KissMeData/382800/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	211800	274755650	5750	5750	5750	5750	858
3	20231114	211700	274755650	5750	5750	5750	5750	0
4	20231114	211600	274755650	5750	5750	5750	5750	0
5	20231114	211500	274755650	5750	5750	5750	5750	0
6	20231114	211400	274755650	5750	5750	5750	5750	0
7	20231114	211300	274755650	5750	5750	5750	5750	0
8	20231114	211200	274755650	5750	5750	5750	5750	0
9	20231114	211100	274755650	5750	5750	5750	5750	0
10	20231114	211000	274755650	5750	5750	5750	5750	0
11	20231114	210900	274755650	5750	5750	5750	5750	0
12	20231114	210800	274755650	5750	5750	5750	5750	0
13	20231114	210700	274755650	5750	5750	5750	5750	0
14	20231114	210600	274755650	5750	5750	5750	5750	0
15	20231114	210500	274755650	5750	5750	5750	5750	0
16	20231114	210400	274755650	5750	5750	5750	5750	0
17	20231114	210300	274755650	5750	5750	5750	5750	0
18	20231114	210200	274755650	5750	5750	5750	5750	0
19	20231114	210100	274755650	5750	5750	5750	5750	0
20	20231114	210000	274755650	5750	5750	5750	5750	0
21	20231114	205900	274755650	5750	5750	5750	5750	0
22	20231114	205800	274755650	5750	5750	5750	5750	0
23	20231114	205700	274755650	5750	5750	5750	5750	0
24	20231114	205600	274755650	5750	5750	5750	5750	0
25	20231114	205500	274755650	5750	5750	5750	5750	0
26	20231114	205400	274755650	5750	5750	5750	5750	0
27	20231114	205300	274755650	5750	5750	5750	5750	0
28	20231114	205200	274755650	5750	5750	5750	5750	0
29	20231114	205100	274755650	5750	5750	5750	5750	0
30	20231114	205000	274755650	5750	5750	5750	5750	0
31	20231114	204900	274755650	5750	5750	5750	5750	0
32	20231114	204800	274755650	5750	5750	5750	5750	858
33	20231114	204700	274755650	5750	5750	5750	5750	0
34	20231114	204600	274755650	5750	5750	5750	5750	0
35	20231114	204500	274755650	5750	5750	5750	5750	0
36	20231114	204400	274755650	5750	5750	5750	5750	0
37	20231114	204300	274755650	5750	5750	5750	5750	0
38	20231114	204200	274755650	5750	5750	5750	5750	0
39	20231114	204100	274755650	5750	5750	5750	5750	0
40	20231114	204000	274755650	5750	5750	5750	5750	0
41	20231114	203900	274755650	5750	5750	5750	5750	0
42	20231114	203800	274755650	5750	5750	5750	5750	0
43	20231114	203700	274755650	5750	5750	5750	5750	0
44	20231114	203600	274755650	5750	5750	5750	5750	0
45	20231114	203500	274755650	5750	5750	5750	5750	0
46	20231114	203400	274755650	5750	5750	5750	5750	0
47	20231114	203300	274755650	5750	5750	5750	5750	0
48	20231114	203200	274755650	5750	5750	5750	5750	0
49	20231114	203100	274755650	5750	5750	5750	5750	0
50	20231114	203000	274755650	5750	5750	5750	5750	0
51	20231114	202900	274755650	5750	5750	5750	5750	0
52	20231114	202800	274755650	5750	5750	5750	5750	0
53	20231114	202700	274755650	5750	5750	5750	5750	0
54	20231114	202600	274755650	5750	5750	5750	5750	0
55	20231114	202500	274755650	5750	5750	5750	5750	0
56	20231114	202400	274755650	5750	5750	5750	5750	0
57	20231114	202300	274755650	5750	5750	5750	5750	0
58	20231114	202200	274755650	5750	5750	5750	5750	0
59	20231114	202100	274755650	5750	5750	5750	5750	0
60	20231114	202000	274755650	5750	5750	5750	5750	0
61	20231114	201900	274755650	5750	5750	5750	5750	0
62	20231114	201800	274755650	5750	5750	5750	5750	858
63	20231114	201700	274755650	5750	5750	5750	5750	0
64	20231114	201600	274755650	5750	5750	5750	5750	0
65	20231114	201500	274755650	5750	5750	5750	5750	0
66	20231114	201400	274755650	5750	5750	5750	5750	0
67	20231114	201300	274755650	5750	5750	5750	5750	0
68	20231114	201200	274755650	5750	5750	5750	5750	0
69	20231114	201100	274755650	5750	5750	5750	5750	0
70	20231114	201000	274755650	5750	5750	5750	5750	0
71	20231114	200900	274755650	5750	5750	5750	5750	0
72	20231114	200800	274755650	5750	5750	5750	5750	0
73	20231114	200700	274755650	5750	5750	5750	5750	0
74	20231114	200600	274755650	5750	5750	5750	5750	0
75	20231114	200500	274755650	5750	5750	5750	5750	0
76	20231114	200400	274755650	5750	5750	5750	5750	0
77	20231114	200300	274755650	5750	5750	5750	5750	0
78	20231114	200200	274755650	5750	5750	5750	5750	0
79	20231114	200100	274755650	5750	5750	5750	5750	0
80	20231114	200000	274755650	5750	5750	5750	5750	0
81	20231114	195900	274755650	5750	5750	5750	5750	0
82	20231114	195800	274755650	5750	5750	5750	5750	0
83	20231114	195700	274755650	5750	5750	5750	5750	0
84	20231114	195600	274755650	5750	5750	5750	5750	0
85	20231114	195500	274755650	5750	5750	5750	5750	0
86	20231114	195400	274755650	5750	5750	5750	5750	0
87	20231114	195300	274755650	5750	5750	5750	5750	0
88	20231114	195200	274755650	5750	5750	5750	5750	0
89	20231114	195100	274755650	5750	5750	5750	5750	0
90	20231114	195000	274755650	5750	5750	5750	5750	0
91	20231114	194900	274755650	5750	5750	5750	5750	0
92	20231114	194800	274755650	5750	5750	5750	5750	858
93	20231114	194700	274755650	5750	5750	5750	5750	0
94	20231114	194600	274755650	5750	5750	5750	5750	0
