KissMeData/308170/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	205500	329462980	12350	12350	12350	12350	485
3	20231116	205400	329462980	12350	12350	12350	12350	0
4	20231116	205300	329462980	12350	12350	12350	12350	0
5	20231116	205200	329462980	12350	12350	12350	12350	0
6	20231116	205100	329462980	12350	12350	12350	12350	0
7	20231116	205000	329462980	12350	12350	12350	12350	0
8	20231116	204900	329462980	12350	12350	12350	12350	0
9	20231116	204800	329462980	12350	12350	12350	12350	0
10	20231116	204700	329462980	12350	12350	12350	12350	0
11	20231116	204600	329462980	12350	12350	12350	12350	0
12	20231116	204500	329462980	12350	12350	12350	12350	0
13	20231116	204400	329462980	12350	12350	12350	12350	0
14	20231116	204300	329462980	12350	12350	12350	12350	0
15	20231116	204200	329462980	12350	12350	12350	12350	0
16	20231116	204100	329462980	12350	12350	12350	12350	0
17	20231116	204000	329462980	12350	12350	12350	12350	0
18	20231116	203900	329462980	12350	12350	12350	12350	0
19	20231116	203800	329462980	12350	12350	12350	12350	0
20	20231116	203700	329462980	12350	12350	12350	12350	0
21	20231116	203600	329462980	12350	12350	12350	12350	0
22	20231116	203500	329462980	12350	12350	12350	12350	0
23	20231116	203400	329462980	12350	12350	12350	12350	0
24	20231116	203300	329462980	12350	12350	12350	12350	0
25	20231116	203200	329462980	12350	12350	12350	12350	0
26	20231116	203100	329462980	12350	12350	12350	12350	0
27	20231116	203000	329462980	12350	12350	12350	12350	0
28	20231116	202900	329462980	12350	12350	12350	12350	0
29	20231116	202800	329462980	12350	12350	12350	12350	0
30	20231116	202700	329462980	12350	12350	12350	12350	0
31	20231116	202600	329462980	12350	12350	12350	12350	0
32	20231116	202500	329462980	12350	12350	12350	12350	485
33	20231116	202400	329462980	12350	12350	12350	12350	0
34	20231116	202300	329462980	12350	12350	12350	12350	0
35	20231116	202200	329462980	12350	12350	12350	12350	0
36	20231116	202100	329462980	12350	12350	12350	12350	0
37	20231116	202000	329462980	12350	12350	12350	12350	0
38	20231116	201900	329462980	12350	12350	12350	12350	0
39	20231116	201800	329462980	12350	12350	12350	12350	0
40	20231116	201700	329462980	12350	12350	12350	12350	0
41	20231116	201600	329462980	12350	12350	12350	12350	0
42	20231116	201500	329462980	12350	12350	12350	12350	0
43	20231116	201400	329462980	12350	12350	12350	12350	0
44	20231116	201300	329462980	12350	12350	12350	12350	0
45	20231116	201200	329462980	12350	12350	12350	12350	0
46	20231116	201100	329462980	12350	12350	12350	12350	0
47	20231116	201000	329462980	12350	12350	12350	12350	0
48	20231116	200900	329462980	12350	12350	12350	12350	0
49	20231116	200800	329462980	12350	12350	12350	12350	0
50	20231116	200700	329462980	12350	12350	12350	12350	0
51	20231116	200600	329462980	12350	12350	12350	12350	0
52	20231116	200500	329462980	12350	12350	12350	12350	0
53	20231116	200400	329462980	12350	12350	12350	12350	0
54	20231116	200300	329462980	12350	12350	12350	12350	0
55	20231116	200200	329462980	12350	12350	12350	12350	0
56	20231116	200100	329462980	12350	12350	12350	12350	0
57	20231116	200000	329462980	12350	12350	12350	12350	0
58	20231116	195900	329462980	12350	12350	12350	12350	0
59	20231116	195800	329462980	12350	12350	12350	12350	0
60	20231116	195700	329462980	12350	12350	12350	12350	0
61	20231116	195600	329462980	12350	12350	12350	12350	0
62	20231116	195500	329462980	12350	12350	12350	12350	485
63	20231116	195400	329462980	12350	12350	12350	12350	0
64	20231116	195300	329462980	12350	12350	12350	12350	0
65	20231116	195200	329462980	12350	12350	12350	12350	0
66	20231116	195100	329462980	12350	12350	12350	12350	0
67	20231116	195000	329462980	12350	12350	12350	12350	0
68	20231116	194900	329462980	12350	12350	12350	12350	0
69	20231116	194800	329462980	12350	12350	12350	12350	0
70	20231116	194700	329462980	12350	12350	12350	12350	0
71	20231116	194600	329462980	12350	12350	12350	12350	0
72	20231116	194500	329462980	12350	12350	12350	12350	0
73	20231116	194400	329462980	12350	12350	12350	12350	0
74	20231116	194300	329462980	12350	12350	12350	12350	0
75	20231116	194200	329462980	12350	12350	12350	12350	0
76	20231116	194100	329462980	12350	12350	12350	12350	0
77	20231116	194000	329462980	12350	12350	12350	12350	0
78	20231116	193900	329462980	12350	12350	12350	12350	0
79	20231116	193800	329462980	12350	12350	12350	12350	0
80	20231116	193700	329462980	12350	12350	12350	12350	0
81	20231116	193600	329462980	12350	12350	12350	12350	0
82	20231116	193500	329462980	12350	12350	12350	12350	0
83	20231116	193400	329462980	12350	12350	12350	12350	0
84	20231116	193300	329462980	12350	12350	12350	12350	0
