KissMeData/252990/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	204700	738333240	5470	5470	5470	5470	1537
3	20231117	204600	738333240	5470	5470	5470	5470	0
4	20231117	204500	738333240	5470	5470	5470	5470	0
5	20231117	204400	738333240	5470	5470	5470	5470	0
6	20231117	204300	738333240	5470	5470	5470	5470	0
7	20231117	204200	738333240	5470	5470	5470	5470	0
8	20231117	204100	738333240	5470	5470	5470	5470	0
9	20231117	204000	738333240	5470	5470	5470	5470	0
10	20231117	203900	738333240	5470	5470	5470	5470	0
11	20231117	203800	738333240	5470	5470	5470	5470	0
12	20231117	203700	738333240	5470	5470	5470	5470	0
13	20231117	203600	738333240	5470	5470	5470	5470	0
14	20231117	203500	738333240	5470	5470	5470	5470	0
15	20231117	203400	738333240	5470	5470	5470	5470	0
16	20231117	203300	738333240	5470	5470	5470	5470	0
17	20231117	203200	738333240	5470	5470	5470	5470	0
18	20231117	203100	738333240	5470	5470	5470	5470	0
19	20231117	203000	738333240	5470	5470	5470	5470	0
20	20231117	202900	738333240	5470	5470	5470	5470	0
21	20231117	202800	738333240	5470	5470	5470	5470	0
22	20231117	202700	738333240	5470	5470	5470	5470	0
23	20231117	202600	738333240	5470	5470	5470	5470	0
24	20231117	202500	738333240	5470	5470	5470	5470	0
25	20231117	202400	738333240	5470	5470	5470	5470	0
26	20231117	202300	738333240	5470	5470	5470	5470	0
27	20231117	202200	738333240	5470	5470	5470	5470	0
28	20231117	202100	738333240	5470	5470	5470	5470	0
29	20231117	202000	738333240	5470	5470	5470	5470	0
30	20231117	201900	738333240	5470	5470	5470	5470	0
31	20231117	201800	738333240	5470	5470	5470	5470	0
32	20231117	201700	738333240	5470	5470	5470	5470	1537
33	20231117	201600	738333240	5470	5470	5470	5470	0
34	20231117	201500	738333240	5470	5470	5470	5470	0
35	20231117	201400	738333240	5470	5470	5470	5470	0
36	20231117	201300	738333240	5470	5470	5470	5470	0
37	20231117	201200	738333240	5470	5470	5470	5470	0
38	20231117	201100	738333240	5470	5470	5470	5470	0
39	20231117	201000	738333240	5470	5470	5470	5470	0
40	20231117	200900	738333240	5470	5470	5470	5470	0
41	20231117	200800	738333240	5470	5470	5470	5470	0
42	20231117	200700	738333240	5470	5470	5470	5470	0
43	20231117	200600	738333240	5470	5470	5470	5470	0
44	20231117	200500	738333240	5470	5470	5470	5470	0
45	20231117	200400	738333240	5470	5470	5470	5470	0
46	20231117	200300	738333240	5470	5470	5470	5470	0
47	20231117	200200	738333240	5470	5470	5470	5470	0
48	20231117	200100	738333240	5470	5470	5470	5470	0
49	20231117	200000	738333240	5470	5470	5470	5470	0
50	20231117	195900	738333240	5470	5470	5470	5470	0
51	20231117	195800	738333240	5470	5470	5470	5470	0
52	20231117	195700	738333240	5470	5470	5470	5470	0
53	20231117	195600	738333240	5470	5470	5470	5470	0
54	20231117	195500	738333240	5470	5470	5470	5470	0
55	20231117	195400	738333240	5470	5470	5470	5470	0
56	20231117	195300	738333240	5470	5470	5470	5470	0
57	20231117	195200	738333240	5470	5470	5470	5470	0
58	20231117	195100	738333240	5470	5470	5470	5470	0
59	20231117	195000	738333240	5470	5470	5470	5470	0
60	20231117	194900	738333240	5470	5470	5470	5470	0
61	20231117	194800	738333240	5470	5470	5470	5470	0
62	20231117	194700	738333240	5470	5470	5470	5470	1537
63	20231117	194600	738333240	5470	5470	5470	5470	0
64	20231117	194500	738333240	5470	5470	5470	5470	0
65	20231117	194400	738333240	5470	5470	5470	5470	0
66	20231117	194300	738333240	5470	5470	5470	5470	0
67	20231117	194200	738333240	5470	5470	5470	5470	0
68	20231117	194100	738333240	5470	5470	5470	5470	0
69	20231117	194000	738333240	5470	5470	5470	5470	0
70	20231117	193900	738333240	5470	5470	5470	5470	0
71	20231117	193800	738333240	5470	5470	5470	5470	0
72	20231117	193700	738333240	5470	5470	5470	5470	0
73	20231117	193600	738333240	5470	5470	5470	5470	0
74	20231117	193500	738333240	5470	5470	5470	5470	0
75	20231117	193400	738333240	5470	5470	5470	5470	0
76	20231117	193300	738333240	5470	5470	5470	5470	0
77	20231117	193200	738333240	5470	5470	5470	5470	0
78	20231117	193100	738333240	5470	5470	5470	5470	0
79	20231117	193000	738333240	5470	5470	5470	5470	0
80	20231117	192900	738333240	5470	5470	5470	5470	0
81	20231117	192800	738333240	5470	5470	5470	5470	0
82	20231117	192700	738333240	5470	5470	5470	5470	0
83	20231117	192600	738333240	5470	5470	5470	5470	0
84	20231117	192500	738333240	5470	5470	5470	5470	0
85	20231117	192400	738333240	5470	5470	5470	5470	0
86	20231117	192300	738333240	5470	5470	5470	5470	0
87	20231117	192200	738333240	5470	5470	5470	5470	0
88	20231117	192100	738333240	5470	5470	5470	5470	0
89	20231117	192000	738333240	5470	5470	5470	5470	0
90	20231117	191900	738333240	5470	5470	5470	5470	0
91	20231117	191800	738333240	5470	5470	5470	5470	0