95	20231114	194500	274755650	5750	5750	5750	5750	0
96	20231114	194400	274755650	5750	5750	5750	5750	0
97	20231114	194300	274755650	5750	5750	5750	5750	0
98	20231114	194200	274755650	5750	5750	5750	5750	0
99	20231114	194100	274755650	5750	5750	5750	5750	0
100	20231114	194000	274755650	5750	5750	5750	5750	0
101	20231114	193900	274755650	5750	5750	5750	5750	0
102	20231114	193800	274755650	5750	5750	5750	5750	0
103	20231114	193700	274755650	5750	5750	5750	5750	0
104	20231114	193600	274755650	5750	5750	5750	5750	0
105	20231114	193500	274755650	5750	5750	5750	5750	0
106	20231114	193400	274755650	5750	5750	5750	5750	0
107	20231114	193300	274755650	5750	5750	5750	5750	0
108	20231114	193200	274755650	5750	5750	5750	5750	0
109	20231114	193100	274755650	5750	5750	5750	5750	0
110	20231114	193000	274755650	5750	5750	5750	5750	0
111	20231114	192900	274755650	5750	5750	5750	5750	0
112	20231114	192800	274755650	5750	5750	5750	5750	0
113	20231114	192700	274755650	5750	5750	5750	5750	0
114	20231114	192600	274755650	5750	5750	5750	5750	0
115	20231114	192500	274755650	5750	5750	5750	5750	0
116	20231114	192400	274755650	5750	5750	5750	5750	0
117	20231114	192300	274755650	5750	5750	5750	5750	0
118	20231114	192200	274755650	5750	5750	5750	5750	0
119	20231114	192100	274755650	5750	5750	5750	5750	0
120	20231114	192000	274755650	5750	5750	5750	5750	0
121	20231114	191900	274755650	5750	5750	5750	5750	0
122	20231114	191800	274755650	5750	5750	5750	5750	858
123	20231114	191700	274755650	5750	5750	5750	5750	0
124	20231114	191600	274755650	5750	5750	5750	5750	0
125	20231114	191500	274755650	5750	5750	5750	5750	0
126	20231114	191400	274755650	5750	5750	5750	5750	0
127	20231114	191300	274755650	5750	5750	5750	5750	0
128	20231114	191200	274755650	5750	5750	5750	5750	0
129	20231114	191100	274755650	5750	5750	5750	5750	0
130	20231114	191000	274755650	5750	5750	5750	5750	0
131	20231114	190900	274755650	5750	5750	5750	5750	0
132	20231114	190800	274755650	5750	5750	5750	5750	0
133	20231114	190700	274755650	5750	5750	5750	5750	0
134	20231114	190600	274755650	5750	5750	5750	5750	0
135	20231114	190500	274755650	5750	5750	5750	5750	0
136	20231114	190400	274755650	5750	5750	5750	5750	0
137	20231114	190300	274755650	5750	5750	5750	5750	0
138	20231114	190200	274755650	5750	5750	5750	5750	0
139	20231114	190100	274755650	5750	5750	5750	5750	0
140	20231114	190000	274755650	5750	5750	5750	5750	0
141	20231114	185900	274755650	5750	5750	5750	5750	0
142	20231114	185800	274755650	5750	5750	5750	5750	0
143	20231114	185700	274755650	5750	5750	5750	5750	0
144	20231114	185600	274755650	5750	5750	5750	5750	0
145	20231114	185500	274755650	5750	5750	5750	5750	0
146	20231114	185400	274755650	5750	5750	5750	5750	0
147	20231114	185300	274755650	5750	5750	5750	5750	0
148	20231114	185200	274755650	5750	5750	5750	5750	0
149	20231114	185100	274755650	5750	5750	5750	5750	0
150	20231114	185000	274755650	5750	5750	5750	5750	0
151	20231114	184900	274755650	5750	5750	5750	5750	0
152	20231114	184800	274755650	5750	5750	5750	5750	858
153	20231114	184700	274755650	5750	5750	5750	5750	0
154	20231114	184600	274755650	5750	5750	5750	5750	0
155	20231114	184500	274755650	5750	5750	5750	5750	0
156	20231114	184400	274755650	5750	5750	5750	5750	0
157	20231114	184300	274755650	5750	5750	5750	5750	0
158	20231114	184200	274755650	5750	5750	5750	5750	0
159	20231114	184100	274755650	5750	5750	5750	5750	0
160	20231114	184000	274755650	5750	5750	5750	5750	0
161	20231114	183900	274755650	5750	5750	5750	5750	0
162	20231114	183800	274755650	5750	5750	5750	5750	0
163	20231114	183700	274755650	5750	5750	5750	5750	0
164	20231114	183600	274755650	5750	5750	5750	5750	0
165	20231114	183500	274755650	5750	5750	5750	5750	0
166	20231114	183400	274755650	5750	5750	5750	5750	0
167	20231114	183300	274755650	5750	5750	5750	5750	0
168	20231114	183200	274755650	5750	5750	5750	5750	0
169	20231114	183100	274755650	5750	5750	5750	5750	0
170	20231114	183000	274755650	5750	5750	5750	5750	0
171	20231114	182900	274755650	5750	5750	5750	5750	0
172	20231114	182800	274755650	5750	5750	5750	5750	0
173	20231114	182700	274755650	5750	5750	5750	5750	0
174	20231114	182600	274755650	5750	5750	5750	5750	0
175	20231114	182500	274755650	5750	5750	5750	5750	0
176	20231114	182400	274755650	5750	5750	5750	5750	0
177	20231114	182300	274755650	5750	5750	5750	5750	0
178	20231114	182200	274755650	5750	5750	5750	5750	0
179	20231114	182100	274755650	5750	5750	5750	5750	0
180	20231114	182000	274755650	5750	5750	5750	5750	0
181	20231114	181900	274755650	5750	5750	5750	5750	0
182	20231114	181800	274755650	5750	5750	5750	5750	858
183	20231114	181700	274755650	5750	5750	5750	5750	0
184	20231114	181600	274755650	5750	5750	5750	5750	0
185	20231114	181500	274755650	5750	5750	5750	5750	0
186	20231114	181400	274755650	5750	5750	5750	5750	0
187	20231114	181300	274755650	5750	5750	5750	5750	0