85	20231116	193200	329462980	12350	12350	12350	12350	0
86	20231116	193100	329462980	12350	12350	12350	12350	0
87	20231116	193000	329462980	12350	12350	12350	12350	0
88	20231116	192900	329462980	12350	12350	12350	12350	0
89	20231116	192800	329462980	12350	12350	12350	12350	0
90	20231116	192700	329462980	12350	12350	12350	12350	0
91	20231116	192600	329462980	12350	12350	12350	12350	0
92	20231116	192500	329462980	12350	12350	12350	12350	485
93	20231116	192400	329462980	12350	12350	12350	12350	0
94	20231116	192300	329462980	12350	12350	12350	12350	0
95	20231116	192200	329462980	12350	12350	12350	12350	0
96	20231116	192100	329462980	12350	12350	12350	12350	0
97	20231116	192000	329462980	12350	12350	12350	12350	0
98	20231116	191900	329462980	12350	12350	12350	12350	0
99	20231116	191800	329462980	12350	12350	12350	12350	0
100	20231116	191700	329462980	12350	12350	12350	12350	0
101	20231116	191600	329462980	12350	12350	12350	12350	0
102	20231116	191500	329462980	12350	12350	12350	12350	0
103	20231116	191400	329462980	12350	12350	12350	12350	0
104	20231116	191300	329462980	12350	12350	12350	12350	0
105	20231116	191200	329462980	12350	12350	12350	12350	0
106	20231116	191100	329462980	12350	12350	12350	12350	0
107	20231116	191000	329462980	12350	12350	12350	12350	0
108	20231116	190900	329462980	12350	12350	12350	12350	0
109	20231116	190800	329462980	12350	12350	12350	12350	0
110	20231116	190700	329462980	12350	12350	12350	12350	0
111	20231116	190600	329462980	12350	12350	12350	12350	0
112	20231116	190500	329462980	12350	12350	12350	12350	0
113	20231116	190400	329462980	12350	12350	12350	12350	0
114	20231116	190300	329462980	12350	12350	12350	12350	0
115	20231116	190200	329462980	12350	12350	12350	12350	0
116	20231116	190100	329462980	12350	12350	12350	12350	0
117	20231116	190000	329462980	12350	12350	12350	12350	0
118	20231116	185900	329462980	12350	12350	12350	12350	0
119	20231116	185800	329462980	12350	12350	12350	12350	0
120	20231116	185700	329462980	12350	12350	12350	12350	0
121	20231116	185600	329462980	12350	12350	12350	12350	0
122	20231116	185500	329462980	12350	12350	12350	12350	485
123	20231116	185400	329462980	12350	12350	12350	12350	0
124	20231116	185300	329462980	12350	12350	12350	12350	0
125	20231116	185200	329462980	12350	12350	12350	12350	0
126	20231116	185100	329462980	12350	12350	12350	12350	0
127	20231116	185000	329462980	12350	12350	12350	12350	0
128	20231116	184900	329462980	12350	12350	12350	12350	0
129	20231116	184800	329462980	12350	12350	12350	12350	0
130	20231116	184700	329462980	12350	12350	12350	12350	0
131	20231116	184600	329462980	12350	12350	12350	12350	0
132	20231116	184500	329462980	12350	12350	12350	12350	0
133	20231116	184400	329462980	12350	12350	12350	12350	0
134	20231116	184300	329462980	12350	12350	12350	12350	0
135	20231116	184200	329462980	12350	12350	12350	12350	0
136	20231116	184100	329462980	12350	12350	12350	12350	0
137	20231116	184000	329462980	12350	12350	12350	12350	0
138	20231116	183900	329462980	12350	12350	12350	12350	0
139	20231116	183800	329462980	12350	12350	12350	12350	0
140	20231116	183700	329462980	12350	12350	12350	12350	0
141	20231116	183600	329462980	12350	12350	12350	12350	0
142	20231116	183500	329462980	12350	12350	12350	12350	0
143	20231116	183400	329462980	12350	12350	12350	12350	0
144	20231116	183300	329462980	12350	12350	12350	12350	0
145	20231116	183200	329462980	12350	12350	12350	12350	0
146	20231116	183100	329462980	12350	12350	12350	12350	0
147	20231116	183000	329462980	12350	12350	12350	12350	0
148	20231116	182900	329462980	12350	12350	12350	12350	0
149	20231116	182800	329462980	12350	12350	12350	12350	0
150	20231116	182700	329462980	12350	12350	12350	12350	0
151	20231116	182600	329462980	12350	12350	12350	12350	0
152	20231116	182500	329462980	12350	12350	12350	12350	485
153	20231116	182400	329462980	12350	12350	12350	12350	0
154	20231116	182300	329462980	12350	12350	12350	12350	0
155	20231116	182200	329462980	12350	12350	12350	12350	0
156	20231116	182100	329462980	12350	12350	12350	12350	0
157	20231116	182000	329462980	12350	12350	12350	12350	0
158	20231116	181900	329462980	12350	12350	12350	12350	0
159	20231116	181800	329462980	12350	12350	12350	12350	0
160	20231116	181700	329462980	12350	12350	12350	12350	0
161	20231116	181600	329462980	12350	12350	12350	12350	0
162	20231116	181500	329462980	12350	12350	12350	12350	0
163	20231116	181400	329462980	12350	12350	12350	12350	0
164	20231116	181300	329462980	12350	12350	12350	12350	0
165	20231116	181200	329462980	12350	12350	12350	12350	0
166	20231116	181100	329462980	12350	12350	12350	12350	0