92	20231117	191700	738333240	5470	5470	5470	5470	1537
93	20231117	191600	738333240	5470	5470	5470	5470	0
94	20231117	191500	738333240	5470	5470	5470	5470	0
95	20231117	191400	738333240	5470	5470	5470	5470	0
96	20231117	191300	738333240	5470	5470	5470	5470	0
97	20231117	191200	738333240	5470	5470	5470	5470	0
98	20231117	191100	738333240	5470	5470	5470	5470	0
99	20231117	191000	738333240	5470	5470	5470	5470	0
100	20231117	190900	738333240	5470	5470	5470	5470	0
101	20231117	190800	738333240	5470	5470	5470	5470	0
102	20231117	190700	738333240	5470	5470	5470	5470	0
103	20231117	190600	738333240	5470	5470	5470	5470	0
104	20231117	190500	738333240	5470	5470	5470	5470	0
105	20231117	190400	738333240	5470	5470	5470	5470	0
106	20231117	190300	738333240	5470	5470	5470	5470	0
107	20231117	190200	738333240	5470	5470	5470	5470	0
108	20231117	190100	738333240	5470	5470	5470	5470	0
109	20231117	190000	738333240	5470	5470	5470	5470	0
110	20231117	185900	738333240	5470	5470	5470	5470	0
111	20231117	185800	738333240	5470	5470	5470	5470	0
112	20231117	185700	738333240	5470	5470	5470	5470	0
113	20231117	185600	738333240	5470	5470	5470	5470	0
114	20231117	185500	738333240	5470	5470	5470	5470	0
115	20231117	185400	738333240	5470	5470	5470	5470	0
116	20231117	185300	738333240	5470	5470	5470	5470	0
117	20231117	185200	738333240	5470	5470	5470	5470	0
118	20231117	185100	738333240	5470	5470	5470	5470	0
119	20231117	185000	738333240	5470	5470	5470	5470	0
120	20231117	184900	738333240	5470	5470	5470	5470	0
121	20231117	184800	738333240	5470	5470	5470	5470	0
122	20231117	184700	738333240	5470	5470	5470	5470	1537
123	20231117	184600	738333240	5470	5470	5470	5470	0
124	20231117	184500	738333240	5470	5470	5470	5470	0
125	20231117	184400	738333240	5470	5470	5470	5470	0
126	20231117	184300	738333240	5470	5470	5470	5470	0
127	20231117	184200	738333240	5470	5470	5470	5470	0
128	20231117	184100	738333240	5470	5470	5470	5470	0
129	20231117	184000	738333240	5470	5470	5470	5470	0
130	20231117	183900	738333240	5470	5470	5470	5470	0
131	20231117	183800	738333240	5470	5470	5470	5470	0
132	20231117	183700	738333240	5470	5470	5470	5470	0
133	20231117	183600	738333240	5470	5470	5470	5470	0
134	20231117	183500	738333240	5470	5470	5470	5470	0
135	20231117	183400	738333240	5470	5470	5470	5470	0
136	20231117	183300	738333240	5470	5470	5470	5470	0
137	20231117	183200	738333240	5470	5470	5470	5470	0
138	20231117	183100	738333240	5470	5470	5470	5470	0
139	20231117	183000	738333240	5470	5470	5470	5470	0
140	20231117	182900	738333240	5470	5470	5470	5470	0
141	20231117	182800	738333240	5470	5470	5470	5470	0
142	20231117	182700	738333240	5470	5470	5470	5470	0
143	20231117	182600	738333240	5470	5470	5470	5470	0
144	20231117	182500	738333240	5470	5470	5470	5470	0
145	20231117	182400	738333240	5470	5470	5470	5470	0
146	20231117	182300	738333240	5470	5470	5470	5470	0
147	20231117	182200	738333240	5470	5470	5470	5470	0
148	20231117	182100	738333240	5470	5470	5470	5470	0
149	20231117	182000	738333240	5470	5470	5470	5470	0
150	20231117	181900	738333240	5470	5470	5470	5470	0
151	20231117	181800	738333240	5470	5470	5470	5470	0
152	20231117	181700	738333240	5470	5470	5470	5470	1537
153	20231117	181600	738333240	5470	5470	5470	5470	0
154	20231117	181500	738333240	5470	5470	5470	5470	0
155	20231117	181400	738333240	5470	5470	5470	5470	0
156	20231117	181300	738333240	5470	5470	5470	5470	0
157	20231117	181200	738333240	5470	5470	5470	5470	0
158	20231117	181100	738333240	5470	5470	5470	5470	0
159	20231117	181000	738333240	5470	5470	5470	5470	0
160	20231117	180900	738333240	5470	5470	5470	5470	0
161	20231117	180800	738333240	5470	5470	5470	5470	0
162	20231117	180700	738333240	5470	5470	5470	5470	0
163	20231117	180600	738333240	5470	5470	5470	5470	0
164	20231117	180500	738333240	5470	5470	5470	5470	0
165	20231117	180400	738333240	5470	5470	5470	5470	0
166	20231117	180300	738333240	5470	5470	5470	5470	0
167	20231117	180200	738333240	5470	5470	5470	5470	0
168	20231117	180100	738333240	5470	5470	5470	5470	0
169	20231117	180000	738333240	5470	5470	5470	5470	0
170	20231117	175900	738333240	5470	5470	5470	5470	0
171	20231117	175800	738333240	5470	5470	5470	5470	0
172	20231117	175700	738333240	5470	5470	5470	5470	0
173	20231117	175600	738333240	5470	5470	5470	5470	0
174	20231117	175500	738333240	5470	5470	5470	5470	0
175	20231117	175400	738333240	5470	5470	5470	5470	0
176	20231117	175300	738333240	5470	5470	5470	5470	0
177	20231117	175200	738333240	5470	5470	5470	5470	0
178	20231117	175100	738333240	5470	5470	5470	5470	0
179	20231117	175000	738333240	5470	5470	5470	5470	0
180	20231117	174900	738333240	5470	5470	5470	5470	0
