KissMeData/122450/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	201200	554902560	5390	5390	5390	5390	1618
3	20231117	201100	554902560	5390	5390	5390	5390	0
4	20231117	201000	554902560	5390	5390	5390	5390	0
5	20231117	200900	554902560	5390	5390	5390	5390	0
6	20231117	200800	554902560	5390	5390	5390	5390	0
7	20231117	200700	554902560	5390	5390	5390	5390	0
8	20231117	200600	554902560	5390	5390	5390	5390	0
9	20231117	200500	554902560	5390	5390	5390	5390	0
10	20231117	200400	554902560	5390	5390	5390	5390	0
11	20231117	200300	554902560	5390	5390	5390	5390	0
12	20231117	200200	554902560	5390	5390	5390	5390	0
13	20231117	200100	554902560	5390	5390	5390	5390	0
14	20231117	200000	554902560	5390	5390	5390	5390	0
15	20231117	195900	554902560	5390	5390	5390	5390	0
16	20231117	195800	554902560	5390	5390	5390	5390	0
17	20231117	195700	554902560	5390	5390	5390	5390	0
18	20231117	195600	554902560	5390	5390	5390	5390	0
19	20231117	195500	554902560	5390	5390	5390	5390	0
20	20231117	195400	554902560	5390	5390	5390	5390	0
21	20231117	195300	554902560	5390	5390	5390	5390	0
22	20231117	195200	554902560	5390	5390	5390	5390	0
23	20231117	195100	554902560	5390	5390	5390	5390	0
24	20231117	195000	554902560	5390	5390	5390	5390	0
25	20231117	194900	554902560	5390	5390	5390	5390	0
26	20231117	194800	554902560	5390	5390	5390	5390	0
27	20231117	194700	554902560	5390	5390	5390	5390	0
28	20231117	194600	554902560	5390	5390	5390	5390	0
29	20231117	194500	554902560	5390	5390	5390	5390	0
30	20231117	194400	554902560	5390	5390	5390	5390	0
31	20231117	194300	554902560	5390	5390	5390	5390	0
32	20231117	194200	554902560	5390	5390	5390	5390	1618
33	20231117	194100	554902560	5390	5390	5390	5390	0
34	20231117	194000	554902560	5390	5390	5390	5390	0
35	20231117	193900	554902560	5390	5390	5390	5390	0
36	20231117	193800	554902560	5390	5390	5390	5390	0
37	20231117	193700	554902560	5390	5390	5390	5390	0
38	20231117	193600	554902560	5390	5390	5390	5390	0
39	20231117	193500	554902560	5390	5390	5390	5390	0
40	20231117	193400	554902560	5390	5390	5390	5390	0
41	20231117	193300	554902560	5390	5390	5390	5390	0
42	20231117	193200	554902560	5390	5390	5390	5390	0
43	20231117	193100	554902560	5390	5390	5390	5390	0
44	20231117	193000	554902560	5390	5390	5390	5390	0
45	20231117	192900	554902560	5390	5390	5390	5390	0
46	20231117	192800	554902560	5390	5390	5390	5390	0
47	20231117	192700	554902560	5390	5390	5390	5390	0
48	20231117	192600	554902560	5390	5390	5390	5390	0
49	20231117	192500	554902560	5390	5390	5390	5390	0
50	20231117	192400	554902560	5390	5390	5390	5390	0
51	20231117	192300	554902560	5390	5390	5390	5390	0
52	20231117	192200	554902560	5390	5390	5390	5390	0
53	20231117	192100	554902560	5390	5390	5390	5390	0
54	20231117	192000	554902560	5390	5390	5390	5390	0
55	20231117	191900	554902560	5390	5390	5390	5390	0
56	20231117	191800	554902560	5390	5390	5390	5390	0
57	20231117	191700	554902560	5390	5390	5390	5390	0
58	20231117	191600	554902560	5390	5390	5390	5390	0
59	20231117	191500	554902560	5390	5390	5390	5390	0
60	20231117	191400	554902560	5390	5390	5390	5390	0
61	20231117	191300	554902560	5390	5390	5390	5390	0
62	20231117	191200	554902560	5390	5390	5390	5390	1618
63	20231117	191100	554902560	5390	5390	5390	5390	0
64	20231117	191000	554902560	5390	5390	5390	5390	0
65	20231117	190900	554902560	5390	5390	5390	5390	0
66	20231117	190800	554902560	5390	5390	5390	5390	0
67	20231117	190700	554902560	5390	5390	5390	5390	0
68	20231117	190600	554902560	5390	5390	5390	5390	0
69	20231117	190500	554902560	5390	5390	5390	5390	0
70	20231117	190400	554902560	5390	5390	5390	5390	0
71	20231117	190300	554902560	5390	5390	5390	5390	0
72	20231117	190200	554902560	5390	5390	5390	5390	0
73	20231117	190100	554902560	5390	5390	5390	5390	0
74	20231117	190000	554902560	5390	5390	5390	5390	0
75	20231117	185900	554902560	5390	5390	5390	5390	0
76	20231117	185800	554902560	5390	5390	5390	5390	0
77	20231117	185700	554902560	5390	5390	5390	5390	0
78	20231117	185600	554902560	5390	5390	5390	5390	0
79	20231117	185500	554902560	5390	5390	5390	5390	0
80	20231117	185400	554902560	5390	5390	5390	5390	0
81	20231117	185300	554902560	5390	5390	5390	5390	0
82	20231117	185200	554902560	5390	5390	5390	5390	0
83	20231117	185100	554902560	5390	5390	5390	5390	0
84	20231117	185000	554902560	5390	5390	5390	5390	0
85	20231117	184900	554902560	5390	5390	5390	5390	0
86	20231117	184800	554902560	5390	5390	5390	5390	0