188	20231114	181200	274755650	5750	5750	5750	5750	0
189	20231114	181100	274755650	5750	5750	5750	5750	0
190	20231114	181000	274755650	5750	5750	5750	5750	0
191	20231114	180900	274755650	5750	5750	5750	5750	0
192	20231114	180800	274755650	5750	5750	5750	5750	0
193	20231114	180700	274755650	5750	5750	5750	5750	0
194	20231114	180600	274755650	5750	5750	5750	5750	0
195	20231114	180500	274755650	5750	5750	5750	5750	0
196	20231114	180400	274755650	5750	5750	5750	5750	0
197	20231114	180300	274755650	5750	5750	5750	5750	0
198	20231114	180200	274755650	5750	5750	5750	5750	0
199	20231114	180100	274755650	5750	5750	5750	5750	0
200	20231114	180000	274755650	5750	5750	5750	5750	0
201	20231114	175900	274755650	5750	5750	5750	5750	0
202	20231114	175800	274755650	5750	5750	5750	5750	0
203	20231114	175700	274755650	5750	5750	5750	5750	0
204	20231114	175600	274755650	5750	5750	5750	5750	0
205	20231114	175500	274755650	5750	5750	5750	5750	0
206	20231114	175400	274755650	5750	5750	5750	5750	0
207	20231114	175300	274755650	5750	5750	5750	5750	0
208	20231114	175200	274755650	5750	5750	5750	5750	0
209	20231114	175100	274755650	5750	5750	5750	5750	0
210	20231114	175000	274755650	5750	5750	5750	5750	0
211	20231114	174900	274755650	5750	5750	5750	5750	0
212	20231114	174800	274755650	5750	5750	5750	5750	858
213	20231114	174700	274755650	5750	5750	5750	5750	0
214	20231114	174600	274755650	5750	5750	5750	5750	0
215	20231114	174500	274755650	5750	5750	5750	5750	0
216	20231114	174400	274755650	5750	5750	5750	5750	0
217	20231114	174300	274755650	5750	5750	5750	5750	0
218	20231114	174200	274755650	5750	5750	5750	5750	0
219	20231114	174100	274755650	5750	5750	5750	5750	0
220	20231114	174000	274755650	5750	5750	5750	5750	0
221	20231114	173900	274755650	5750	5750	5750	5750	0
222	20231114	173800	274755650	5750	5750	5750	5750	0
223	20231114	173700	274755650	5750	5750	5750	5750	0
224	20231114	173600	274755650	5750	5750	5750	5750	0
225	20231114	173500	274755650	5750	5750	5750	5750	0
226	20231114	173400	274755650	5750	5750	5750	5750	0
227	20231114	173300	274755650	5750	5750	5750	5750	0
228	20231114	173200	274755650	5750	5750	5750	5750	0
229	20231114	173100	274755650	5750	5750	5750	5750	0
230	20231114	173000	274755650	5750	5750	5750	5750	0
231	20231114	172900	274755650	5750	5750	5750	5750	0
232	20231114	172800	274755650	5750	5750	5750	5750	0
233	20231114	172700	274755650	5750	5750	5750	5750	0
234	20231114	172600	274755650	5750	5750	5750	5750	0
235	20231114	172500	274755650	5750	5750	5750	5750	0
236	20231114	172400	274755650	5750	5750	5750	5750	0
237	20231114	172300	274755650	5750	5750	5750	5750	0
238	20231114	172200	274755650	5750	5750	5750	5750	0
239	20231114	172100	274755650	5750	5750	5750	5750	0
240	20231114	172000	274755650	5750	5750	5750	5750	0
241	20231114	171900	274755650	5750	5750	5750	5750	0
242	20231114	171800	274755650	5750	5750	5750	5750	858
243	20231114	171700	274755650	5750	5750	5750	5750	0
244	20231114	171600	274755650	5750	5750	5750	5750	0
245	20231114	171500	274755650	5750	5750	5750	5750	0
246	20231114	171400	274755650	5750	5750	5750	5750	0
247	20231114	171300	274755650	5750	5750	5750	5750	0
248	20231114	171200	274755650	5750	5750	5750	5750	0
249	20231114	171100	274755650	5750	5750	5750	5750	0
250	20231114	171000	274755650	5750	5750	5750	5750	0
251	20231114	170900	274755650	5750	5750	5750	5750	0
252	20231114	170800	274755650	5750	5750	5750	5750	0
253	20231114	170700	274755650	5750	5750	5750	5750	0
254	20231114	170600	274755650	5750	5750	5750	5750	0
255	20231114	170500	274755650	5750	5750	5750	5750	0
256	20231114	170400	274755650	5750	5750	5750	5750	0
257	20231114	170300	274755650	5750	5750	5750	5750	0
258	20231114	170200	274755650	5750	5750	5750	5750	0
259	20231114	170100	274755650	5750	5750	5750	5750	0
260	20231114	170000	274755650	5750	5750	5750	5750	0
261	20231114	165900	274755650	5750	5750	5750	5750	0
262	20231114	165800	274755650	5750	5750	5750	5750	0
263	20231114	165700	274755650	5750	5750	5750	5750	0
264	20231114	165600	274755650	5750	5750	5750	5750	0
265	20231114	165500	274755650	5750	5750	5750	5750	0
266	20231114	165400	274755650	5750	5750	5750	5750	0
267	20231114	165300	274755650	5750	5750	5750	5750	0
268	20231114	165200	274755650	5750	5750	5750	5750	0
269	20231114	165100	274755650	5750	5750	5750	5750	0
270	20231114	165000	274755650	5750	5750	5750	5750	0
271	20231114	164900	274755650	5750	5750	5750	5750	0
272	20231114	164800	274755650	5750	5750	5750	5750	858
273	20231114	164700	274755650	5750	5750	5750	5750	0
274	20231114	164600	274755650	5750	5750	5750	5750	0
275	20231114	164500	274755650	5750	5750	5750	5750	0
276	20231114	164400	274755650	5750	5750	5750	5750	0
277	20231114	164300	274755650	5750	5750	5750	5750	0
278	20231114	164200	274755650	5750	5750	5750	5750	0
279	20231114	164100	274755650	5750	5750	5750	5750	0
280	20231114	164000	274755650	5750	5750	5750	5750	0