181	20231117	174800	738333240	5470	5470	5470	5470	0
182	20231117	174700	738333240	5470	5470	5470	5470	1537
183	20231117	174600	738333240	5470	5470	5470	5470	0
184	20231117	174500	738333240	5470	5470	5470	5470	0
185	20231117	174400	738333240	5470	5470	5470	5470	0
186	20231117	174300	738333240	5470	5470	5470	5470	0
187	20231117	174200	738333240	5470	5470	5470	5470	0
188	20231117	174100	738333240	5470	5470	5470	5470	0
189	20231117	174000	738333240	5470	5470	5470	5470	0
190	20231117	173900	738333240	5470	5470	5470	5470	0
191	20231117	173800	738333240	5470	5470	5470	5470	0
192	20231117	173700	738333240	5470	5470	5470	5470	0
193	20231117	173600	738333240	5470	5470	5470	5470	0
194	20231117	173500	738333240	5470	5470	5470	5470	0
195	20231117	173400	738333240	5470	5470	5470	5470	0
196	20231117	173300	738333240	5470	5470	5470	5470	0
197	20231117	173200	738333240	5470	5470	5470	5470	0
198	20231117	173100	738333240	5470	5470	5470	5470	0
199	20231117	173000	738333240	5470	5470	5470	5470	0
200	20231117	172900	738333240	5470	5470	5470	5470	0
201	20231117	172800	738333240	5470	5470	5470	5470	0
202	20231117	172700	738333240	5470	5470	5470	5470	0
203	20231117	172600	738333240	5470	5470	5470	5470	0
204	20231117	172500	738333240	5470	5470	5470	5470	0
205	20231117	172400	738333240	5470	5470	5470	5470	0
206	20231117	172300	738333240	5470	5470	5470	5470	0
207	20231117	172200	738333240	5470	5470	5470	5470	0
208	20231117	172100	738333240	5470	5470	5470	5470	0
209	20231117	172000	738333240	5470	5470	5470	5470	0
210	20231117	171900	738333240	5470	5470	5470	5470	0
211	20231117	171800	738333240	5470	5470	5470	5470	0
212	20231117	171700	738333240	5470	5470	5470	5470	1537
213	20231117	171600	738333240	5470	5470	5470	5470	0
214	20231117	171500	738333240	5470	5470	5470	5470	0
215	20231117	171400	738333240	5470	5470	5470	5470	0
216	20231117	171300	738333240	5470	5470	5470	5470	0
217	20231117	171200	738333240	5470	5470	5470	5470	0
218	20231117	171100	738333240	5470	5470	5470	5470	0
219	20231117	171000	738333240	5470	5470	5470	5470	0
220	20231117	170900	738333240	5470	5470	5470	5470	0
221	20231117	170800	738333240	5470	5470	5470	5470	0
222	20231117	170700	738333240	5470	5470	5470	5470	0
223	20231117	170600	738333240	5470	5470	5470	5470	0
224	20231117	170500	738333240	5470	5470	5470	5470	0
225	20231117	170400	738333240	5470	5470	5470	5470	0
226	20231117	170300	738333240	5470	5470	5470	5470	0
227	20231117	170200	738333240	5470	5470	5470	5470	0
228	20231117	170100	738333240	5470	5470	5470	5470	0
229	20231117	170000	738333240	5470	5470	5470	5470	0
230	20231117	165900	738333240	5470	5470	5470	5470	0
231	20231117	165800	738333240	5470	5470	5470	5470	0
232	20231117	165700	738333240	5470	5470	5470	5470	0
233	20231117	165600	738333240	5470	5470	5470	5470	0
234	20231117	165500	738333240	5470	5470	5470	5470	0
235	20231117	165400	738333240	5470	5470	5470	5470	0
236	20231117	165300	738333240	5470	5470	5470	5470	0
237	20231117	165200	738333240	5470	5470	5470	5470	0
238	20231117	165100	738333240	5470	5470	5470	5470	0
239	20231117	165000	738333240	5470	5470	5470	5470	0
240	20231117	164900	738333240	5470	5470	5470	5470	0
241	20231117	164800	738333240	5470	5470	5470	5470	0
242	20231117	164700	738333240	5470	5470	5470	5470	1537
243	20231117	164600	738333240	5470	5470	5470	5470	0
244	20231117	164500	738333240	5470	5470	5470	5470	0
245	20231117	164400	738333240	5470	5470	5470	5470	0
246	20231117	164300	738333240	5470	5470	5470	5470	0
247	20231117	164200	738333240	5470	5470	5470	5470	0
248	20231117	164100	738333240	5470	5470	5470	5470	0
249	20231117	164000	738333240	5470	5470	5470	5470	0
250	20231117	163900	738333240	5470	5470	5470	5470	0
251	20231117	163800	738333240	5470	5470	5470	5470	0
252	20231117	163700	738333240	5470	5470	5470	5470	0
253	20231117	163600	738333240	5470	5470	5470	5470	0
254	20231117	163500	738333240	5470	5470	5470	5470	0
255	20231117	163400	738333240	5470	5470	5470	5470	0
256	20231117	163300	738333240	5470	5470	5470	5470	0
257	20231117	163200	738333240	5470	5470	5470	5470	0
258	20231117	163100	738333240	5470	5470	5470	5470	0
259	20231117	163000	738333240	5470	5470	5470	5470	0
260	20231117	162900	738333240	5470	5470	5470	5470	0
261	20231117	162800	738333240	5470	5470	5470	5470	0
262	20231117	162700	738333240	5470	5470	5470	5470	0
263	20231117	162600	738333240	5470	5470	5470	5470	0
264	20231117	162500	738333240	5470	5470	5470	5470	0
265	20231117	162400	738333240	5470	5470	5470	5470	0
266	20231117	162300	738333240	5470	5470	5470	5470	0
267	20231117	162200	738333240	5470	5470	5470	5470	0
268	20231117	162100	738333240	5470	5470	5470	5470	0
269	20231117	162000	738333240	5470	5470	5470	5470	0