167	20231116	181000	329462980	12350	12350	12350	12350	0
168	20231116	180900	329462980	12350	12350	12350	12350	0
169	20231116	180800	329462980	12350	12350	12350	12350	0
170	20231116	180700	329462980	12350	12350	12350	12350	0
171	20231116	180600	329462980	12350	12350	12350	12350	0
172	20231116	180500	329462980	12350	12350	12350	12350	0
173	20231116	180400	329462980	12350	12350	12350	12350	0
174	20231116	180300	329462980	12350	12350	12350	12350	0
175	20231116	180200	329462980	12350	12350	12350	12350	0
176	20231116	180100	329462980	12350	12350	12350	12350	0
177	20231116	180000	329462980	12350	12350	12350	12350	0
178	20231116	175900	329462980	12350	12350	12350	12350	0
179	20231116	175800	329462980	12350	12350	12350	12350	0
180	20231116	175700	329462980	12350	12350	12350	12350	0
181	20231116	175600	329462980	12350	12350	12350	12350	0
182	20231116	175500	329462980	12350	12350	12350	12350	485
183	20231116	175400	329462980	12350	12350	12350	12350	0
184	20231116	175300	329462980	12350	12350	12350	12350	0
185	20231116	175200	329462980	12350	12350	12350	12350	0
186	20231116	175100	329462980	12350	12350	12350	12350	0
187	20231116	175000	329462980	12350	12350	12350	12350	0
188	20231116	174900	329462980	12350	12350	12350	12350	0
189	20231116	174800	329462980	12350	12350	12350	12350	0
190	20231116	174700	329462980	12350	12350	12350	12350	0
191	20231116	174600	329462980	12350	12350	12350	12350	0
192	20231116	174500	329462980	12350	12350	12350	12350	0
193	20231116	174400	329462980	12350	12350	12350	12350	0
194	20231116	174300	329462980	12350	12350	12350	12350	0
195	20231116	174200	329462980	12350	12350	12350	12350	0
196	20231116	174100	329462980	12350	12350	12350	12350	0
197	20231116	174000	329462980	12350	12350	12350	12350	0
198	20231116	173900	329462980	12350	12350	12350	12350	0
199	20231116	173800	329462980	12350	12350	12350	12350	0
200	20231116	173700	329462980	12350	12350	12350	12350	0
201	20231116	173600	329462980	12350	12350	12350	12350	0
202	20231116	173500	329462980	12350	12350	12350	12350	0
203	20231116	173400	329462980	12350	12350	12350	12350	0
204	20231116	173300	329462980	12350	12350	12350	12350	0
205	20231116	173200	329462980	12350	12350	12350	12350	0
206	20231116	173100	329462980	12350	12350	12350	12350	0
207	20231116	173000	329462980	12350	12350	12350	12350	0
208	20231116	172900	329462980	12350	12350	12350	12350	0
209	20231116	172800	329462980	12350	12350	12350	12350	0
210	20231116	172700	329462980	12350	12350	12350	12350	0
211	20231116	172600	329462980	12350	12350	12350	12350	0
212	20231116	172500	329462980	12350	12350	12350	12350	485
213	20231116	172400	329462980	12350	12350	12350	12350	0
214	20231116	172300	329462980	12350	12350	12350	12350	0
215	20231116	172200	329462980	12350	12350	12350	12350	0
216	20231116	172100	329462980	12350	12350	12350	12350	0
217	20231116	172000	329462980	12350	12350	12350	12350	0
218	20231116	171900	329462980	12350	12350	12350	12350	0
219	20231116	171800	329462980	12350	12350	12350	12350	0
220	20231116	171700	329462980	12350	12350	12350	12350	0
221	20231116	171600	329462980	12350	12350	12350	12350	0
222	20231116	171500	329462980	12350	12350	12350	12350	0
223	20231116	171400	329462980	12350	12350	12350	12350	0
224	20231116	171300	329462980	12350	12350	12350	12350	0
225	20231116	171200	329462980	12350	12350	12350	12350	0
226	20231116	171100	329462980	12350	12350	12350	12350	0
227	20231116	171000	329462980	12350	12350	12350	12350	0
228	20231116	170900	329462980	12350	12350	12350	12350	0
229	20231116	170800	329462980	12350	12350	12350	12350	0
230	20231116	170700	329462980	12350	12350	12350	12350	0
231	20231116	170600	329462980	12350	12350	12350	12350	0
232	20231116	170500	329462980	12350	12350	12350	12350	0
233	20231116	170400	329462980	12350	12350	12350	12350	0
234	20231116	170300	329462980	12350	12350	12350	12350	0
235	20231116	170200	329462980	12350	12350	12350	12350	0
236	20231116	170100	329462980	12350	12350	12350	12350	0
237	20231116	170000	329462980	12350	12350	12350	12350	0
238	20231116	165900	329462980	12350	12350	12350	12350	0
239	20231116	165800	329462980	12350	12350	12350	12350	0
240	20231116	165700	329462980	12350	12350	12350	12350	0
241	20231116	165600	329462980	12350	12350	12350	12350	0
242	20231116	165500	329462980	12350	12350	12350	12350	485
243	20231116	165400	329462980	12350	12350	12350	12350	0
244	20231116	165300	329462980	12350	12350	12350	12350	0
245	20231116	165200	329462980	12350	12350	12350	12350	0
246	20231116	165100	329462980	12350	12350	12350	12350	0
247	20231116	165000	329462980	12350	12350	12350	12350	0
248	20231116	164900	329462980	12350	12350	12350	12350	0