281	20231114	163900	274755650	5750	5750	5750	5750	0
282	20231114	163800	274755650	5750	5750	5750	5750	0
283	20231114	163700	274755650	5750	5750	5750	5750	0
284	20231114	163600	274755650	5750	5750	5750	5750	0
285	20231114	163500	274755650	5750	5750	5750	5750	0
286	20231114	163400	274755650	5750	5750	5750	5750	0
287	20231114	163300	274755650	5750	5750	5750	5750	0
288	20231114	163200	274755650	5750	5750	5750	5750	0
289	20231114	163100	274755650	5750	5750	5750	5750	0
290	20231114	163000	274755650	5750	5750	5750	5750	0
291	20231114	162900	274755650	5750	5750	5750	5750	0
292	20231114	162800	274755650	5750	5750	5750	5750	0
293	20231114	162700	274755650	5750	5750	5750	5750	0
294	20231114	162600	274755650	5750	5750	5750	5750	0
295	20231114	162500	274755650	5750	5750	5750	5750	0
296	20231114	162400	274755650	5750	5750	5750	5750	0
297	20231114	162300	274755650	5750	5750	5750	5750	0
298	20231114	162200	274755650	5750	5750	5750	5750	0
299	20231114	162100	274755650	5750	5750	5750	5750	0
300	20231114	162000	274755650	5750	5750	5750	5750	0
301	20231114	161900	274755650	5750	5750	5750	5750	0
302	20231114	161800	274755650	5750	5750	5750	5750	858
303	20231114	161700	274755650	5750	5750	5750	5750	0
304	20231114	161600	274755650	5750	5750	5750	5750	0
305	20231114	161500	274755650	5750	5750	5750	5750	0
306	20231114	161400	274755650	5750	5750	5750	5750	0
307	20231114	161300	274755650	5750	5750	5750	5750	0
308	20231114	161200	274755650	5750	5750	5750	5750	0
309	20231114	161100	274755650	5750	5750	5750	5750	0
310	20231114	161000	274755650	5750	5750	5750	5750	0
311	20231114	160900	274755650	5750	5750	5750	5750	0
312	20231114	160800	274755650	5750	5750	5750	5750	0
313	20231114	160700	274755650	5750	5750	5750	5750	0
314	20231114	160600	274755650	5750	5750	5750	5750	0
315	20231114	160500	274755650	5750	5750	5750	5750	0
316	20231114	160400	274755650	5750	5750	5750	5750	0
317	20231114	160300	274755650	5750	5750	5750	5750	0
318	20231114	160200	274755650	5750	5750	5750	5750	0
319	20231114	160100	274755650	5750	5750	5750	5750	0
320	20231114	160000	274755650	5750	5750	5750	5750	0
321	20231114	155900	274755650	5750	5750	5750	5750	0
322	20231114	155800	274755650	5750	5750	5750	5750	0
323	20231114	155700	274755650	5750	5750	5750	5750	0
324	20231114	155600	274755650	5750	5750	5750	5750	0
325	20231114	155500	274755650	5750	5750	5750	5750	0
326	20231114	155400	274755650	5750	5750	5750	5750	0
327	20231114	155300	274755650	5750	5750	5750	5750	0
328	20231114	155200	274755650	5750	5750	5750	5750	0
329	20231114	155100	274755650	5750	5750	5750	5750	0
330	20231114	155000	274755650	5750	5750	5750	5750	0
331	20231114	154900	274755650	5750	5750	5750	5750	0
332	20231114	154800	274755650	5750	5750	5750	5750	858
333	20231114	154700	274755650	5750	5750	5750	5750	0
334	20231114	154600	274755650	5750	5750	5750	5750	0
335	20231114	154500	274755650	5750	5750	5750	5750	0
336	20231114	154400	274755650	5750	5750	5750	5750	0
337	20231114	154300	274755650	5750	5750	5750	5750	0
338	20231114	154200	274755650	5750	5750	5750	5750	0
339	20231114	154100	274755650	5750	5750	5750	5750	0
340	20231114	154000	274755650	5750	5750	5750	5750	0
341	20231114	153900	274755650	5750	5750	5750	5750	0
342	20231114	153800	274755650	5750	5750	5750	5750	0
343	20231114	153700	274755650	5750	5750	5750	5750	0
344	20231114	153600	274755650	5750	5750	5750	5750	0
345	20231114	153500	274755650	5750	5750	5750	5750	0
346	20231114	153400	274755650	5750	5750	5750	5750	0
347	20231114	153300	274755650	5750	5750	5750	5750	0
348	20231114	153200	274755650	5750	5750	5750	5750	0
349	20231114	153100	274755650	5750	5750	5750	5750	0
350	20231114	153000	274755650	5750	5750	5750	5750	858
351	20231114	152900	269822150	5760	5760	5760	5760	0
352	20231114	152800	269822150	5760	5760	5760	5760	0
353	20231114	152700	269822150	5760	5760	5760	5760	0
354	20231114	152600	269822150	5760	5760	5760	5760	0
355	20231114	152500	269822150	5760	5760	5760	5760	0
356	20231114	152400	269822150	5760	5760	5760	5760	0
357	20231114	152300	269822150	5760	5760	5760	5760	0
358	20231114	152200	269822150	5760	5760	5760	5760	0
359	20231114	152100	269822150	5760	5760	5760	5760	0
360	20231114	152000	269822150	5760	5760	5760	5760	0
361	20231114	151900	269822150	5760	5750	5760	5750	49
362	20231114	151800	269540380	5750	5750	5750	5750	106
363	20231114	151700	268930880	5750	5750	5750	5750	243
364	20231114	151600	267533630	5750	5750	5750	5750	5
365	20231114	151500	267504880	5760	5760	5760	5760	0
366	20231114	151400	267504880	5760	5760	5760	5760	0
367	20231114	151300	267504880	5760	5760	5760	5760	0
368	20231114	151200	267504880	5760	5760	5760	5760	0
369	20231114	151100	267504880	5760	5760	5760	5760	0
370	20231114	151000	267504880	5760	5750	5760	5750	178
371	20231114	150900	266480410	5750	5720	5750	5720	17
372	20231114	150800	266383110	5750	5750	5750	5750	0