270	20231117	161900	738333240	5470	5470	5470	5470	0
271	20231117	161800	738333240	5470	5470	5470	5470	0
272	20231117	161700	738333240	5470	5470	5470	5470	1537
273	20231117	161600	738333240	5470	5470	5470	5470	0
274	20231117	161500	738333240	5470	5470	5470	5470	0
275	20231117	161400	738333240	5470	5470	5470	5470	0
276	20231117	161300	738333240	5470	5470	5470	5470	0
277	20231117	161200	738333240	5470	5470	5470	5470	0
278	20231117	161100	738333240	5470	5470	5470	5470	0
279	20231117	161000	738333240	5470	5470	5470	5470	0
280	20231117	160900	738333240	5470	5470	5470	5470	0
281	20231117	160800	738333240	5470	5470	5470	5470	0
282	20231117	160700	738333240	5470	5470	5470	5470	0
283	20231117	160600	738333240	5470	5470	5470	5470	0
284	20231117	160500	738333240	5470	5470	5470	5470	0
285	20231117	160400	738333240	5470	5470	5470	5470	0
286	20231117	160300	738333240	5470	5470	5470	5470	0
287	20231117	160200	738333240	5470	5470	5470	5470	0
288	20231117	160100	738333240	5470	5470	5470	5470	0
289	20231117	160000	738333240	5470	5470	5470	5470	0
290	20231117	155900	738333240	5470	5470	5470	5470	0
291	20231117	155800	738333240	5470	5470	5470	5470	0
292	20231117	155700	738333240	5470	5470	5470	5470	0
293	20231117	155600	738333240	5470	5470	5470	5470	0
294	20231117	155500	738333240	5470	5470	5470	5470	0
295	20231117	155400	738333240	5470	5470	5470	5470	0
296	20231117	155300	738333240	5470	5470	5470	5470	0
297	20231117	155200	738333240	5470	5470	5470	5470	0
298	20231117	155100	738333240	5470	5470	5470	5470	0
299	20231117	155000	738333240	5470	5470	5470	5470	0
300	20231117	154900	738333240	5470	5470	5470	5470	0
301	20231117	154800	738333240	5470	5470	5470	5470	0
302	20231117	154700	738333240	5470	5470	5470	5470	1537
303	20231117	154600	738333240	5470	5470	5470	5470	0
304	20231117	154500	738333240	5470	5470	5470	5470	0
305	20231117	154400	738333240	5470	5470	5470	5470	0
306	20231117	154300	738333240	5470	5470	5470	5470	0
307	20231117	154200	738333240	5470	5470	5470	5470	0
308	20231117	154100	738333240	5470	5470	5470	5470	0
309	20231117	154000	738333240	5470	5470	5470	5470	0
310	20231117	153900	738333240	5470	5470	5470	5470	0
311	20231117	153800	738333240	5470	5470	5470	5470	0
312	20231117	153700	738333240	5470	5470	5470	5470	0
313	20231117	153600	738333240	5470	5470	5470	5470	0
314	20231117	153500	738333240	5470	5470	5470	5470	0
315	20231117	153400	738333240	5470	5470	5470	5470	0
316	20231117	153300	738333240	5470	5470	5470	5470	0
317	20231117	153200	738333240	5470	5470	5470	5470	0
318	20231117	153100	738333240	5470	5470	5470	5470	0
319	20231117	153000	738333240	5470	5470	5470	5470	1537
320	20231117	152900	729925850	5440	5440	5440	5440	0
321	20231117	152800	729925850	5440	5440	5440	5440	0
322	20231117	152700	729925850	5440	5440	5440	5440	0
323	20231117	152600	729925850	5440	5440	5440	5440	0
324	20231117	152500	729925850	5440	5440	5440	5440	0
325	20231117	152400	729925850	5440	5440	5440	5440	0
326	20231117	152300	729925850	5440	5440	5440	5440	0
327	20231117	152200	729925850	5440	5440	5440	5440	0
328	20231117	152100	729925850	5440	5440	5440	5440	0
329	20231117	152000	729925850	5440	5440	5440	5440	0
330	20231117	151900	729925850	5440	5400	5440	5400	471
331	20231117	151800	727371890	5410	5410	5410	5410	160
332	20231117	151700	726506290	5410	5410	5410	5410	30
333	20231117	151600	726343990	5400	5400	5400	5400	0
334	20231117	151500	726343990	5400	5400	5400	5400	17
335	20231117	151400	726252190	5390	5390	5390	5390	0
336	20231117	151300	726252190	5390	5390	5390	5390	346
337	20231117	151200	724387250	5400	5400	5400	5400	257
338	20231117	151100	722999450	5390	5390	5390	5390	0
339	20231117	151000	722999450	5390	5390	5390	5390	0
340	20231117	150900	722999450	5390	5390	5390	5390	32
341	20231117	150800	722826970	5390	5390	5390	5390	180
342	20231117	150700	721856770	5400	5400	5400	5400	0
343	20231117	150600	721856770	5400	5400	5400	5400	162
344	20231117	150500	720981970	5400	5400	5400	5400	0
345	20231117	150400	720981970	5400	5400	5400	5400	0
346	20231117	150300	720981970	5400	5400	5400	5400	0
347	20231117	150200	720981970	5400	5400	5400	5400	20
348	20231117	150100	720873970	5400	5400	5400	5400	11
349	20231117	150000	720814570	5400	5400	5400	5400	0
350	20231117	145900	720814570	5400	5420	5420	5400	26
351	20231117	145800	720674150	5390	5390	5390	5390	50
352	20231117	145700	720404650	5390	5390	5390	5390	75
353	20231117	145600	720000400	5400	5400	5400	5400	0
354	20231117	145500	720000400	5400	5400	5400	5400	267
355	20231117	145400	718558600	5420	5420	5420	5420	0
356	20231117	145300	718558600	5420	5420	5420	5420	0
357	20231117	145200	718558600	5420	5420	5420	5420	185
358	20231117	145100	717555900	5390	5390	5390	5390	0