87	20231117	184700	554902560	5390	5390	5390	5390	0
88	20231117	184600	554902560	5390	5390	5390	5390	0
89	20231117	184500	554902560	5390	5390	5390	5390	0
90	20231117	184400	554902560	5390	5390	5390	5390	0
91	20231117	184300	554902560	5390	5390	5390	5390	0
92	20231117	184200	554902560	5390	5390	5390	5390	1618
93	20231117	184100	554902560	5390	5390	5390	5390	0
94	20231117	184000	554902560	5390	5390	5390	5390	0
95	20231117	183900	554902560	5390	5390	5390	5390	0
96	20231117	183800	554902560	5390	5390	5390	5390	0
97	20231117	183700	554902560	5390	5390	5390	5390	0
98	20231117	183600	554902560	5390	5390	5390	5390	0
99	20231117	183500	554902560	5390	5390	5390	5390	0
100	20231117	183400	554902560	5390	5390	5390	5390	0
101	20231117	183300	554902560	5390	5390	5390	5390	0
102	20231117	183200	554902560	5390	5390	5390	5390	0
103	20231117	183100	554902560	5390	5390	5390	5390	0
104	20231117	183000	554902560	5390	5390	5390	5390	0
105	20231117	182900	554902560	5390	5390	5390	5390	0
106	20231117	182800	554902560	5390	5390	5390	5390	0
107	20231117	182700	554902560	5390	5390	5390	5390	0
108	20231117	182600	554902560	5390	5390	5390	5390	0
109	20231117	182500	554902560	5390	5390	5390	5390	0
110	20231117	182400	554902560	5390	5390	5390	5390	0
111	20231117	182300	554902560	5390	5390	5390	5390	0
112	20231117	182200	554902560	5390	5390	5390	5390	0
113	20231117	182100	554902560	5390	5390	5390	5390	0
114	20231117	182000	554902560	5390	5390	5390	5390	0
115	20231117	181900	554902560	5390	5390	5390	5390	0
116	20231117	181800	554902560	5390	5390	5390	5390	0
117	20231117	181700	554902560	5390	5390	5390	5390	0
118	20231117	181600	554902560	5390	5390	5390	5390	0
119	20231117	181500	554902560	5390	5390	5390	5390	0
120	20231117	181400	554902560	5390	5390	5390	5390	0
121	20231117	181300	554902560	5390	5390	5390	5390	0
122	20231117	181200	554902560	5390	5390	5390	5390	1618
123	20231117	181100	554902560	5390	5390	5390	5390	0
124	20231117	181000	554902560	5390	5390	5390	5390	0
125	20231117	180900	554902560	5390	5390	5390	5390	0
126	20231117	180800	554902560	5390	5390	5390	5390	0
127	20231117	180700	554902560	5390	5390	5390	5390	0
128	20231117	180600	554902560	5390	5390	5390	5390	0
129	20231117	180500	554902560	5390	5390	5390	5390	0
130	20231117	180400	554902560	5390	5390	5390	5390	0
131	20231117	180300	554902560	5390	5390	5390	5390	0
132	20231117	180200	554902560	5390	5390	5390	5390	0
133	20231117	180100	554902560	5390	5390	5390	5390	0
134	20231117	180000	554902560	5390	5390	5390	5390	0
135	20231117	175900	554902560	5390	5390	5390	5390	0
136	20231117	175800	554902560	5390	5390	5390	5390	0
137	20231117	175700	554902560	5390	5390	5390	5390	0
138	20231117	175600	554902560	5390	5390	5390	5390	0
139	20231117	175500	554902560	5390	5390	5390	5390	0
140	20231117	175400	554902560	5390	5390	5390	5390	0
141	20231117	175300	554902560	5390	5390	5390	5390	0
142	20231117	175200	554902560	5390	5390	5390	5390	0
143	20231117	175100	554902560	5390	5390	5390	5390	0
144	20231117	175000	554902560	5390	5390	5390	5390	0
145	20231117	174900	554902560	5390	5390	5390	5390	0
146	20231117	174800	554902560	5390	5390	5390	5390	0
147	20231117	174700	554902560	5390	5390	5390	5390	0
148	20231117	174600	554902560	5390	5390	5390	5390	0
149	20231117	174500	554902560	5390	5390	5390	5390	0
150	20231117	174400	554902560	5390	5390	5390	5390	0
151	20231117	174300	554902560	5390	5390	5390	5390	0
152	20231117	174200	554902560	5390	5390	5390	5390	1618
153	20231117	174100	554902560	5390	5390	5390	5390	0
154	20231117	174000	554902560	5390	5390	5390	5390	0
155	20231117	173900	554902560	5390	5390	5390	5390	0
156	20231117	173800	554902560	5390	5390	5390	5390	0
157	20231117	173700	554902560	5390	5390	5390	5390	0
158	20231117	173600	554902560	5390	5390	5390	5390	0
159	20231117	173500	554902560	5390	5390	5390	5390	0
160	20231117	173400	554902560	5390	5390	5390	5390	0
161	20231117	173300	554902560	5390	5390	5390	5390	0
162	20231117	173200	554902560	5390	5390	5390	5390	0
163	20231117	173100	554902560	5390	5390	5390	5390	0
164	20231117	173000	554902560	5390	5390	5390	5390	0
165	20231117	172900	554902560	5390	5390	5390	5390	0
166	20231117	172800	554902560	5390	5390	5390	5390	0
167	20231117	172700	554902560	5390	5390	5390	5390	0
168	20231117	172600	554902560	5390	5390	5390	5390	0
169	20231117	172500	554902560	5390	5390	5390	5390	0
170	20231117	172400	554902560	5390	5390	5390	5390	0