373	20231114	150700	266383110	5750	5750	5750	5750	20
374	20231114	150600	266268110	5750	5750	5750	5750	50
375	20231114	150500	265980610	5750	5750	5750	5750	25
376	20231114	150400	265836860	5720	5720	5720	5720	0
377	20231114	150300	265836860	5720	5730	5730	5720	41
378	20231114	150200	265602320	5750	5750	5750	5750	1
379	20231114	150100	265596570	5750	5750	5750	5750	48
380	20231114	150000	265320570	5750	5720	5750	5720	441
381	20231114	145900	262797810	5720	5720	5720	5720	0
382	20231114	145800	262797810	5720	5720	5720	5720	0
383	20231114	145700	262797810	5720	5720	5720	5720	0
384	20231114	145600	262797810	5720	5720	5720	5720	6
385	20231114	145500	262763490	5740	5720	5740	5720	1649
386	20231114	145400	253326210	5740	5740	5740	5740	0
387	20231114	145300	253326210	5740	5740	5740	5740	0
388	20231114	145200	253326210	5740	5740	5740	5740	0
389	20231114	145100	253326210	5740	5740	5740	5740	6
390	20231114	145000	253291770	5740	5730	5740	5730	200
391	20231114	144900	252145760	5730	5730	5730	5730	901
392	20231114	144800	246983030	5750	5730	5750	5730	218
393	20231114	144700	245733530	5740	5730	5740	5730	422
394	20231114	144600	243313500	5740	5730	5740	5730	798
395	20231114	144500	238740730	5740	5740	5740	5740	0
396	20231114	144400	238740730	5740	5730	5740	5720	780
397	20231114	144300	234276030	5720	5750	5770	5720	1020
398	20231114	144200	228430780	5780	5750	5780	5750	17
399	20231114	144100	228332790	5790	5790	5790	5790	0
400	20231114	144000	228332790	5790	5790	5790	5790	1
401	20231114	143900	228327000	5790	5790	5790	5790	0
402	20231114	143800	228327000	5790	5790	5790	5790	0
403	20231114	143700	228327000	5790	5780	5790	5780	261
404	20231114	143600	226816810	5730	5760	5760	5730	43
405	20231114	143500	226569430	5760	5740	5760	5740	72
406	20231114	143400	226155990	5740	5740	5740	5740	41
407	20231114	143300	225920650	5740	5740	5740	5740	0
408	20231114	143200	225920650	5740	5740	5740	5740	400
409	20231114	143100	223624650	5740	5760	5760	5740	3
410	20231114	143000	223607390	5770	5770	5770	5770	2
411	20231114	142900	223595850	5790	5790	5790	5790	0
412	20231114	142800	223595850	5790	5790	5790	5790	0
413	20231114	142700	223595850	5790	5790	5790	5790	0
414	20231114	142600	223595850	5790	5790	5790	5790	0
415	20231114	142500	223595850	5790	5790	5790	5790	7
416	20231114	142400	223555320	5780	5780	5780	5780	0
417	20231114	142300	223555320	5780	5780	5780	5780	1
418	20231114	142200	223549540	5790	5790	5790	5790	1
419	20231114	142100	223543750	5780	5780	5780	5780	302
420	20231114	142000	221798190	5780	5780	5780	5780	1
421	20231114	141900	221792410	5750	5750	5750	5750	0
422	20231114	141800	221792410	5750	5750	5750	5750	8
423	20231114	141700	221746410	5750	5750	5750	5750	3
424	20231114	141600	221729160	5750	5760	5760	5750	3
425	20231114	141500	221711900	5780	5780	5780	5780	0
426	20231114	141400	221711900	5780	5780	5780	5780	0
427	20231114	141300	221711900	5780	5780	5780	5780	1
428	20231114	141200	221706120	5780	5780	5780	5780	0
429	20231114	141100	221706120	5780	5780	5780	5780	0
430	20231114	141000	221706120	5780	5780	5780	5780	0
431	20231114	140900	221706120	5780	5780	5780	5780	6
432	20231114	140800	221671440	5780	5780	5780	5780	0
433	20231114	140700	221671440	5780	5780	5780	5780	0
434	20231114	140600	221671440	5780	5780	5780	5780	0
435	20231114	140500	221671440	5780	5780	5780	5780	0
436	20231114	140400	221671440	5780	5780	5780	5780	0
437	20231114	140300	221671440	5780	5780	5780	5780	10
438	20231114	140200	221613640	5780	5780	5780	5780	0
439	20231114	140100	221613640	5780	5780	5780	5780	0
440	20231114	140000	221613640	5780	5780	5780	5780	2
441	20231114	135900	221602080	5750	5750	5750	5750	29
442	20231114	135800	221435330	5780	5770	5780	5750	1360
443	20231114	135700	213612570	5780	5780	5780	5780	0
444	20231114	135600	213612570	5780	5780	5780	5780	0
445	20231114	135500	213612570	5780	5780	5780	5780	3
446	20231114	135400	213595230	5770	5770	5770	5770	0
447	20231114	135300	213595230	5770	5770	5770	5770	0
448	20231114	135200	213595230	5770	5770	5770	5770	0
449	20231114	135100	213595230	5770	5770	5770	5770	100
450	20231114	135000	213018230	5770	5770	5770	5770	0
451	20231114	134900	213018230	5770	5770	5770	5770	0
452	20231114	134800	213018230	5770	5770	5770	5770	0
453	20231114	134700	213018230	5770	5770	5770	5770	0
454	20231114	134600	213018230	5770	5770	5770	5770	0
455	20231114	134500	213018230	5770	5770	5770	5770	0
456	20231114	134400	213018230	5770	5770	5770	5770	0
457	20231114	134300	213018230	5770	5770	5770	5770	0
458	20231114	134200	213018230	5770	5770	5770	5770	3
459	20231114	134100	213000920	5770	5770	5770	5770	1
460	20231114	134000	212995150	5770	5770	5770	5770	47
461	20231114	133900	212723960	5780	5780	5780	5780	0
462	20231114	133800	212723960	5780	5780	5780	5780	0
463	20231114	133700	212723960	5780	5780	5780	5780	2
464	20231114	133600	212712400	5780	5780	5780	5780	0