359	20231117	145000	717555900	5390	5390	5390	5390	0
360	20231117	144900	717555900	5390	5400	5400	5390	205
361	20231117	144800	716450890	5400	5410	5410	5400	210
362	20231117	144700	715316790	5410	5410	5410	5410	16
363	20231117	144600	715230230	5410	5410	5410	5410	10
364	20231117	144500	715176130	5420	5420	5420	5420	0
365	20231117	144400	715176130	5420	5420	5420	5420	0
366	20231117	144300	715176130	5420	5420	5420	5420	0
367	20231117	144200	715176130	5420	5420	5420	5420	0
368	20231117	144100	715176130	5420	5420	5420	5420	0
369	20231117	144000	715176130	5420	5420	5420	5420	0
370	20231117	143900	715176130	5420	5420	5420	5420	101
371	20231117	143800	714628710	5420	5420	5420	5420	1
372	20231117	143700	714623290	5420	5420	5420	5420	0
373	20231117	143600	714623290	5420	5420	5420	5420	0
374	20231117	143500	714623290	5420	5420	5420	5420	0
375	20231117	143400	714623290	5420	5410	5420	5410	56
376	20231117	143300	714320020	5400	5400	5400	5400	20
377	20231117	143200	714212020	5400	5420	5420	5400	569
378	20231117	143100	711129270	5430	5430	5430	5430	100
379	20231117	143000	710586270	5420	5420	5420	5420	81
380	20231117	142900	710147250	5420	5420	5420	5420	0
381	20231117	142800	710147250	5420	5420	5420	5420	0
382	20231117	142700	710147250	5420	5440	5440	5420	3
383	20231117	142600	710130970	5420	5430	5440	5420	1685
384	20231117	142500	700988420	5450	5450	5450	5450	2
385	20231117	142400	700977520	5460	5460	5460	5460	0
386	20231117	142300	700977520	5460	5460	5460	5460	46
387	20231117	142200	700726360	5430	5430	5430	5430	441
388	20231117	142100	698331730	5420	5420	5420	5420	49
389	20231117	142000	698066150	5410	5410	5410	5410	0
390	20231117	141900	698066150	5410	5410	5410	5410	686
391	20231117	141800	694354890	5390	5390	5390	5390	30
392	20231117	141700	694193190	5390	5390	5390	5390	4
393	20231117	141600	694171630	5390	5370	5390	5370	985
394	20231117	141500	688862520	5390	5390	5390	5370	4894
395	20231117	141400	662542300	5390	5390	5390	5390	1
396	20231117	141300	662536910	5400	5400	5400	5400	585
397	20231117	141200	659377910	5380	5380	5380	5380	324
398	20231117	141100	657634790	5380	5390	5390	5380	2407
399	20231117	141000	644680610	5390	5400	5400	5390	408
400	20231117	140900	642480410	5410	5400	5410	5380	4372
401	20231117	140800	618939260	5420	5420	5420	5420	0
402	20231117	140700	618939260	5420	5440	5440	5390	5247
403	20231117	140600	590504490	5450	5450	5450	5450	0
404	20231117	140500	590504490	5450	5460	5460	5450	1414
405	20231117	140400	582798180	5460	5460	5460	5450	1019
406	20231117	140300	577236030	5470	5470	5470	5470	0
407	20231117	140200	577236030	5470	5470	5470	5470	101
408	20231117	140100	576683560	5480	5480	5480	5480	40
409	20231117	140000	576464360	5480	5480	5480	5480	0
410	20231117	135900	576464360	5480	5480	5480	5480	0
411	20231117	135800	576464360	5480	5480	5480	5480	0
412	20231117	135700	576464360	5480	5480	5480	5480	0
413	20231117	135600	576464360	5480	5480	5480	5480	3
414	20231117	135500	576447920	5470	5470	5470	5470	0
415	20231117	135400	576447920	5470	5470	5470	5470	487
416	20231117	135300	573784030	5460	5460	5460	5460	5
417	20231117	135200	573756730	5460	5460	5460	5460	0
418	20231117	135100	573756730	5460	5460	5460	5460	0
419	20231117	135000	573756730	5460	5460	5460	5460	73
420	20231117	134900	573358150	5460	5460	5460	5460	190
421	20231117	134800	572320750	5470	5470	5470	5470	516
422	20231117	134700	569498230	5480	5480	5480	5480	5
423	20231117	134600	569470830	5480	5480	5480	5480	0
424	20231117	134500	569470830	5480	5480	5480	5480	5
425	20231117	134400	569443430	5480	5490	5490	5480	27
426	20231117	134300	569295370	5480	5480	5480	5480	143
427	20231117	134200	568511730	5490	5490	5490	5490	0
428	20231117	134100	568511730	5490	5490	5490	5490	0
429	20231117	134000	568511730	5490	5490	5490	5490	50
430	20231117	133900	568237230	5490	5490	5490	5490	0
431	20231117	133800	568237230	5490	5490	5490	5490	0
432	20231117	133700	568237230	5490	5490	5490	5490	0
433	20231117	133600	568237230	5490	5490	5490	5490	0
434	20231117	133500	568237230	5490	5490	5490	5490	10
435	20231117	133400	568182330	5490	5480	5490	5480	100
436	20231117	133300	567633600	5470	5470	5470	5470	1
437	20231117	133200	567628130	5480	5480	5480	5480	0
438	20231117	133100	567628130	5480	5480	5480	5480	0
439	20231117	133000	567628130	5480	5480	5480	5480	40
440	20231117	132900	567408930	5470	5480	5480	5470	14
441	20231117	132800	567332250	5470	5470	5470	5470	0
442	20231117	132700	567332250	5470	5470	5470	5470	0
443	20231117	132600	567332250	5470	5480	5480	5470	500
444	20231117	132500	564597220	5480	5480	5480	5480	0
445	20231117	132400	564597220	5480	5480	5480	5480	0
446	20231117	132300	564597220	5480	5480	5480	5480	20