171	20231117	172300	554902560	5390	5390	5390	5390	0
172	20231117	172200	554902560	5390	5390	5390	5390	0
173	20231117	172100	554902560	5390	5390	5390	5390	0
174	20231117	172000	554902560	5390	5390	5390	5390	0
175	20231117	171900	554902560	5390	5390	5390	5390	0
176	20231117	171800	554902560	5390	5390	5390	5390	0
177	20231117	171700	554902560	5390	5390	5390	5390	0
178	20231117	171600	554902560	5390	5390	5390	5390	0
179	20231117	171500	554902560	5390	5390	5390	5390	0
180	20231117	171400	554902560	5390	5390	5390	5390	0
181	20231117	171300	554902560	5390	5390	5390	5390	0
182	20231117	171200	554902560	5390	5390	5390	5390	1618
183	20231117	171100	554902560	5390	5390	5390	5390	0
184	20231117	171000	554902560	5390	5390	5390	5390	0
185	20231117	170900	554902560	5390	5390	5390	5390	0
186	20231117	170800	554902560	5390	5390	5390	5390	0
187	20231117	170700	554902560	5390	5390	5390	5390	0
188	20231117	170600	554902560	5390	5390	5390	5390	0
189	20231117	170500	554902560	5390	5390	5390	5390	0
190	20231117	170400	554902560	5390	5390	5390	5390	0
191	20231117	170300	554902560	5390	5390	5390	5390	0
192	20231117	170200	554902560	5390	5390	5390	5390	0
193	20231117	170100	554902560	5390	5390	5390	5390	0
194	20231117	170000	554902560	5390	5390	5390	5390	0
195	20231117	165900	554902560	5390	5390	5390	5390	0
196	20231117	165800	554902560	5390	5390	5390	5390	0
197	20231117	165700	554902560	5390	5390	5390	5390	0
198	20231117	165600	554902560	5390	5390	5390	5390	0
199	20231117	165500	554902560	5390	5390	5390	5390	0
200	20231117	165400	554902560	5390	5390	5390	5390	0
201	20231117	165300	554902560	5390	5390	5390	5390	0
202	20231117	165200	554902560	5390	5390	5390	5390	0
203	20231117	165100	554902560	5390	5390	5390	5390	0
204	20231117	165000	554902560	5390	5390	5390	5390	0
205	20231117	164900	554902560	5390	5390	5390	5390	0
206	20231117	164800	554902560	5390	5390	5390	5390	0
207	20231117	164700	554902560	5390	5390	5390	5390	0
208	20231117	164600	554902560	5390	5390	5390	5390	0
209	20231117	164500	554902560	5390	5390	5390	5390	0
210	20231117	164400	554902560	5390	5390	5390	5390	0
211	20231117	164300	554902560	5390	5390	5390	5390	0
212	20231117	164200	554902560	5390	5390	5390	5390	1618
213	20231117	164100	554902560	5390	5390	5390	5390	0
214	20231117	164000	554902560	5390	5390	5390	5390	0
215	20231117	163900	554902560	5390	5390	5390	5390	0
216	20231117	163800	554902560	5390	5390	5390	5390	0
217	20231117	163700	554902560	5390	5390	5390	5390	0
218	20231117	163600	554902560	5390	5390	5390	5390	0
219	20231117	163500	554902560	5390	5390	5390	5390	0
220	20231117	163400	554902560	5390	5390	5390	5390	0
221	20231117	163300	554902560	5390	5390	5390	5390	0
222	20231117	163200	554902560	5390	5390	5390	5390	0
223	20231117	163100	554902560	5390	5390	5390	5390	0
224	20231117	163000	554902560	5390	5390	5390	5390	0
225	20231117	162900	554902560	5390	5390	5390	5390	0
226	20231117	162800	554902560	5390	5390	5390	5390	0
227	20231117	162700	554902560	5390	5390	5390	5390	0
228	20231117	162600	554902560	5390	5390	5390	5390	0
229	20231117	162500	554902560	5390	5390	5390	5390	0
230	20231117	162400	554902560	5390	5390	5390	5390	0
231	20231117	162300	554902560	5390	5390	5390	5390	0
232	20231117	162200	554902560	5390	5390	5390	5390	0
233	20231117	162100	554902560	5390	5390	5390	5390	0
234	20231117	162000	554902560	5390	5390	5390	5390	0
235	20231117	161900	554902560	5390	5390	5390	5390	0
236	20231117	161800	554902560	5390	5390	5390	5390	0
237	20231117	161700	554902560	5390	5390	5390	5390	0
238	20231117	161600	554902560	5390	5390	5390	5390	0
239	20231117	161500	554902560	5390	5390	5390	5390	0
240	20231117	161400	554902560	5390	5390	5390	5390	0
241	20231117	161300	554902560	5390	5390	5390	5390	0
242	20231117	161200	554902560	5390	5390	5390	5390	1618
243	20231117	161100	554902560	5390	5390	5390	5390	0
244	20231117	161000	554902560	5390	5390	5390	5390	0
245	20231117	160900	554902560	5390	5390	5390	5390	0
246	20231117	160800	554902560	5390	5390	5390	5390	0
247	20231117	160700	554902560	5390	5390	5390	5390	0
248	20231117	160600	554902560	5390	5390	5390	5390	0
249	20231117	160500	554902560	5390	5390	5390	5390	0
250	20231117	160400	554902560	5390	5390	5390	5390	0
251	20231117	160300	554902560	5390	5390	5390	5390	0
252	20231117	160200	554902560	5390	5390	5390	5390	0
253	20231117	160100	554902560	5390	5390	5390	5390	0
254	20231117	160000	554902560	5390	5390	5390	5390	0
