50461050	5410	5440	5440	5410	40
589	20231116	105600	50244020	5410	5430	5430	5410	15
590	20231116	105500	50162850	5410	5410	5410	5410	68
591	20231116	105400	49794970	5410	5410	5410	5410	16
592	20231116	105300	49708410	5440	5410	5440	5410	16
593	20231116	105200	49621820	5410	5420	5420	5410	105
594	20231116	105100	49053230	5430	5430	5430	5430	0
595	20231116	105000	49053230	5430	5430	5430	5430	84
596	20231116	104900	48597110	5420	5420	5420	5420	34
597	20231116	104800	48412830	5420	5430	5430	5420	11
598	20231116	104700	48353110	5420	5420	5420	5420	0
599	20231116	104600	48353110	5420	5420	5420	5420	0
600	20231116	104500	48353110	5420	5420	5420	5420	0
601	20231116	104400	48353110	5420	5420	5420	5420	0
602	20231116	104300	48353110	5420	5410	5420	5410	196
603	20231116	104200	47292740	5410	5440	5440	5410	171
604	20231116	104100	46367300	5410	5410	5410	5410	0
605	20231116	104000	46367300	5410	5410	5410	5410	9
606	20231116	103900	46318610	5410	5410	5410	5410	0
607	20231116	103800	46318610	5410	5410	5410	5410	0
608	20231116	103700	46318610	5410	5410	5410	5410	0
609	20231116	103600	46318610	5410	5410	5410	5410	2
610	20231116	103500	46307790	5410	5420	5440	5410	62
611	20231116	103400	45971750	5420	5420	5420	5420	11
612	20231116	103300	45912130	5420	5420	5420	5420	300
613	20231116	103200	44286130	5400	5420	5430	5400	1027
614	20231116	103100	38725070	5400	5400	5400	5400	0
615	20231116	103000	38725070	5400	5400	5400	5400	2
616	20231116	102900	38714270	5420	5400	5420	5400	313
617	20231116	102800	37018230	5400	5410	5410	5400	29
618	20231116	102700	36861530	5400	5400	5400	5400	26
619	20231116	102600	36721130	5400	5360	5400	5360	442
620	20231116	102500	34337890	5360	5350	5360	5350	538
621	20231116	102400	31459370	5370	5340	5370	5340	32
622	20231116	102300	31288250	5340	5340	5340	5340	16
623	20231116	102200	31202810	5330	5330	5330	5330	35
624	20231116	102100	31016260	5330	5330	5330	5330	17
625	20231116	102000	30925650	5330	5330	5330	5330	28
626	20231116	101900	30776410	5330	5330	5330	5320	27
627	20231116	101800	30632560	5330	5330	5330	5330	19
628	20231116	101700	30531290	5370	5330	5370	5330	33
629	20231116	101600	30355140	5330	5340	5340	5330	25
630	20231116	101500	30221820	5330	5330	5330	5330	40
631	20231116	101400	30008620	5330	5320	5330	5320	182
632	20231116	101300	29040280	5330	5330	5330	5330	19
633	20231116	101200	28939010	5330	5330	5330	5330	124
634	20231116	101100	28278090	5350	5340	5350	5340	27
635	20231116	101000	28133810	5350	5330	5350	5330	21
636	20231116	100900	28021860	5380	5350	5380	5350	28
637	20231116	100800	27871820	5380	5380	5380	5380	0
638	20231116	100700	27871820	5380	5390	5390	5380	209
639	20231116	100600	26747320	5420	5420	5420	5420	1
640	20231116	100500	26741900	5420	5400	5420	5300	501
641	20231116	100400	24072880	5430	5430	5440	5400	121
642	20231116	100300	23415850	5450	5440	5450	5430	368
643	20231116	100200	21414950	5440	5440	5440	5400	234
644	20231116	100100	20151110	5410	5390	5440	5390	664
645	20231116	100000	16569280	5400	5450	5450	5400	3043