447	20231117	132200	564487620	5480	5480	5480	5480	0
448	20231117	132100	564487620	5480	5470	5480	5470	735
449	20231117	132000	560466170	5470	5470	5470	5470	0
450	20231117	131900	560466170	5470	5470	5470	5470	0
451	20231117	131800	560466170	5470	5470	5470	5470	0
452	20231117	131700	560466170	5470	5470	5470	5470	0
453	20231117	131600	560466170	5470	5480	5480	5470	2
454	20231117	131500	560455220	5480	5480	5480	5480	2
455	20231117	131400	560444260	5480	5480	5480	5480	322
456	20231117	131300	558679700	5490	5490	5490	5490	2
457	20231117	131200	558668720	5480	5480	5480	5480	0
458	20231117	131100	558668720	5480	5480	5480	5480	0
459	20231117	131000	558668720	5480	5480	5480	5480	0
460	20231117	130900	558668720	5480	5480	5480	5480	580
461	20231117	130800	555490320	5490	5490	5490	5490	1997
462	20231117	130700	544526790	5500	5500	5500	5500	0
463	20231117	130600	544526790	5500	5500	5500	5500	0
464	20231117	130500	544526790	5500	5500	5500	5500	0
465	20231117	130400	544526790	5500	5500	5500	5500	71
466	20231117	130300	544136290	5510	5510	5510	5510	0
467	20231117	130200	544136290	5510	5510	5510	5510	2
468	20231117	130100	544125270	5500	5500	5500	5500	0
469	20231117	130000	544125270	5500	5500	5500	5500	0
470	20231117	125900	544125270	5500	5500	5500	5500	5
471	20231117	125800	544097770	5500	5500	5500	5500	105
472	20231117	125700	543520270	5500	5500	5500	5500	0
473	20231117	125600	543520270	5500	5500	5500	5500	37
474	20231117	125500	543316770	5500	5490	5500	5490	23
475	20231117	125400	543190480	5490	5490	5490	5490	0
476	20231117	125300	543190480	5490	5490	5490	5490	0
477	20231117	125200	543190480	5490	5490	5490	5490	0
478	20231117	125100	543190480	5490	5490	5490	5490	50
479	20231117	125000	542915980	5480	5480	5480	5480	0
480	20231117	124900	542915980	5480	5480	5480	5480	105
481	20231117	124800	542340580	5480	5480	5480	5480	10
482	20231117	124700	542285780	5480	5480	5480	5480	10
483	20231117	124600	542230980	5480	5480	5480	5480	4
484	20231117	124500	542209060	5480	5480	5480	5480	10
485	20231117	124400	542154260	5470	5470	5470	5470	199
486	20231117	124300	541065730	5460	5460	5460	5460	0
487	20231117	124200	541065730	5460	5470	5470	5460	10
488	20231117	124100	541011110	5470	5470	5470	5470	0
489	20231117	124000	541011110	5470	5470	5470	5470	0
490	20231117	123900	541011110	5470	5470	5470	5470	0
491	20231117	123800	541011110	5470	5470	5470	5470	4
492	20231117	123700	540989230	5470	5470	5470	5470	0
493	20231117	123600	540989230	5470	5470	5470	5470	0
494	20231117	123500	540989230	5470	5470	5470	5470	0
495	20231117	123400	540989230	5470	5470	5470	5470	5
496	20231117	123300	540961880	5460	5460	5460	5460	0
497	20231117	123200	540961880	5460	5460	5460	5460	11
498	20231117	123100	540901820	5460	5460	5460	5460	20
499	20231117	123000	540792620	5460	5460	5460	5460	0
500	20231117	122900	540792620	5460	5460	5460	5460	140
501	20231117	122800	540028220	5460	5460	5460	5460	0
502	20231117	122700	540028220	5460	5480	5480	5460	1153
503	20231117	122600	533718850	5500	5500	5500	5500	0
504	20231117	122500	533718850	5500	5500	5500	5500	20
505	20231117	122400	533608850	5500	5500	5500	5500	0
506	20231117	122300	533608850	5500	5500	5500	5500	0
507	20231117	122200	533608850	5500	5500	5500	5500	0
508	20231117	122100	533608850	5500	5500	5500	5500	0
509	20231117	122000	533608850	5500	5500	5500	5500	2
510	20231117	121900	533597850	5500	5500	5500	5500	0
511	20231117	121800	533597850	5500	5500	5500	5500	0
512	20231117	121700	533597850	5500	5500	5500	5500	0
513	20231117	121600	533597850	5500	5500	5500	5500	0
514	20231117	121500	533597850	5500	5500	5500	5500	0
515	20231117	121400	533597850	5500	5500	5500	5500	1
516	20231117	121300	533592350	5500	5500	5500	5500	0
517	20231117	121200	533592350	5500	5480	5500	5480	95
518	20231117	121100	533071720	5480	5480	5480	5480	0
519	20231117	121000	533071720	5480	5480	5480	5480	0
520	20231117	120900	533071720	5480	5480	5480	5480	164
521	20231117	120800	532173000	5490	5500	5500	5490	22
522	20231117	120700	532052200	5500	5500	5500	5500	0
523	20231117	120600	532052200	5500	5500	5500	5500	0
524	20231117	120500	532052200	5500	5500	5500	5500	792
525	20231117	120400	527696200	5500	5500	5500	5500	0
526	20231117	120300	527696200	5500	5500	5500	5500	0
527	20231117	120200	527696200	5500	5500	5500	5500	1
528	20231117	120100	527690700	5490	5490	5490	5490	0
529	20231117	120000	527690700	5490	5490	5490	5480	182
530	20231117	115900	526693320	5490	5490	5490	5490	0
531	20231117	115800	526693320	5490	5490	5490	5490	10
532	20231117	115700	526638420	5490	5490	5490	5490	9
533	20231117	115600	526589010	5480	5480	5480	5480	0
534	20231117	115500	526589010	5480	5480	5480	5480	0