255	20231117	155900	554902560	5390	5390	5390	5390	0
256	20231117	155800	554902560	5390	5390	5390	5390	0
257	20231117	155700	554902560	5390	5390	5390	5390	0
258	20231117	155600	554902560	5390	5390	5390	5390	0
259	20231117	155500	554902560	5390	5390	5390	5390	0
260	20231117	155400	554902560	5390	5390	5390	5390	0
261	20231117	155300	554902560	5390	5390	5390	5390	0
262	20231117	155200	554902560	5390	5390	5390	5390	0
263	20231117	155100	554902560	5390	5390	5390	5390	0
264	20231117	155000	554902560	5390	5390	5390	5390	0
265	20231117	154900	554902560	5390	5390	5390	5390	0
266	20231117	154800	554902560	5390	5390	5390	5390	0
267	20231117	154700	554902560	5390	5390	5390	5390	0
268	20231117	154600	554902560	5390	5390	5390	5390	0
269	20231117	154500	554902560	5390	5390	5390	5390	0
270	20231117	154400	554902560	5390	5390	5390	5390	0
271	20231117	154300	554902560	5390	5390	5390	5390	0
272	20231117	154200	554902560	5390	5390	5390	5390	1618
273	20231117	154100	554902560	5390	5390	5390	5390	0
274	20231117	154000	554902560	5390	5390	5390	5390	0
275	20231117	153900	554902560	5390	5390	5390	5390	0
276	20231117	153800	554902560	5390	5390	5390	5390	0
277	20231117	153700	554902560	5390	5390	5390	5390	0
278	20231117	153600	554902560	5390	5390	5390	5390	0
279	20231117	153500	554902560	5390	5390	5390	5390	0
280	20231117	153400	554902560	5390	5390	5390	5390	0
281	20231117	153300	554902560	5390	5390	5390	5390	0
282	20231117	153200	554902560	5390	5390	5390	5390	0
283	20231117	153100	554902560	5390	5390	5390	5390	0
284	20231117	153000	554902560	5390	5390	5390	5390	1618
285	20231117	152900	546181540	5400	5400	5400	5400	0
286	20231117	152800	546181540	5400	5400	5400	5400	0
287	20231117	152700	546181540	5400	5400	5400	5400	0
288	20231117	152600	546181540	5400	5400	5400	5400	0
289	20231117	152500	546181540	5400	5400	5400	5400	0
290	20231117	152400	546181540	5400	5400	5400	5400	0
291	20231117	152300	546181540	5400	5400	5400	5400	0
292	20231117	152200	546181540	5400	5400	5400	5400	0
293	20231117	152100	546181540	5400	5400	5400	5400	0
294	20231117	152000	546181540	5400	5400	5400	5400	0
295	20231117	151900	546181540	5400	5400	5400	5400	92
296	20231117	151800	545684740	5400	5400	5400	5400	20
297	20231117	151700	545576740	5400	5410	5410	5400	491
298	20231117	151600	542923330	5410	5410	5410	5410	0
299	20231117	151500	542923330	5410	5410	5410	5400	1261
300	20231117	151400	536102410	5400	5390	5400	5390	1080
301	20231117	151300	530281160	5380	5400	5410	5380	1861
302	20231117	151200	520248200	5400	5400	5400	5400	1138
303	20231117	151100	514103000	5400	5390	5400	5390	2044
304	20231117	151000	503065410	5400	5400	5400	5400	0
305	20231117	150900	503065410	5400	5390	5400	5390	16
306	20231117	150800	502979050	5390	5390	5390	5390	51
307	20231117	150700	502704160	5380	5390	5390	5380	3651
308	20231117	150600	483057680	5390	5390	5390	5390	6
309	20231117	150500	483025340	5400	5400	5400	5400	4
310	20231117	150400	483003740	5390	5400	5400	5390	528
311	20231117	150300	480156180	5400	5400	5400	5400	7
312	20231117	150200	480118380	5400	5400	5400	5400	229
313	20231117	150100	478881780	5400	5390	5400	5390	11
314	20231117	150000	478822480	5400	5400	5400	5390	2304
315	20231117	145900	466381480	5400	5400	5400	5400	7
316	20231117	145800	466343680	5380	5380	5380	5380	386
317	20231117	145700	464267000	5370	5370	5370	5370	100
318	20231117	145600	463730000	5370	5360	5370	5360	160
319	20231117	145500	462870830	5370	5370	5370	5370	100
320	20231117	145400	462333830	5370	5370	5370	5370	3
321	20231117	145300	462317720	5370	5370	5370	5370	0
322	20231117	145200	462317720	5370	5370	5370	5370	2000
323	20231117	145100	451577720	5370	5370	5370	5370	444
324	20231117	145000	449193440	5370	5370	5370	5370	201
325	20231117	144900	448114070	5370	5370	5370	5370	50
326	20231117	144800	447845570	5370	5370	5370	5370	50
327	20231117	144700	447577070	5380	5380	5380	5380	0
328	20231117	144600	447577070	5380	5380	5380	5380	0
329	20231117	144500	447577070	5380	5380	5380	5380	0
330	20231117	144400	447577070	5380	5370	5380	5370	60
331	20231117	144300	447254850	5360	5360	5370	5360	666
332	20231117	144200	443685040	5360	5360	5360	5360	1100
333	20231117	144100	437789040	5370	5370	5370	5370	100
334	20231117	144000	437252040	5380	5380	5380	5380	0
335	20231117	143900	437252040	5380	5380	5380	5380	1
336	20231117	143800	437246660	5360	5360	5360	5360	1
337	20231117	143700	437241300	5360	5370	5370	5360	4036