249	20231116	164800	329462980	12350	12350	12350	12350	0
250	20231116	164700	329462980	12350	12350	12350	12350	0
251	20231116	164600	329462980	12350	12350	12350	12350	0
252	20231116	164500	329462980	12350	12350	12350	12350	0
253	20231116	164400	329462980	12350	12350	12350	12350	0
254	20231116	164300	329462980	12350	12350	12350	12350	0
255	20231116	164200	329462980	12350	12350	12350	12350	0
256	20231116	164100	329462980	12350	12350	12350	12350	0
257	20231116	164000	329462980	12350	12350	12350	12350	0
258	20231116	163900	329462980	12350	12350	12350	12350	0
259	20231116	163800	329462980	12350	12350	12350	12350	0
260	20231116	163700	329462980	12350	12350	12350	12350	0
261	20231116	163600	329462980	12350	12350	12350	12350	0
262	20231116	163500	329462980	12350	12350	12350	12350	0
263	20231116	163400	329462980	12350	12350	12350	12350	0
264	20231116	163300	329462980	12350	12350	12350	12350	0
265	20231116	163200	329462980	12350	12350	12350	12350	0
266	20231116	163100	329462980	12350	12350	12350	12350	0
267	20231116	163000	329462980	12350	12350	12350	12350	485
268	20231116	162900	323473230	12350	12350	12350	12350	0
269	20231116	162800	323473230	12350	12350	12350	12350	0
270	20231116	162700	323473230	12350	12350	12350	12350	0
271	20231116	162600	323473230	12350	12350	12350	12350	0
272	20231116	162500	323473230	12350	12350	12350	12350	0
273	20231116	162400	323473230	12350	12350	12350	12350	0
274	20231116	162300	323473230	12350	12350	12350	12350	0
275	20231116	162200	323473230	12350	12350	12350	12350	0
276	20231116	162100	323473230	12350	12350	12350	12350	0
277	20231116	162000	323473230	12350	12350	12350	12350	0
278	20231116	161900	323473230	12350	12350	12350	12350	1
279	20231116	161800	323460880	12350	12350	12350	12350	0
280	20231116	161700	323460880	12350	12350	12350	12350	2
281	20231116	161600	323436180	12340	12320	12340	12320	55
282	20231116	161500	322757560	12350	12350	12350	12350	0
283	20231116	161400	322757560	12350	12350	12350	12350	10
284	20231116	161300	322634060	12350	12350	12350	12350	4
285	20231116	161200	322584660	12350	12350	12350	12350	0
286	20231116	161100	322584660	12350	12350	12350	12350	0
287	20231116	161000	322584660	12350	12350	12350	12350	0
288	20231116	160900	322584660	12350	12340	12350	12340	5
289	20231116	160800	322522950	12350	12350	12350	12350	0
290	20231116	160700	322522950	12350	12350	12350	12350	0
291	20231116	160600	322522950	12350	12340	12350	12340	2
292	20231116	160500	322498260	12300	12340	12340	12300	43
293	20231116	160400	321969000	12350	12350	12350	12350	9
294	20231116	160300	321857850	12350	12350	12350	12350	0
295	20231116	160200	321857850	12350	12320	12350	12290	1053
296	20231116	160100	308907690	12350	12320	12350	12320	11
297	20231116	160000	308772140	12350	12350	12350	12350	1
298	20231116	155900	308759790	12320	12350	12350	12320	18
299	20231116	155800	308537970	12320	12320	12320	12320	3
300	20231116	155700	308501010	12350	12350	12350	12350	0
301	20231116	155600	308501010	12350	12350	12350	12350	0
302	20231116	155500	308501010	12350	12350	12350	12350	0
303	20231116	155400	308501010	12350	12320	12350	12310	6
304	20231116	155300	308427080	12360	12360	12360	12360	0
305	20231116	155200	308427080	12360	12360	12360	12360	0
306	20231116	155100	308427080	12360	12360	12360	12360	0
307	20231116	155000	308427080	12360	12360	12360	12360	0
308	20231116	154900	308427080	12360	12360	12360	12360	0
309	20231116	154800	308427080	12360	12360	12360	12360	0
310	20231116	154700	308427080	12360	12360	12360	12360	0
311	20231116	154600	308427080	12360	12360	12360	12360	0
312	20231116	154500	308427080	12360	12360	12360	12360	0
313	20231116	154400	308427080	12360	12320	12360	12320	9
314	20231116	154300	308316160	12360	12320	12360	12320	2
315	20231116	154200	308291480	12300	12330	12330	12300	345
316	20231116	154100	304043020	12360	12360	12360	12360	0
317	20231116	154000	304043020	12360	12360	12360	12360	0
318	20231116	153900	304043020	12360	12360	12360	12360	0
319	20231116	153800	304043020	12360	12360	12360	12360	0
320	20231116	153700	304043020	12360	12360	12360	12360	0
321	20231116	153600	304043020	12360	12360	12360	12360	5
322	20231116	153500	303981220	12360	12360	12360	12360	0
323	20231116	153400	303981220	12360	12360	12360	12360	0
324	20231116	153300	303981220	12360	12360	12360	12360	0
325	20231116	153200	303981220	12360	12360	12360	12360	0
326	20231116	153100	303981220	12360	12360	12360	12360	0
327	20231116	153000	303981220	12360	12360	12360	12360	0
328	20231116	152900	303981220	12360	12360	12360	12360	0
329	20231116	152800	303981220	12360	12360	12360	12360	11
330	20231116	152700	303845260	12310	12310	12310	12310	0