535	20231117	115400	526589010	5480	5480	5480	5480	0
536	20231117	115300	526589010	5480	5480	5480	5480	0
537	20231117	115200	526589010	5480	5480	5480	5480	0
538	20231117	115100	526589010	5480	5480	5480	5480	0
539	20231117	115000	526589010	5480	5480	5480	5480	0
540	20231117	114900	526589010	5480	5470	5480	5470	396
541	20231117	114800	524419250	5470	5480	5480	5470	100
542	20231117	114700	523872240	5480	5480	5480	5480	299
543	20231117	114600	522233720	5480	5480	5480	5480	0
544	20231117	114500	522233720	5480	5480	5480	5480	409
545	20231117	114400	519992400	5480	5490	5490	5480	1001
546	20231117	114300	514504100	5490	5500	5500	5490	500
547	20231117	114200	511754750	5500	5520	5520	5490	2001
548	20231117	114100	500751840	5520	5520	5520	5520	0
549	20231117	114000	500751840	5520	5520	5520	5520	0
550	20231117	113900	500751840	5520	5540	5540	5520	7
551	20231117	113800	500713180	5550	5550	5550	5550	0
552	20231117	113700	500713180	5550	5550	5550	5550	0
553	20231117	113600	500713180	5550	5550	5550	5550	0
554	20231117	113500	500713180	5550	5530	5550	5530	108
555	20231117	113400	500115340	5550	5550	5550	5550	0
556	20231117	113300	500115340	5550	5550	5550	5550	0
557	20231117	113200	500115340	5550	5550	5550	5550	0
558	20231117	113100	500115340	5550	5550	5550	5550	0
559	20231117	113000	500115340	5550	5550	5550	5550	0
560	20231117	112900	500115340	5550	5550	5550	5550	0
561	20231117	112800	500115340	5550	5550	5550	5550	0
562	20231117	112700	500115340	5550	5550	5550	5550	0
563	20231117	112600	500115340	5550	5550	5550	5550	50
564	20231117	112500	499837840	5550	5550	5550	5550	0
565	20231117	112400	499837840	5550	5530	5550	5530	362
566	20231117	112300	497828870	5530	5530	5530	5530	0
567	20231117	112200	497828870	5530	5530	5530	5530	0
568	20231117	112100	497828870	5530	5530	5530	5530	0
569	20231117	112000	497828870	5530	5530	5530	5530	19
570	20231117	111900	497723800	5520	5520	5520	5520	0
571	20231117	111800	497723800	5520	5500	5520	5500	757
572	20231117	111700	493552110	5500	5500	5500	5500	0
573	20231117	111600	493552110	5500	5500	5500	5500	0
574	20231117	111500	493552110	5500	5500	5500	5500	0
575	20231117	111400	493552110	5500	5510	5510	5500	444
576	20231117	111300	491107900	5510	5510	5510	5510	3
577	20231117	111200	491091370	5520	5520	5520	5520	2
578	20231117	111100	491080330	5510	5510	5510	5510	700
579	20231117	111000	487223330	5530	5530	5530	5530	0
580	20231117	110900	487223330	5530	5530	5530	5510	95
581	20231117	110800	486699770	5510	5510	5510	5510	0
582	20231117	110700	486699770	5510	5510	5510	5510	0
583	20231117	110600	486699770	5510	5510	5510	5510	15
584	20231117	110500	486617120	5520	5520	5520	5520	140
585	20231117	110400	485844320	5520	5520	5520	5520	2
586	20231117	110300	485833280	5510	5510	5510	5510	200
587	20231117	110200	484731280	5500	5500	5500	5500	0
588	20231117	110100	484731280	5500	5500	5500	5500	2000
589	20231117	110000	473731280	5500	5510	5510	5500	208
590	20231117	105900	472585420	5510	5520	5520	5510	218
591	20231117	105800	471382660	5520	5520	5520	5520	0
592	20231117	105700	471382660	5520	5520	5520	5520	190
593	20231117	105600	470333860	5510	5510	5510	5510	5
594	20231117	105500	470306310	5520	5520	5520	5520	0
595	20231117	105400	470306310	5520	5510	5520	5510	109
596	20231117	105300	469705630	5520	5520	5520	5520	801
597	20231117	105200	465284110	5540	5540	5540	5540	5886
598	20231117	105100	432675670	5540	5540	5540	5540	6
599	20231117	105000	432642430	5550	5540	5550	5540	260
600	20231117	104900	431201130	5540	5550	5550	5540	21
601	20231117	104800	431084590	5550	5550	5550	5550	2
602	20231117	104700	431073490	5550	5550	5550	5550	220
603	20231117	104600	429852490	5550	5550	5550	5550	0
604	20231117	104500	429852490	5550	5530	5550	5530	462
605	20231117	104400	427288770	5530	5540	5540	5530	747
606	20231117	104300	423155910	5540	5540	5540	5540	17
607	20231117	104200	423061730	5550	5550	5550	5550	495
608	20231117	104100	420314480	5550	5550	5550	5550	188
609	20231117	104000	419271080	5560	5560	5560	5560	0
610	20231117	103900	419271080	5560	5560	5560	5560	210
611	20231117	103800	418103480	5560	5560	5560	5560	227
612	20231117	103700	416841360	5570	5580	5580	5570	374
613	20231117	103600	414755460	5580	5580	5580	5580	50
614	20231117	103500	414476460	5580	5580	5580	5580	976
615	20231117	103400	409030380	5580	5580	5590	5580	40
616	20231117	103300	408806960	5580	5580	5580	5580	11
617	20231117	103200	408745580	5580	5580	5580	5580	1
618	20231117	103100	408740000	5580	5580	5580	5580	96
619	20231117	103000	408204320	5580	5590	5610	5580	2235
620	20231117	102900	395682080	5600	5620	5620	5600	26
621	20231117	102800	395536390	5630	5620	5630	5610	1119
622	20231117	102700	389245510	5640	5590	5640	5590	1851