338	20231117	143600	415605490	5370	5380	5380	5370	2729
339	20231117	143500	400923640	5400	5400	5400	5400	612
340	20231117	143400	397618840	5400	5380	5400	5380	500
341	20231117	143300	394923140	5400	5400	5400	5400	0
342	20231117	143200	394923140	5400	5400	5400	5370	1793
343	20231117	143100	385280190	5390	5390	5390	5390	0
344	20231117	143000	385280190	5390	5390	5390	5390	1874
345	20231117	142900	375179330	5400	5400	5400	5400	0
346	20231117	142800	375179330	5400	5400	5400	5400	10
347	20231117	142700	375125330	5400	5400	5400	5400	2599
348	20231117	142600	361090730	5400	5390	5400	5390	60
349	20231117	142500	360766750	5410	5410	5410	5370	43
350	20231117	142400	360535680	5370	5390	5400	5370	7375
351	20231117	142300	320756550	5390	5380	5390	5380	12
352	20231117	142200	320691980	5380	5380	5390	5380	3397
353	20231117	142100	302415130	5380	5360	5380	5360	3498
354	20231117	142000	283622870	5360	5360	5360	5360	20
355	20231117	141900	283515670	5360	5360	5360	5360	0
356	20231117	141800	283515670	5360	5360	5360	5360	210
357	20231117	141700	282390070	5360	5360	5360	5360	0
358	20231117	141600	282390070	5360	5360	5360	5360	1
359	20231117	141500	282384710	5370	5370	5370	5370	100
360	20231117	141400	281847710	5370	5370	5370	5370	2
361	20231117	141300	281836970	5360	5360	5360	5360	4
362	20231117	141200	281815530	5360	5360	5360	5360	138
363	20231117	141100	281075850	5360	5360	5360	5360	324
364	20231117	141000	279339210	5360	5360	5360	5360	924
365	20231117	140900	274386570	5370	5370	5370	5370	18
366	20231117	140800	274289910	5370	5370	5370	5370	19
367	20231117	140700	274187880	5370	5370	5370	5370	0
368	20231117	140600	274187880	5370	5370	5370	5370	0
369	20231117	140500	274187880	5370	5370	5370	5370	0
370	20231117	140400	274187880	5370	5370	5370	5370	0
371	20231117	140300	274187880	5370	5360	5370	5360	23
372	20231117	140200	274064590	5370	5370	5370	5370	0
373	20231117	140100	274064590	5370	5370	5370	5370	0
374	20231117	140000	274064590	5370	5360	5370	5350	45
375	20231117	135900	273823500	5370	5360	5370	5360	88
376	20231117	135800	273351810	5360	5350	5360	5350	872
377	20231117	135700	268678860	5350	5350	5350	5350	2
378	20231117	135600	268668160	5340	5340	5340	5340	61
379	20231117	135500	268342420	5350	5340	5350	5340	102
380	20231117	135400	267797720	5330	5350	5350	5330	14
381	20231117	135300	267722840	5360	5360	5360	5360	101
382	20231117	135200	267181480	5360	5360	5360	5360	37
383	20231117	135100	266983160	5360	5360	5360	5360	4
384	20231117	135000	266961720	5360	5350	5360	5350	11
385	20231117	134900	266902860	5360	5360	5360	5360	492
386	20231117	134800	264265740	5370	5360	5370	5360	499
387	20231117	134700	261587250	5370	5360	5370	5350	1672
388	20231117	134600	252623470	5360	5340	5360	5340	2187
389	20231117	134500	240924040	5340	5340	5340	5340	395
390	20231117	134400	238814740	5340	5330	5340	5330	2143
391	20231117	134300	227382550	5330	5330	5330	5330	0
392	20231117	134200	227382550	5330	5320	5330	5320	100
393	20231117	134100	226850400	5320	5320	5320	5320	0
394	20231117	134000	226850400	5320	5320	5320	5320	0
395	20231117	133900	226850400	5320	5320	5320	5320	0
396	20231117	133800	226850400	5320	5320	5320	5320	15
397	20231117	133700	226770600	5320	5320	5320	5320	0
398	20231117	133600	226770600	5320	5320	5320	5320	0
399	20231117	133500	226770600	5320	5320	5320	5320	20
400	20231117	133400	226664200	5330	5330	5330	5330	0
401	20231117	133300	226664200	5330	5330	5330	5330	0
402	20231117	133200	226664200	5330	5330	5330	5330	1
403	20231117	133100	226658870	5320	5320	5320	5320	174
404	20231117	133000	225733190	5320	5320	5320	5320	0
405	20231117	132900	225733190	5320	5320	5320	5320	100
406	20231117	132800	225201190	5300	5300	5300	5300	10
407	20231117	132700	225148190	5300	5300	5300	5300	0
408	20231117	132600	225148190	5300	5310	5310	5300	37
409	20231117	132500	224952080	5310	5310	5310	5310	0
410	20231117	132400	224952080	5310	5310	5310	5310	5
411	20231117	132300	224925530	5290	5290	5290	5290	0
412	20231117	132200	224925530	5290	5290	5290	5290	0
413	20231117	132100	224925530	5290	5290	5290	5290	0
414	20231117	132000	224925530	5290	5290	5290	5290	0
415	20231117	131900	224925530	5290	5290	5290	5290	0
416	20231117	131800	224925530	5290	5290	5290	5290	0
417	20231117	131700	224925530	5290	5290	5290	5290	1
418	20231117	131600	224920240	5320	5320	5320	5320	1
419	20231117	131500	224914920	5290	5290	5290	5290	19
420	20231117	131400	224814410	5290	5290	5290	5290	0