331	20231116	152600	303845260	12310	12310	12310	12310	0
332	20231116	152500	303845260	12310	12310	12310	12310	0
333	20231116	152400	303845260	12310	12310	12310	12310	0
334	20231116	152300	303845260	12310	12310	12310	12310	0
335	20231116	152200	303845260	12310	12310	12310	12310	0
336	20231116	152100	303845260	12310	12310	12310	12310	36
337	20231116	152000	303402100	12310	12350	12350	12310	319
338	20231116	151900	299466390	12360	12350	12360	12350	3
339	20231116	151800	299429330	12360	12340	12360	12340	44
340	20231116	151700	298885890	12350	12350	12350	12350	0
341	20231116	151600	298885890	12350	12350	12350	12350	111
342	20231116	151500	297515040	12340	12340	12340	12340	4
343	20231116	151400	297465680	12340	12340	12340	12340	0
344	20231116	151300	297465680	12340	12340	12340	12340	25
345	20231116	151200	297157180	12360	12360	12360	12360	0
346	20231116	151100	297157180	12360	12350	12360	12350	19
347	20231116	151000	296922460	12350	12350	12350	12350	1
348	20231116	150900	296910110	12330	12330	12330	12330	40
349	20231116	150800	296416910	12330	12330	12330	12330	339
350	20231116	150700	292237040	12350	12350	12350	12350	0
351	20231116	150600	292237040	12350	12350	12350	12350	2
352	20231116	150500	292212340	12350	12350	12350	12350	200
353	20231116	150400	289742340	12380	12380	12380	12360	5
354	20231116	150300	289680470	12370	12370	12370	12370	203
355	20231116	150200	287169360	12370	12360	12370	12360	3
356	20231116	150100	287132260	12370	12370	12370	12370	1
357	20231116	150000	287119890	12330	12330	12330	12330	1
358	20231116	145900	287107560	12380	12380	12380	12380	0
359	20231116	145800	287107560	12380	12380	12380	12380	0
360	20231116	145700	287107560	12380	12380	12380	12380	0
361	20231116	145600	287107560	12380	12380	12380	12380	1
362	20231116	145500	287095180	12320	12380	12380	12320	2
363	20231116	145400	287070480	12320	12320	12380	12320	1240
364	20231116	145300	271777370	12290	12290	12290	12290	0
365	20231116	145200	271777370	12290	12290	12290	12290	2
366	20231116	145100	271752790	12320	12320	12320	12320	20
367	20231116	145000	271506390	12300	12300	12300	12300	100
368	20231116	144900	270276390	12320	12310	12320	12310	6
369	20231116	144800	270202520	12310	12270	12310	12270	189
370	20231116	144700	267877030	12300	12300	12300	12300	0
371	20231116	144600	267877030	12300	12300	12300	12300	14
372	20231116	144500	267704830	12300	12300	12300	12300	0
373	20231116	144400	267704830	12300	12300	12300	12300	80
374	20231116	144300	266720830	12270	12270	12270	12270	0
375	20231116	144200	266720830	12270	12270	12270	12270	300
376	20231116	144100	263039830	12270	12270	12270	12270	0
377	20231116	144000	263039830	12270	12270	12270	12270	0
378	20231116	143900	263039830	12270	12270	12270	12270	0
379	20231116	143800	263039830	12270	12270	12270	12270	81
380	20231116	143700	262045960	12270	12270	12270	12270	0
381	20231116	143600	262045960	12270	12270	12270	12270	0
382	20231116	143500	262045960	12270	12270	12270	12270	100
383	20231116	143400	260818960	12300	12300	12300	12300	0
384	20231116	143300	260818960	12300	12280	12300	12280	151
385	20231116	143200	258961720	12280	12280	12280	12280	0
386	20231116	143100	258961720	12280	12280	12280	12280	0
387	20231116	143000	258961720	12280	12280	12280	12280	86
388	20231116	142900	257905640	12300	12300	12300	12300	0
389	20231116	142800	257905640	12300	12300	12300	12300	0
390	20231116	142700	257905640	12300	12300	12300	12300	0
391	20231116	142600	257905640	12300	12300	12300	12300	0
392	20231116	142500	257905640	12300	12300	12300	12300	0
393	20231116	142400	257905640	12300	12300	12300	12300	0
394	20231116	142300	257905640	12300	12300	12300	12300	0
395	20231116	142200	257905640	12300	12300	12300	12300	1
396	20231116	142100	257893340	12280	12270	12280	12270	165
397	20231116	142000	255868780	12280	12280	12280	12280	0
398	20231116	141900	255868780	12280	12280	12280	12280	1
399	20231116	141800	255856500	12270	12270	12270	12270	21
400	20231116	141700	255598830	12290	12290	12290	12290	0
401	20231116	141600	255598830	12290	12290	12290	12290	0
402	20231116	141500	255598830	12290	12290	12290	12290	0
403	20231116	141400	255598830	12290	12290	12290	12290	0
404	20231116	141300	255598830	12290	12290	12290	12290	0
405	20231116	141200	255598830	12290	12290	12290	12290	1
406	20231116	141100	255586540	12300	12300	12300	12300	0
407	20231116	141000	255586540	12300	12300	12300	12300	1
408	20231116	140900	255574240	12250	12250	12250	12250	0
409	20231116	140800	255574240	12250	12250	12250	12250	0
410	20231116	140700	255574240	12250	12250	12250	12250	0
411	20231116	140600	255574240	12250	12310	12310	12250	312
412	20231116	140500	251747840	12310	12300	12310	12300	4