465	20231114	133500	212712400	5780	5780	5780	5780	1
466	20231114	133400	212706620	5780	5780	5780	5780	67
467	20231114	133300	212319360	5780	5780	5780	5780	0
468	20231114	133200	212319360	5780	5780	5780	5780	0
469	20231114	133100	212319360	5780	5780	5780	5780	11
470	20231114	133000	212255780	5790	5790	5790	5790	2
471	20231114	132900	212244200	5790	5790	5790	5790	50
472	20231114	132800	211954700	5790	5790	5790	5790	0
473	20231114	132700	211954700	5790	5790	5790	5790	0
474	20231114	132600	211954700	5790	5790	5790	5790	0
475	20231114	132500	211954700	5790	5790	5790	5790	1
476	20231114	132400	211948910	5780	5780	5780	5780	0
477	20231114	132300	211948910	5780	5780	5780	5780	0
478	20231114	132200	211948910	5780	5780	5780	5780	0
479	20231114	132100	211948910	5780	5800	5800	5780	30
480	20231114	132000	211775080	5780	5780	5780	5780	0
481	20231114	131900	211775080	5780	5780	5780	5780	0
482	20231114	131800	211775080	5780	5780	5780	5780	9
483	20231114	131700	211723060	5780	5780	5780	5780	0
484	20231114	131600	211723060	5780	5780	5780	5780	0
485	20231114	131500	211723060	5780	5770	5780	5770	3
486	20231114	131400	211705730	5780	5780	5780	5780	1
487	20231114	131300	211699950	5780	5780	5780	5780	0
488	20231114	131200	211699950	5780	5780	5780	5780	74
489	20231114	131100	211272230	5810	5810	5810	5810	67
490	20231114	131000	210882960	5810	5810	5810	5810	1
491	20231114	130900	210877150	5800	5800	5800	5800	10
492	20231114	130800	210819150	5810	5810	5810	5810	0
493	20231114	130700	210819150	5810	5810	5810	5810	9
494	20231114	130600	210766860	5810	5780	5810	5780	2925
495	20231114	130500	193794070	5780	5780	5780	5780	58
496	20231114	130400	193458830	5770	5770	5770	5770	0
497	20231114	130300	193458830	5770	5770	5770	5770	0
498	20231114	130200	193458830	5770	5770	5770	5770	100
499	20231114	130100	192881830	5770	5770	5770	5770	0
500	20231114	130000	192881830	5770	5780	5780	5770	14
501	20231114	125900	192800970	5780	5780	5780	5780	0
502	20231114	125800	192800970	5780	5780	5780	5780	69
503	20231114	125700	192402150	5770	5780	5780	5770	203
504	20231114	125600	191229830	5780	5780	5780	5780	6
505	20231114	125500	191195150	5770	5770	5770	5770	61
506	20231114	125400	190843180	5770	5770	5770	5770	2
507	20231114	125300	190831640	5770	5770	5770	5770	0
508	20231114	125200	190831640	5770	5770	5770	5770	30
509	20231114	125100	190658540	5770	5770	5770	5770	19
510	20231114	125000	190548910	5770	5770	5770	5770	3
511	20231114	124900	190531600	5770	5770	5770	5770	20
512	20231114	124800	190416200	5770	5770	5770	5770	0
513	20231114	124700	190416200	5770	5770	5770	5770	0
514	20231114	124600	190416200	5770	5770	5770	5770	0
515	20231114	124500	190416200	5770	5770	5770	5770	1
516	20231114	124400	190410430	5770	5770	5770	5770	10
517	20231114	124300	190352730	5770	5770	5770	5770	0
518	20231114	124200	190352730	5770	5770	5770	5770	0
519	20231114	124100	190352730	5770	5770	5770	5770	1
520	20231114	124000	190346960	5770	5770	5770	5770	8
521	20231114	123900	190300800	5740	5740	5740	5740	0
522	20231114	123800	190300800	5740	5740	5740	5740	0
523	20231114	123700	190300800	5740	5740	5740	5740	0
524	20231114	123600	190300800	5740	5740	5740	5740	0
525	20231114	123500	190300800	5740	5740	5740	5740	0
526	20231114	123400	190300800	5740	5740	5740	5740	0
527	20231114	123300	190300800	5740	5740	5740	5740	0
528	20231114	123200	190300800	5740	5740	5740	5740	290
529	20231114	123100	188636200	5730	5730	5730	5730	0
530	20231114	123000	188636200	5730	5730	5730	5730	0
531	20231114	122900	188636200	5730	5730	5730	5730	0
532	20231114	122800	188636200	5730	5730	5730	5730	0
533	20231114	122700	188636200	5730	5730	5730	5730	0
534	20231114	122600	188636200	5730	5760	5760	5730	50
535	20231114	122500	188349580	5770	5770	5770	5770	42
536	20231114	122400	188107240	5760	5760	5760	5760	0
537	20231114	122300	188107240	5760	5760	5760	5760	0
538	20231114	122200	188107240	5760	5760	5760	5760	0
539	20231114	122100	188107240	5760	5760	5760	5760	0
540	20231114	122000	188107240	5760	5760	5760	5760	0
541	20231114	121900	188107240	5760	5760	5760	5760	10
542	20231114	121800	188049640	5760	5760	5760	5760	5
543	20231114	121700	188020840	5760	5760	5760	5760	44
544	20231114	121600	187767400	5760	5760	5760	5760	0
545	20231114	121500	187767400	5760	5760	5760	5760	1
546	20231114	121400	187761640	5730	5730	5730	5730	0
547	20231114	121300	187761640	5730	5730	5730	5730	0
548	20231114	121200	187761640	5730	5730	5730	5730	250
549	20231114	121100	186329140	5730	5740	5740	5730	415
550	20231114	121000	183951170	5740	5740	5740	5740	485
551	20231114	120900	181167270	5760	5760	5760	5760	0
552	20231114	120800	181167270	5760	5760	5760	5760	0
553	20231114	120700	181167270	5760	5760	5760	5760	60
554	20231114	120600	180821670	5740	5740	5740	5740	0
555	20231114	120500	180821670	5740	5740	5740	5740	35
556	20231114	120400	180620770	5740	5760	5760	5740	113