421	20231117	131300	224814410	5290	5290	5290	5290	2879
422	20231117	131200	209584500	5300	5300	5300	5300	927
423	20231117	131100	204671400	5340	5340	5340	5340	0
424	20231117	131000	204671400	5340	5340	5340	5340	0
425	20231117	130900	204671400	5340	5340	5340	5340	0
426	20231117	130800	204671400	5340	5340	5340	5340	0
427	20231117	130700	204671400	5340	5340	5340	5340	0
428	20231117	130600	204671400	5340	5340	5340	5340	0
429	20231117	130500	204671400	5340	5340	5340	5340	0
430	20231117	130400	204671400	5340	5340	5340	5340	0
431	20231117	130300	204671400	5340	5340	5340	5340	0
432	20231117	130200	204671400	5340	5340	5340	5340	0
433	20231117	130100	204671400	5340	5340	5340	5340	0
434	20231117	130000	204671400	5340	5340	5340	5340	230
435	20231117	125900	203443200	5300	5310	5310	5300	1262
436	20231117	125800	196752430	5340	5340	5340	5340	1
437	20231117	125700	196747090	5350	5330	5350	5300	2404
438	20231117	125600	183998340	5330	5340	5340	5330	100
439	20231117	125500	183464730	5350	5350	5350	5340	4
440	20231117	125400	183443350	5340	5340	5340	5340	0
441	20231117	125300	183443350	5340	5340	5340	5340	0
442	20231117	125200	183443350	5340	5340	5340	5340	0
443	20231117	125100	183443350	5340	5350	5350	5340	449
444	20231117	125000	181045680	5330	5330	5330	5330	44
445	20231117	124900	180811160	5330	5330	5330	5330	68
446	20231117	124800	180448720	5350	5340	5350	5340	30
447	20231117	124700	180288500	5340	5340	5340	5340	272
448	20231117	124600	178836020	5350	5350	5350	5350	0
449	20231117	124500	178836020	5350	5350	5350	5350	568
450	20231117	124400	175797220	5350	5340	5350	5340	2716
451	20231117	124300	161283280	5330	5330	5330	5330	1482
452	20231117	124200	153384220	5320	5320	5320	5290	7615
453	20231117	124100	113054890	5330	5330	5330	5330	0
454	20231117	124000	113054890	5330	5330	5330	5330	2
455	20231117	123900	113044230	5330	5330	5330	5330	0
456	20231117	123800	113044230	5330	5330	5330	5330	125
457	20231117	123700	112377980	5340	5340	5340	5340	100
458	20231117	123600	111843980	5340	5340	5340	5340	500
459	20231117	123500	109173980	5340	5340	5340	5340	0
460	20231117	123400	109173980	5340	5340	5340	5340	20
461	20231117	123300	109067180	5340	5340	5340	5340	10
462	20231117	123200	109013780	5300	5310	5340	5300	2001
463	20231117	123100	98342380	5310	5310	5310	5310	0
464	20231117	123000	98342380	5310	5310	5310	5310	20
465	20231117	122900	98236180	5310	5310	5310	5310	1
466	20231117	122800	98230870	5310	5310	5310	5310	38
467	20231117	122700	98029090	5310	5310	5310	5310	38
468	20231117	122600	97827310	5310	5310	5310	5310	4
469	20231117	122500	97806070	5310	5310	5310	5310	0
470	20231117	122400	97806070	5310	5310	5310	5310	1
471	20231117	122300	97800760	5300	5300	5300	5300	0
472	20231117	122200	97800760	5300	5300	5300	5300	0
473	20231117	122100	97800760	5300	5300	5300	5300	11
474	20231117	122000	97742460	5300	5300	5300	5300	41
475	20231117	121900	97525160	5310	5310	5310	5310	0
476	20231117	121800	97525160	5310	5310	5310	5310	0
477	20231117	121700	97525160	5310	5310	5310	5310	0
478	20231117	121600	97525160	5310	5310	5310	5310	0
479	20231117	121500	97525160	5310	5310	5310	5310	1
480	20231117	121400	97519850	5310	5310	5310	5310	0
481	20231117	121300	97519850	5310	5300	5310	5300	381
482	20231117	121200	95500540	5310	5310	5310	5310	711
483	20231117	121100	91725130	5310	5310	5310	5310	7
484	20231117	121000	91687960	5340	5340	5340	5340	0
485	20231117	120900	91687960	5340	5340	5340	5340	1
486	20231117	120800	91682620	5320	5320	5320	5320	0
487	20231117	120700	91682620	5320	5320	5320	5320	0
488	20231117	120600	91682620	5320	5320	5320	5320	0
489	20231117	120500	91682620	5320	5320	5320	5320	2
490	20231117	120400	91671980	5340	5320	5340	5320	102
491	20231117	120300	91128200	5330	5320	5330	5320	90
492	20231117	120200	90649190	5320	5320	5320	5320	0
493	20231117	120100	90649190	5320	5320	5320	5320	101
494	20231117	120000	90111870	5320	5320	5320	5320	109
495	20231117	115900	89531990	5310	5310	5320	5310	57
496	20231117	115800	89229310	5310	5310	5310	5310	8
497	20231117	115700	89186830	5320	5310	5320	5310	3
498	20231117	115600	89170890	5320	5320	5320	5320	1
499	20231117	115500	89165570	5320	5320	5320	5320	12
500	20231117	115400	89101730	5320	5320	5320	5320	0
501	20231117	115300	89101730	5320	5320	5320	5320	0
502	20231117	115200	89101730	5320	5320	5320	5320	262
503	20231117	115100	87707890	5320	5320	5320	5320	46
504	20231117	115000	87463170	5320	5320	5320	5320	1