413	20231116	140400	251698610	12300	12300	12300	12300	0
414	20231116	140300	251698610	12300	12300	12300	12300	3
415	20231116	140200	251661710	12280	12300	12300	12280	100
416	20231116	140100	250432710	12300	12300	12300	12300	0
417	20231116	140000	250432710	12300	12300	12300	12300	0
418	20231116	135900	250432710	12300	12300	12300	12300	0
419	20231116	135800	250432710	12300	12300	12300	12300	518
420	20231116	135700	244061310	12300	12300	12300	12300	10
421	20231116	135600	243938310	12250	12250	12250	12250	1
422	20231116	135500	243926060	12250	12250	12250	12250	0
423	20231116	135400	243926060	12250	12250	12250	12250	0
424	20231116	135300	243926060	12250	12250	12250	12250	50
425	20231116	135200	243313560	12250	12250	12250	12250	4
426	20231116	135100	243264560	12250	12250	12250	12250	0
427	20231116	135000	243264560	12250	12250	12250	12250	50
428	20231116	134900	242652060	12300	12300	12300	12300	0
429	20231116	134800	242652060	12300	12300	12300	12300	0
430	20231116	134700	242652060	12300	12250	12300	12250	84
431	20231116	134600	241622960	12250	12250	12250	12250	18
432	20231116	134500	241402460	12250	12250	12250	12250	5
433	20231116	134400	241341210	12240	12260	12260	12240	845
434	20231116	134300	230991700	12260	12260	12260	12260	0
435	20231116	134200	230991700	12260	12310	12310	12260	411
436	20231116	134100	225950940	12310	12310	12310	12310	81
437	20231116	134000	224953830	12310	12310	12310	12310	0
438	20231116	133900	224953830	12310	12310	12310	12310	10
439	20231116	133800	224830730	12310	12310	12310	12310	0
440	20231116	133700	224830730	12310	12310	12310	12310	0
441	20231116	133600	224830730	12310	12300	12310	12300	50
442	20231116	133500	224215330	12310	12310	12310	12310	0
443	20231116	133400	224215330	12310	12310	12310	12310	0
444	20231116	133300	224215330	12310	12310	12310	12310	3
445	20231116	133200	224178400	12310	12310	12310	12310	0
446	20231116	133100	224178400	12310	12310	12310	12310	20
447	20231116	133000	223932200	12310	12310	12310	12310	0
448	20231116	132900	223932200	12310	12310	12310	12310	0
449	20231116	132800	223932200	12310	12310	12310	12310	0
450	20231116	132700	223932200	12310	12310	12310	12310	1
451	20231116	132600	223919890	12270	12300	12300	12270	34
452	20231116	132500	223502410	12320	12320	12320	12320	100
453	20231116	132400	222270410	12320	12320	12320	12320	0
454	20231116	132300	222270410	12320	12320	12320	12320	0
455	20231116	132200	222270410	12320	12320	12320	12320	2
456	20231116	132100	222245770	12320	12320	12320	12320	0
457	20231116	132000	222245770	12320	12320	12320	12320	12
458	20231116	131900	222097930	12320	12320	12320	12320	0
459	20231116	131800	222097930	12320	12320	12320	12320	0
460	20231116	131700	222097930	12320	12320	12320	12320	0
461	20231116	131600	222097930	12320	12320	12320	12320	0
462	20231116	131500	222097930	12320	12310	12320	12310	3
463	20231116	131400	222060980	12300	12300	12300	12300	0
464	20231116	131300	222060980	12300	12300	12300	12300	3
465	20231116	131200	222024080	12270	12270	12270	12270	0
466	20231116	131100	222024080	12270	12270	12270	12270	0
467	20231116	131000	222024080	12270	12270	12270	12270	0
468	20231116	130900	222024080	12270	12270	12270	12270	307
469	20231116	130800	218257190	12270	12270	12270	12270	0
470	20231116	130700	218257190	12270	12270	12270	12270	0
471	20231116	130600	218257190	12270	12270	12270	12270	26
472	20231116	130500	217938170	12260	12260	12260	12260	0
473	20231116	130400	217938170	12260	12260	12260	12260	0
474	20231116	130300	217938170	12260	12260	12260	12260	0
475	20231116	130200	217938170	12260	12260	12260	12260	0
476	20231116	130100	217938170	12260	12260	12260	12260	0
477	20231116	130000	217938170	12260	12260	12260	12260	0
478	20231116	125900	217938170	12260	12260	12260	12260	0
479	20231116	125800	217938170	12260	12260	12260	12260	395
480	20231116	125700	213095470	12270	12270	12270	12270	0
481	20231116	125600	213095470	12270	12260	12270	12260	1066
482	20231116	125500	200020370	12260	12260	12260	12260	77
483	20231116	125400	199076350	12270	12270	12270	12270	87
484	20231116	125300	198008860	12270	12270	12270	12270	0
485	20231116	125200	198008860	12270	12270	12270	12270	582
486	20231116	125100	190867720	12280	12270	12280	12270	10
487	20231116	125000	190745010	12280	12280	12280	12280	215
488	20231116	124900	188104810	12280	12280	12280	12280	154
489	20231116	124800	186213690	12280	12280	12280	12280	0
490	20231116	124700	186213690	12280	12290	12290	12280	28
491	20231116	124600	185869670	12290	12290	12290	12290	45
492	20231116	124500	185316620	12320	12320	12320	12320	0
493	20231116	124400	185316620	12320	12320	12320	12320	7
494	20231116	124300	185230380	12320	12320	12320	12320	0