557	20231114	120300	179971960	5760	5760	5760	5760	0
558	20231114	120200	179971960	5760	5760	5760	5760	30
559	20231114	120100	179799160	5770	5770	5770	5770	0
560	20231114	120000	179799160	5770	5770	5770	5770	0
561	20231114	115900	179799160	5770	5770	5770	5770	1
562	20231114	115800	179793390	5770	5770	5770	5770	0
563	20231114	115700	179793390	5770	5770	5770	5770	1
564	20231114	115600	179787620	5770	5770	5770	5770	0
565	20231114	115500	179787620	5770	5770	5770	5770	10
566	20231114	115400	179729920	5730	5730	5730	5730	0
567	20231114	115300	179729920	5730	5730	5730	5730	0
568	20231114	115200	179729920	5730	5730	5730	5730	0
569	20231114	115100	179729920	5730	5730	5730	5730	0
570	20231114	115000	179729920	5730	5730	5730	5730	0
571	20231114	114900	179729920	5730	5730	5730	5730	0
572	20231114	114800	179729920	5730	5730	5730	5730	0
573	20231114	114700	179729920	5730	5730	5730	5730	0
574	20231114	114600	179729920	5730	5730	5730	5730	0
575	20231114	114500	179729920	5730	5730	5730	5730	0
576	20231114	114400	179729920	5730	5730	5730	5730	0
577	20231114	114300	179729920	5730	5730	5730	5730	0
578	20231114	114200	179729920	5730	5730	5730	5730	0
579	20231114	114100	179729920	5730	5730	5730	5730	2
580	20231114	114000	179718460	5730	5730	5730	5730	0
581	20231114	113900	179718460	5730	5730	5730	5730	172
582	20231114	113800	178732900	5760	5760	5760	5760	0
583	20231114	113700	178732900	5760	5760	5760	5760	0
584	20231114	113600	178732900	5760	5760	5760	5760	1
585	20231114	113500	178727140	5760	5760	5760	5760	30
586	20231114	113400	178554340	5760	5760	5760	5760	7
587	20231114	113300	178514020	5770	5770	5770	5770	45
588	20231114	113200	178254370	5770	5760	5770	5760	46
589	20231114	113100	177989360	5730	5730	5730	5730	600
590	20231114	113000	174551360	5730	5730	5730	5730	0
591	20231114	112900	174551360	5730	5730	5730	5730	0
592	20231114	112800	174551360	5730	5730	5730	5730	0
593	20231114	112700	174551360	5730	5730	5730	5730	3
594	20231114	112600	174534170	5730	5730	5730	5730	0
595	20231114	112500	174534170	5730	5730	5730	5730	200
596	20231114	112400	173388170	5730	5730	5730	5730	0
597	20231114	112300	173388170	5730	5730	5730	5730	0
598	20231114	112200	173388170	5730	5730	5730	5730	0
599	20231114	112100	173388170	5730	5730	5730	5730	0
600	20231114	112000	173388170	5730	5730	5730	5730	0
601	20231114	111900	173388170	5730	5730	5730	5730	1529
602	20231114	111800	164627000	5730	5730	5730	5730	0
603	20231114	111700	164627000	5730	5730	5730	5730	0
604	20231114	111600	164627000	5730	5730	5730	5730	95
605	20231114	111500	164082650	5760	5760	5760	5760	3
606	20231114	111400	164065370	5720	5720	5720	5720	0
607	20231114	111300	164065370	5720	5720	5720	5720	0
608	20231114	111200	164065370	5720	5720	5720	5720	0
609	20231114	111100	164065370	5720	5720	5720	5720	0
610	20231114	111000	164065370	5720	5720	5760	5720	225
611	20231114	110900	162778290	5720	5720	5720	5720	0
612	20231114	110800	162778290	5720	5720	5720	5720	0
613	20231114	110700	162778290	5720	5740	5740	5720	207
614	20231114	110600	161592420	5780	5780	5780	5780	0
615	20231114	110500	161592420	5780	5780	5780	5780	1
616	20231114	110400	161586640	5730	5730	5730	5730	0
617	20231114	110300	161586640	5730	5770	5770	5730	100
618	20231114	110200	161012920	5770	5770	5770	5770	0
619	20231114	110100	161012920	5770	5770	5770	5770	0
620	20231114	110000	161012920	5770	5770	5770	5770	0
621	20231114	105900	161012920	5770	5770	5770	5770	0
622	20231114	105800	161012920	5770	5770	5770	5770	0
623	20231114	105700	161012920	5770	5770	5770	5770	0
624	20231114	105600	161012920	5770	5780	5780	5770	3
625	20231114	105500	160995590	5790	5790	5790	5790	5
626	20231114	105400	160966640	5790	5740	5790	5740	961
627	20231114	105300	155449200	5780	5780	5780	5780	1
628	20231114	105200	155443420	5740	5740	5740	5740	0
629	20231114	105100	155443420	5740	5770	5770	5740	150
630	20231114	105000	154580810	5780	5780	5780	5780	0
631	20231114	104900	154580810	5780	5780	5780	5780	0
632	20231114	104800	154580810	5780	5780	5780	5780	152
633	20231114	104700	153702250	5790	5780	5790	5780	154
634	20231114	104600	152812110	5790	5790	5790	5790	10
635	20231114	104500	152754210	5790	5780	5790	5780	46
636	20231114	104400	152488310	5790	5790	5790	5790	172
637	20231114	104300	151492430	5790	5790	5790	5790	0
638	20231114	104200	151492430	5790	5790	5790	5790	1
639	20231114	104100	151486640	5790	5790	5790	5790	137
640	20231114	104000	150693410	5790	5790	5790	5790	56
641	20231114	103900	150369170	5790	5790	5790	5790	0
642	20231114	103800	150369170	5790	5790	5790	5790	1
643	20231114	103700	150363380	5780	5780	5780	5780	0
644	20231114	103600	150363380	5780	5780	5790	5780	207
645	20231114	103500	149166860	5780	5780	5780	5780	66
646	20231114	103400	148785380	5780	5780	5780	5780	1
647	20231114	103300	148779600	5780	5780	5780	5780	0
648	20231114	103200	148779600	5780	5780	5780	5780	10