505	20231117	114900	87457850	5320	5320	5320	5320	24
506	20231117	114800	87330170	5330	5330	5330	5330	12
507	20231117	114700	87266210	5340	5340	5340	5340	80
508	20231117	114600	86839010	5340	5340	5340	5340	100
509	20231117	114500	86305010	5340	5330	5340	5330	281
510	20231117	114400	84807270	5340	5340	5340	5340	5
511	20231117	114300	84780570	5330	5340	5340	5330	120
512	20231117	114200	84139970	5330	5320	5340	5320	1000
513	20231117	114100	78814170	5320	5310	5320	5310	13
514	20231117	114000	78745120	5310	5320	5320	5310	110
515	20231117	113900	78160920	5320	5310	5320	5310	11
516	20231117	113800	78102500	5320	5320	5320	5320	3
517	20231117	113700	78086540	5320	5300	5320	5300	4000
518	20231117	113600	56821490	5300	5300	5300	5300	0
519	20231117	113500	56821490	5300	5290	5300	5290	1119
520	20231117	113400	50892880	5300	5300	5300	5300	1
521	20231117	113300	50887580	5310	5290	5310	5290	22
522	20231117	113200	50770980	5300	5300	5300	5300	623
523	20231117	113100	47469080	5300	5300	5300	5300	0
524	20231117	113000	47469080	5300	5300	5300	5300	11
525	20231117	112900	47410780	5300	5300	5310	5300	1194
526	20231117	112800	41082560	5290	5290	5300	5290	41
527	20231117	112700	40865660	5290	5290	5290	5290	0
528	20231117	112600	40865660	5290	5290	5290	5290	363
529	20231117	112500	38945390	5290	5290	5290	5290	100
530	20231117	112400	38416390	5290	5290	5290	5290	90
531	20231117	112300	37940290	5290	5290	5290	5290	70
532	20231117	112200	37569990	5270	5270	5270	5270	0
533	20231117	112100	37569990	5270	5270	5270	5270	0
534	20231117	112000	37569990	5270	5270	5270	5270	0
535	20231117	111900	37569990	5270	5270	5270	5270	0
536	20231117	111800	37569990	5270	5270	5270	5270	30
537	20231117	111700	37411890	5270	5270	5270	5270	0
538	20231117	111600	37411890	5270	5270	5270	5270	100
539	20231117	111500	36884890	5270	5270	5270	5270	69
540	20231117	111400	36521260	5280	5270	5280	5270	21
541	20231117	111300	36410580	5290	5290	5290	5290	0
542	20231117	111200	36410580	5290	5290	5290	5290	0
543	20231117	111100	36410580	5290	5280	5290	5280	100
544	20231117	111000	35882360	5270	5270	5270	5270	0
545	20231117	110900	35882360	5270	5280	5280	5270	11
546	20231117	110800	35824380	5270	5270	5270	5270	1
547	20231117	110700	35819110	5270	5280	5280	5270	4
548	20231117	110600	35798000	5290	5290	5290	5290	0
549	20231117	110500	35798000	5290	5290	5290	5290	0
550	20231117	110400	35798000	5290	5270	5290	5260	285
551	20231117	110300	34296550	5290	5290	5290	5290	0
552	20231117	110200	34296550	5290	5280	5290	5280	100
553	20231117	110100	33768160	5280	5280	5280	5280	0
554	20231117	110000	33768160	5280	5280	5280	5280	0
555	20231117	105900	33768160	5280	5280	5280	5280	0
556	20231117	105800	33768160	5280	5280	5280	5280	0
557	20231117	105700	33768160	5280	5280	5280	5280	0
558	20231117	105600	33768160	5280	5280	5280	5280	107
559	20231117	105500	33203200	5280	5280	5280	5280	0
560	20231117	105400	33203200	5280	5280	5280	5280	0
561	20231117	105300	33203200	5280	5280	5280	5280	0
562	20231117	105200	33203200	5280	5280	5280	5280	0
563	20231117	105100	33203200	5280	5280	5280	5280	0
564	20231117	105000	33203200	5280	5280	5280	5280	0
565	20231117	104900	33203200	5280	5280	5280	5280	102
566	20231117	104800	32664640	5270	5280	5280	5270	65
567	20231117	104700	32322010	5280	5280	5280	5280	107
568	20231117	104600	31757050	5270	5270	5270	5270	0
569	20231117	104500	31757050	5270	5270	5270	5270	2
570	20231117	104400	31746510	5280	5280	5280	5280	0
571	20231117	104300	31746510	5280	5280	5280	5280	0
572	20231117	104200	31746510	5280	5280	5280	5280	100
573	20231117	104100	31218510	5270	5270	5270	5270	1
574	20231117	104000	31213240	5280	5280	5280	5280	0
575	20231117	103900	31213240	5280	5280	5280	5280	0
576	20231117	103800	31213240	5280	5280	5280	5280	0
577	20231117	103700	31213240	5280	5280	5280	5280	0
578	20231117	103600	31213240	5280	5270	5280	5260	201
579	20231117	103500	30154850	5270	5270	5270	5270	0
580	20231117	103400	30154850	5270	5260	5270	5260	492
581	20231117	103300	27566210	5270	5270	5270	5260	104
582	20231117	103200	27018160	5260	5260	5260	5260	5
583	20231117	103100	26991860	5270	5270	5270	5270	6
584	20231117	103000	26960240	5270	5270	5270	5270	13
585	20231117	102900	26891730	5270	5270	5270	5270	0
586	20231117	102800	26891730	5270	5270	5270	5270	200
587	20231117	102700	25837730	5260	5260	5260	5260	26
588	20231117	102600	25700970	5260	5250	5260	5250	1300