495	20231116	124200	185230380	12320	12340	12340	12320	58
496	20231116	124100	184514820	12340	12340	12340	12340	277
497	20231116	124000	181096640	12320	12320	12320	12320	5
498	20231116	123900	181035040	12340	12340	12340	12340	0
499	20231116	123800	181035040	12340	12340	12340	12340	0
500	20231116	123700	181035040	12340	12340	12340	12340	1
501	20231116	123600	181022700	12270	12270	12270	12270	0
502	20231116	123500	181022700	12270	12270	12270	12270	0
503	20231116	123400	181022700	12270	12330	12330	12270	500
504	20231116	123300	174880490	12330	12330	12330	12330	0
505	20231116	123200	174880490	12330	12330	12330	12330	5
506	20231116	123100	174818840	12340	12340	12340	12340	5
507	20231116	123000	174757140	12340	12340	12340	12340	0
508	20231116	122900	174757140	12340	12340	12340	12340	1
509	20231116	122800	174744800	12330	12330	12330	12330	0
510	20231116	122700	174744800	12330	12330	12330	12330	0
511	20231116	122600	174744800	12330	12330	12330	12330	99
512	20231116	122500	173524130	12340	12340	12340	12340	15
513	20231116	122400	173339030	12340	12340	12340	12340	0
514	20231116	122300	173339030	12340	12340	12340	12340	0
515	20231116	122200	173339030	12340	12340	12340	12340	1
516	20231116	122100	173326690	12330	12330	12330	12330	1
517	20231116	122000	173314360	12350	12350	12350	12350	2
518	20231116	121900	173289660	12340	12340	12340	12340	4
519	20231116	121800	173240300	12350	12350	12350	12350	1
520	20231116	121700	173227950	12340	12340	12340	12340	0
521	20231116	121600	173227950	12340	12340	12340	12340	23
522	20231116	121500	172944130	12340	12340	12340	12340	26
523	20231116	121400	172623290	12330	12330	12330	12330	0
524	20231116	121300	172623290	12330	12330	12330	12330	2
525	20231116	121200	172598630	12330	12330	12330	12330	0
526	20231116	121100	172598630	12330	12330	12330	12330	9
527	20231116	121000	172487660	12330	12330	12330	12330	8
528	20231116	120900	172389020	12330	12330	12330	12330	0
529	20231116	120800	172389020	12330	12330	12330	12330	0
530	20231116	120700	172389020	12330	12330	12330	12330	1
531	20231116	120600	172376690	12330	12330	12330	12330	0
532	20231116	120500	172376690	12330	12330	12330	12330	0
533	20231116	120400	172376690	12330	12340	12340	12330	63
534	20231116	120300	171599890	12330	12330	12330	12330	0
535	20231116	120200	171599890	12330	12330	12330	12330	1
536	20231116	120100	171587560	12310	12350	12350	12310	165
537	20231116	120000	169553910	12350	12340	12350	12340	2
538	20231116	115900	169529220	12340	12340	12340	12340	0
539	20231116	115800	169529220	12340	12340	12340	12340	1367
540	20231116	115700	152660440	12340	12300	12340	12300	114
541	20231116	115600	151253720	12280	12280	12280	12280	0
542	20231116	115500	151253720	12280	12280	12280	12280	1
543	20231116	115400	151241440	12280	12280	12280	12280	0
544	20231116	115300	151241440	12280	12280	12280	12280	0
545	20231116	115200	151241440	12280	12280	12280	12280	79
546	20231116	115100	150271320	12320	12320	12320	12320	0
547	20231116	115000	150271320	12320	12320	12320	12320	0
548	20231116	114900	150271320	12320	12320	12320	12320	0
549	20231116	114800	150271320	12320	12320	12320	12320	86
550	20231116	114700	149211800	12320	12320	12320	12320	0
551	20231116	114600	149211800	12320	12320	12320	12320	0
552	20231116	114500	149211800	12320	12320	12320	12320	14
553	20231116	114400	149039320	12340	12340	12340	12340	0
554	20231116	114300	149039320	12340	12340	12340	12340	9
555	20231116	114200	148928260	12340	12340	12340	12340	204
556	20231116	114100	146410900	12340	12340	12340	12340	63
557	20231116	114000	145633480	12350	12350	12350	12350	0
558	20231116	113900	145633480	12350	12350	12350	12350	0
559	20231116	113800	145633480	12350	12350	12350	12350	25
560	20231116	113700	145324730	12350	12350	12350	12350	425
561	20231116	113600	140075980	12350	12350	12350	12350	50
562	20231116	113500	139458480	12360	12350	12360	12350	476
563	20231116	113400	133575830	12350	12350	12350	12350	1
564	20231116	113300	133563480	12340	12340	12340	12340	0
565	20231116	113200	133563480	12340	12330	12340	12330	240
566	20231116	113100	130602400	12320	12320	12320	12320	7
567	20231116	113000	130516160	12330	12330	12330	12330	0
568	20231116	112900	130516160	12330	12330	12330	12330	1
569	20231116	112800	130503830	12320	12320	12320	12320	50
570	20231116	112700	129887830	12320	12320	12320	12320	1
571	20231116	112600	129875510	12320	12320	12320	12320	60
572	20231116	112500	129136310	12320	12320	12320	12320	50
573	20231116	112400	128520310	12320	12320	12320	12320	22
574	20231116	112300	128249270	12320	12320	12320	12320	188
575	20231116	112200	125933110	12320	12320	12320	12320	63