649	20231114	103100	148721800	5800	5800	5800	5800	0
650	20231114	103000	148721800	5800	5800	5800	5800	15
651	20231114	102900	148634800	5780	5780	5780	5780	126
652	20231114	102800	147906520	5790	5780	5800	5780	400
653	20231114	102700	145589290	5770	5770	5770	5770	183
654	20231114	102600	144533380	5770	5770	5770	5770	0
655	20231114	102500	144533380	5770	5770	5770	5770	0
656	20231114	102400	144533380	5770	5770	5770	5770	0
657	20231114	102300	144533380	5770	5770	5770	5770	5
658	20231114	102200	144504530	5770	5770	5770	5770	11
659	20231114	102100	144441060	5750	5750	5750	5750	0
660	20231114	102000	144441060	5750	5750	5770	5750	660
661	20231114	101900	140646020	5770	5770	5770	5770	0
662	20231114	101800	140646020	5770	5770	5770	5770	0
663	20231114	101700	140646020	5770	5770	5770	5770	0
664	20231114	101600	140646020	5770	5770	5770	5770	0
665	20231114	101500	140646020	5770	5770	5770	5770	0
666	20231114	101400	140646020	5770	5770	5770	5770	15
667	20231114	101300	140559470	5760	5760	5760	5760	0
668	20231114	101200	140559470	5760	5740	5760	5740	773
669	20231114	101100	136112690	5760	5760	5760	5760	0
670	20231114	101000	136112690	5760	5760	5760	5760	13
671	20231114	100900	136037810	5730	5730	5730	5730	0
672	20231114	100800	136037810	5730	5730	5730	5730	0
673	20231114	100700	136037810	5730	5730	5730	5730	0
674	20231114	100600	136037810	5730	5730	5730	5730	0
675	20231114	100500	136037810	5730	5730	5730	5730	0
676	20231114	100400	136037810	5730	5730	5730	5730	500
677	20231114	100300	133172810	5770	5770	5770	5770	0
678	20231114	100200	133172810	5770	5770	5770	5770	5
679	20231114	100100	133143960	5770	5710	5770	5710	882
680	20231114	100000	128089140	5700	5730	5730	5700	500
681	20231114	095900	125232090	5750	5770	5770	5750	1221
682	20231114	095800	118205560	5780	5780	5780	5780	1
683	20231114	095700	118199780	5780	5780	5780	5780	546
684	20231114	095600	115043900	5780	5790	5790	5780	704
685	20231114	095500	110973660	5790	5790	5790	5790	0
686	20231114	095400	110973660	5790	5790	5790	5790	0
687	20231114	095300	110973660	5790	5800	5800	5790	265
688	20231114	095200	109437160	5790	5790	5790	5790	0
689	20231114	095100	109437160	5790	5790	5790	5790	10
690	20231114	095000	109379260	5790	5800	5810	5790	642
691	20231114	094900	105655740	5800	5800	5800	5800	0
692	20231114	094800	105655740	5800	5800	5800	5790	572
693	20231114	094700	102343650	5790	5790	5790	5790	0
694	20231114	094600	102343650	5790	5800	5800	5790	1967
695	20231114	094500	90935550	5800	5790	5800	5790	1157
696	20231114	094400	84226450	5790	5790	5790	5790	600
697	20231114	094300	80752450	5800	5780	5800	5780	598
698	20231114	094200	77294880	5770	5770	5770	5770	50
699	20231114	094100	77006380	5770	5770	5770	5770	52
700	20231114	094000	76706340	5780	5780	5780	5780	2
701	20231114	093900	76694780	5780	5780	5780	5780	403
702	20231114	093800	74365440	5780	5780	5780	5780	18
703	20231114	093700	74261400	5780	5780	5780	5780	12
704	20231114	093600	74192040	5780	5790	5790	5780	72
705	20231114	093500	73775730	5790	5770	5790	5770	1896
706	20231114	093400	62809930	5760	5760	5760	5760	0
707	20231114	093300	62809930	5760	5760	5760	5760	260
708	20231114	093200	61312330	5770	5770	5770	5770	0
709	20231114	093100	61312330	5770	5750	5770	5750	343
710	20231114	093000	59337630	5750	5750	5750	5750	174
711	20231114	092900	58337130	5760	5770	5770	5760	272
712	20231114	092800	56770280	5770	5770	5770	5760	122
713	20231114	092700	56067340	5770	5770	5770	5770	10
714	20231114	092600	56009640	5770	5760	5770	5760	676
715	20231114	092500	52110440	5760	5760	5760	5760	153
716	20231114	092400	51229160	5760	5750	5760	5750	520
717	20231114	092300	48238960	5750	5750	5750	5750	0
718	20231114	092200	48238960	5750	5750	5750	5750	867
719	20231114	092100	43253710	5750	5750	5750	5750	0
720	20231114	092000	43253710	5750	5750	5750	5750	20
721	20231114	091900	43138710	5750	5750	5750	5750	0
722	20231114	091800	43138710	5750	5760	5760	5750	572
723	20231114	091700	39849280	5760	5760	5760	5760	104
724	20231114	091600	39250240	5760	5770	5770	5760	393
725	20231114	091500	36986110	5770	5770	5770	5770	239
726	20231114	091400	35607080	5770	5760	5770	5760	726
727	20231114	091300	31422120	5760	5750	5760	5750	1549
728	20231114	091200	22514160	5750	5730	5750	5730	1361
729	20231114	091100	14709150	5720	5730	5730	5720	186
730	20231114	091000	13644940	5730	5730	5730	5730	12
731	20231114	090900	13576180	5730	5720	5730	5720	18
732	20231114	090800	13473150	5720	5720	5720	5720	139
733	20231114	090700	12678070	5730	5720	5730	5720	9
734	20231114	090600	12626560	5720	5690	5730	5690	60
735	20231114	090500	12284530	5720	5700	5720	5700	857
736	20231114	090400	7389810	5700	5720	5720	5700	12
737	20231114	090300	7321350	5720	5720	5720	5720	18
738	20231114	090200	7218390	5750	5720	5750	5720	301
739	20231114	090100	5491100	5670	5680	5720	5670	464
740	20231114	090000	2851050	5700	5690	5700	5690	501