589	20231117	102500	18870520	5250	5250	5250	5250	0
590	20231117	102400	18870520	5250	5250	5250	5250	0
591	20231117	102300	18870520	5250	5250	5250	5250	0
592	20231117	102200	18870520	5250	5250	5250	5250	0
593	20231117	102100	18870520	5250	5250	5250	5250	0
594	20231117	102000	18870520	5250	5250	5250	5250	0
595	20231117	101900	18870520	5250	5250	5250	5250	0
596	20231117	101800	18870520	5250	5250	5250	5250	100
597	20231117	101700	18345520	5250	5250	5250	5250	0
598	20231117	101600	18345520	5250	5250	5250	5250	6
599	20231117	101500	18314020	5250	5240	5250	5240	51
600	20231117	101400	18046520	5240	5240	5240	5240	0
601	20231117	101300	18046520	5240	5240	5240	5240	0
602	20231117	101200	18046520	5240	5240	5240	5240	0
603	20231117	101100	18046520	5240	5240	5240	5240	0
604	20231117	101000	18046520	5240	5240	5240	5240	100
605	20231117	100900	17522520	5230	5230	5230	5230	0
606	20231117	100800	17522520	5230	5230	5230	5230	0
607	20231117	100700	17522520	5230	5230	5230	5230	9
608	20231117	100600	17475450	5240	5240	5240	5240	0
609	20231117	100500	17475450	5240	5230	5240	5230	41
610	20231117	100400	17261010	5230	5230	5230	5230	0
611	20231117	100300	17261010	5230	5230	5230	5230	0
612	20231117	100200	17261010	5230	5240	5240	5230	101
613	20231117	100100	16731780	5220	5220	5220	5220	0
614	20231117	100000	16731780	5220	5220	5220	5220	0
615	20231117	095900	16731780	5220	5220	5220	5220	0
616	20231117	095800	16731780	5220	5230	5230	5220	50
617	20231117	095700	16470730	5240	5240	5240	5240	1
618	20231117	095600	16465490	5240	5240	5240	5240	6
619	20231117	095500	16434050	5240	5240	5240	5240	0
620	20231117	095400	16434050	5240	5240	5240	5240	0
621	20231117	095300	16434050	5240	5240	5240	5240	0
622	20231117	095200	16434050	5240	5240	5240	5240	1
623	20231117	095100	16428810	5240	5240	5240	5240	0
624	20231117	095000	16428810	5240	5240	5240	5240	0
625	20231117	094900	16428810	5240	5240	5240	5240	0
626	20231117	094800	16428810	5240	5240	5240	5240	0
627	20231117	094700	16428810	5240	5240	5240	5240	0
628	20231117	094600	16428810	5240	5230	5240	5230	200
629	20231117	094500	15382800	5230	5230	5230	5230	1
630	20231117	094400	15377570	5230	5230	5230	5230	0
631	20231117	094300	15377570	5230	5230	5230	5230	70
632	20231117	094200	15011470	5240	5240	5240	5240	1
633	20231117	094100	15006230	5230	5230	5230	5230	0
634	20231117	094000	15006230	5230	5230	5230	5230	0
635	20231117	093900	15006230	5230	5230	5230	5230	100
636	20231117	093800	14483230	5240	5240	5240	5240	6
637	20231117	093700	14451790	5250	5250	5250	5250	1
638	20231117	093600	14446540	5250	5250	5250	5250	0
639	20231117	093500	14446540	5250	5250	5250	5250	100
640	20231117	093400	13921540	5250	5250	5250	5250	0
641	20231117	093300	13921540	5250	5250	5250	5250	1
642	20231117	093200	13916290	5250	5250	5250	5250	0
643	20231117	093100	13916290	5250	5250	5250	5250	0
644	20231117	093000	13916290	5250	5250	5250	5250	0
645	20231117	092900	13916290	5250	5250	5250	5250	0
646	20231117	092800	13916290	5250	5250	5250	5250	0
647	20231117	092700	13916290	5250	5250	5250	5250	0
648	20231117	092600	13916290	5250	5250	5250	5250	4
649	20231117	092500	13895290	5250	5250	5250	5250	0
650	20231117	092400	13895290	5250	5250	5250	5250	0
651	20231117	092300	13895290	5250	5250	5250	5250	0
652	20231117	092200	13895290	5250	5250	5250	5250	0
653	20231117	092100	13895290	5250	5250	5250	5250	0
654	20231117	092000	13895290	5250	5250	5250	5250	2
655	20231117	091900	13884790	5240	5240	5240	5240	0
656	20231117	091800	13884790	5240	5240	5240	5240	18
657	20231117	091700	13790470	5250	5250	5250	5250	0
658	20231117	091600	13790470	5250	5250	5250	5250	15
659	20231117	091500	13711720	5240	5240	5240	5240	88
660	20231117	091400	13250600	5240	5240	5240	5240	0
661	20231117	091300	13250600	5240	5230	5240	5220	2172
662	20231117	091200	1908950	5240	5240	5240	5240	0
663	20231117	091100	1908950	5240	5240	5240	5240	0
664	20231117	091000	1908950	5240	5240	5240	5240	2
665	20231117	090900	1898470	5240	5230	5240	5230	167
666	20231117	090800	1024380	5240	5240	5240	5240	0
667	20231117	090700	1024380	5240	5240	5240	5240	0
668	20231117	090600	1024380	5240	5240	5240	5240	101
669	20231117	090500	495140	5250	5250	5250	5250	55
670	20231117	090400	206390	5300	5300	5300	5300	0
671	20231117	090300	206390	5300	5300	5300	5300	0
672	20231117	090200	206390	5300	5300	5300	5300	0
673	20231117	090100	206390	5300	5300	5300	5300	0
674	20231117	090000	206390	5300	5250	5300	5250	39