623	20231117	102600	378841700	5580	5580	5580	5580	10
624	20231117	102500	378785900	5580	5590	5590	5580	81
625	20231117	102400	378333120	5590	5590	5590	5590	16
626	20231117	102300	378243680	5590	5590	5590	5590	18
627	20231117	102200	378143060	5620	5610	5620	5610	200
628	20231117	102100	377019080	5590	5600	5600	5590	232
629	20231117	102000	375719920	5600	5600	5600	5600	60
630	20231117	101900	375383920	5600	5600	5600	5600	169
631	20231117	101800	374437520	5600	5610	5610	5600	447
632	20231117	101700	371933320	5620	5620	5620	5610	619
633	20231117	101600	368456540	5630	5630	5630	5630	27
634	20231117	101500	368304530	5610	5630	5640	5610	16351
635	20231117	101400	276229480	5630	5590	5640	5590	3450
636	20231117	101300	256828660	5600	5600	5600	5590	207
637	20231117	101200	255669490	5600	5610	5610	5590	1397
638	20231117	101100	247846410	5610	5600	5620	5600	166
639	20231117	101000	246915210	5600	5570	5610	5570	280
640	20231117	100900	245347010	5600	5560	5600	5560	871
641	20231117	100800	240479620	5560	5550	5560	5550	274
642	20231117	100700	238956580	5550	5550	5550	5550	0
643	20231117	100600	238956580	5550	5550	5550	5550	700
644	20231117	100500	235071580	5550	5560	5560	5550	200
645	20231117	100400	233961330	5550	5550	5550	5550	0
646	20231117	100300	233961330	5550	5580	5600	5550	402
647	20231117	100200	231726520	5570	5580	5600	5570	1108
648	20231117	100100	225534680	5600	5570	5600	5560	4462
649	20231117	100000	200615900	5570	5550	5570	5550	551
650	20231117	095900	197547750	5550	5530	5560	5530	1532
651	20231117	095800	189049780	5520	5520	5520	5520	1
652	20231117	095700	189044260	5520	5500	5520	5500	1835
653	20231117	095600	178933840	5500	5500	5500	5500	75
654	20231117	095500	178521340	5500	5500	5500	5500	49
655	20231117	095400	178251840	5500	5490	5500	5490	260
656	20231117	095300	176824390	5480	5480	5480	5480	42
657	20231117	095200	176594230	5470	5480	5480	5470	20
658	20231117	095100	176484680	5470	5470	5470	5470	150
659	20231117	095000	175664180	5470	5490	5490	5470	184
660	20231117	094900	174657240	5490	5490	5490	5490	210
661	20231117	094800	173504340	5490	5500	5500	5490	44
662	20231117	094700	173262680	5500	5500	5500	5500	0
663	20231117	094600	173262680	5500	5500	5500	5500	40
664	20231117	094500	173042680	5490	5510	5510	5490	11
665	20231117	094400	172982090	5480	5480	5480	5480	419
666	20231117	094300	170685970	5480	5470	5480	5470	281
667	20231117	094200	169148680	5470	5470	5470	5470	80
668	20231117	094100	168711080	5470	5480	5480	5470	432
669	20231117	094000	166347240	5470	5500	5500	5470	675
670	20231117	093900	162642690	5510	5510	5510	5510	1
671	20231117	093800	162637180	5520	5520	5520	5520	0
672	20231117	093700	162637180	5520	5530	5530	5520	27
673	20231117	093600	162488120	5520	5520	5540	5500	864
674	20231117	093500	157729950	5540	5520	5540	5520	299
675	20231117	093400	156078920	5520	5530	5530	5520	1301
676	20231117	093300	148892740	5540	5530	5540	5530	8
677	20231117	093200	148848470	5530	5530	5530	5530	50
678	20231117	093100	148571970	5520	5520	5520	5520	0
679	20231117	093000	148571970	5520	5520	5520	5520	0
680	20231117	092900	148571970	5520	5520	5520	5520	0
681	20231117	092800	148571970	5520	5530	5550	5520	479
682	20231117	092700	145918860	5540	5540	5540	5540	0
683	20231117	092600	145918860	5540	5540	5540	5540	308
684	20231117	092500	144212540	5540	5550	5550	5540	1153
685	20231117	092400	137824490	5560	5560	5560	5560	0
686	20231117	092300	137824490	5560	5570	5570	5550	821
687	20231117	092200	133257850	5560	5550	5570	5550	3840
688	20231117	092100	111935130	5540	5530	5550	5530	1619
689	20231117	092000	102956610	5530	5540	5540	5520	2957
690	20231117	091900	86618800	5530	5530	5530	5530	84
691	20231117	091800	86154280	5530	5530	5530	5530	444
692	20231117	091700	83698960	5550	5530	5550	5530	1452
693	20231117	091600	75649400	5530	5530	5530	5530	10
694	20231117	091500	75594100	5530	5560	5560	5530	591
695	20231117	091400	72316230	5560	5550	5570	5540	4052
696	20231117	091300	49811590	5540	5530	5540	5530	130
697	20231117	091200	49092050	5500	5540	5540	5500	457
698	20231117	091100	46573300	5540	5480	5540	5470	548
699	20231117	091000	43553490	5490	5490	5490	5490	29
700	20231117	090900	43394280	5490	5490	5500	5480	192
701	20231117	090800	42340060	5490	5470	5490	5470	937
702	20231117	090700	37199890	5470	5440	5480	5420	671
703	20231117	090600	33539550	5440	5440	5440	5430	1263
704	20231117	090500	26679320	5440	5450	5450	5440	129
705	20231117	090400	25977370	5450	5480	5480	5450	63
706	20231117	090300	25633270	5480	5480	5480	5480	50
707	20231117	090200	25359270	5480	5480	5480	5480	0
708	20231117	090100	25359270	5480	5470	5480	5430	1690
709	20231117	090000	16116410	5480	5550	5550	5480	2911