576	20231116	112100	125156950	12320	12320	12320	12320	0
577	20231116	112000	125156950	12320	12320	12320	12320	1
578	20231116	111900	125144630	12310	12310	12310	12310	28
579	20231116	111800	124799950	12310	12270	12310	12270	307
580	20231116	111700	121033020	12270	12270	12270	12270	0
581	20231116	111600	121033020	12270	12270	12270	12270	0
582	20231116	111500	121033020	12270	12270	12270	12270	0
583	20231116	111400	121033020	12270	12270	12270	12270	0
584	20231116	111300	121033020	12270	12270	12270	12270	0
585	20231116	111200	121033020	12270	12270	12270	12270	17
586	20231116	111100	120824430	12250	12260	12260	12250	247
587	20231116	111000	117796910	12260	12270	12270	12260	378
588	20231116	110900	113161860	12270	12290	12290	12270	306
589	20231116	110800	109403920	12290	12290	12290	12290	0
590	20231116	110700	109403920	12290	12290	12290	12290	0
591	20231116	110600	109403920	12290	12290	12290	12290	40
592	20231116	110500	108912320	12290	12290	12290	12290	0
593	20231116	110400	108912320	12290	12290	12290	12290	8
594	20231116	110300	108814000	12320	12320	12320	12320	0
595	20231116	110200	108814000	12320	12320	12320	12320	2
596	20231116	110100	108789360	12320	12320	12320	12320	0
597	20231116	110000	108789360	12320	12320	12320	12320	0
598	20231116	105900	108789360	12320	12320	12320	12320	0
599	20231116	105800	108789360	12320	12300	12320	12300	8
600	20231116	105700	108690880	12290	12290	12290	12290	0
601	20231116	105600	108690880	12290	12290	12290	12290	0
602	20231116	105500	108690880	12290	12290	12290	12290	50
603	20231116	105400	108076380	12290	12330	12340	12290	95
604	20231116	105300	106905870	12340	12340	12340	12340	0
605	20231116	105200	106905870	12340	12340	12340	12340	0
606	20231116	105100	106905870	12340	12340	12340	12340	0
607	20231116	105000	106905870	12340	12340	12340	12340	0
608	20231116	104900	106905870	12340	12340	12340	12340	0
609	20231116	104800	106905870	12340	12340	12340	12340	0
610	20231116	104700	106905870	12340	12340	12340	12340	0
611	20231116	104600	106905870	12340	12340	12340	12340	0
612	20231116	104500	106905870	12340	12340	12340	12340	0
613	20231116	104400	106905870	12340	12300	12340	12300	99
614	20231116	104300	105687290	12300	12300	12300	12300	0
615	20231116	104200	105687290	12300	12300	12300	12300	0
616	20231116	104100	105687290	12300	12270	12300	12260	134
617	20231116	104000	104044010	12310	12310	12310	12310	81
618	20231116	103900	103046900	12260	12260	12260	12260	0
619	20231116	103800	103046900	12260	12280	12280	12260	777
620	20231116	103700	93516660	12290	12300	12300	12290	82
621	20231116	103600	92508770	12310	12320	12320	12310	94
622	20231116	103500	91351590	12320	12320	12320	12320	1
623	20231116	103400	91339270	12320	12350	12350	12320	16
624	20231116	103300	91142120	12350	12350	12350	12350	30
625	20231116	103200	90771620	12360	12350	12360	12350	10
626	20231116	103100	90648110	12340	12340	12340	12340	0
627	20231116	103000	90648110	12340	12340	12360	12340	245
628	20231116	102900	87621330	12340	12330	12340	12330	17
629	20231116	102800	87411710	12350	12350	12350	12350	0
630	20231116	102700	87411710	12350	12310	12350	12310	2
631	20231116	102600	87387050	12350	12350	12350	12350	51
632	20231116	102500	86757200	12270	12270	12270	12270	0
633	20231116	102400	86757200	12270	12320	12330	12270	698
634	20231116	102300	78179390	12310	12320	12320	12310	24
635	20231116	102200	77883830	12300	12300	12300	12300	24
636	20231116	102100	77588630	12350	12350	12350	12350	30
637	20231116	102000	77218130	12350	12370	12370	12350	117
638	20231116	101900	75771080	12370	12340	12370	12330	287
639	20231116	101800	72227040	12330	12270	12330	12270	42
640	20231116	101700	71710120	12270	12290	12290	12270	16
641	20231116	101600	71513780	12290	12280	12290	12280	536
642	20231116	101500	64928840	12280	12270	12280	12270	248
643	20231116	101400	61885870	12290	12300	12300	12290	100
644	20231116	101300	60656850	12340	12340	12340	12340	0
645	20231116	101200	60656850	12340	12340	12340	12340	1
646	20231116	101100	60644510	12340	12340	12340	12340	100
647	20231116	101000	59410510	12320	12330	12330	12320	451
648	20231116	100900	53849890	12330	12330	12360	12330	165
649	20231116	100800	51815230	12360	12350	12360	12350	16
650	20231116	100700	51617570	12360	12360	12390	12360	553
651	20231116	100600	44777830	12350	12320	12350	12320	1309
652	20231116	100500	28636160	12320	12310	12320	12270	259
653	20231116	100400	25449380	12310	12310	12310	12270	84
654	20231116	100300	24415580	12320	12280	12320	12270	206
655	20231116	100200	21884580	12270	12250	12270	12250	174
656	20231116	100100	19749660	12250	12230	12250	12230	18
657	20231116	100000	19529200	12250	12280	12280	12210	1594