KissMeData/013570/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	185800	1283375710	5820	5820	5820	5820	4411
3	20231117	185700	1283375710	5820	5820	5820	5820	0
4	20231117	185600	1283375710	5820	5820	5820	5820	0
5	20231117	185500	1283375710	5820	5820	5820	5820	0
6	20231117	185400	1283375710	5820	5820	5820	5820	0
7	20231117	185300	1283375710	5820	5820	5820	5820	0
8	20231117	185200	1283375710	5820	5820	5820	5820	0
9	20231117	185100	1283375710	5820	5820	5820	5820	0
10	20231117	185000	1283375710	5820	5820	5820	5820	0
11	20231117	184900	1283375710	5820	5820	5820	5820	0
12	20231117	184800	1283375710	5820	5820	5820	5820	0
13	20231117	184700	1283375710	5820	5820	5820	5820	0
14	20231117	184600	1283375710	5820	5820	5820	5820	0
15	20231117	184500	1283375710	5820	5820	5820	5820	0
16	20231117	184400	1283375710	5820	5820	5820	5820	0
17	20231117	184300	1283375710	5820	5820	5820	5820	0
18	20231117	184200	1283375710	5820	5820	5820	5820	0
19	20231117	184100	1283375710	5820	5820	5820	5820	0
20	20231117	184000	1283375710	5820	5820	5820	5820	0
21	20231117	183900	1283375710	5820	5820	5820	5820	0
22	20231117	183800	1283375710	5820	5820	5820	5820	0
23	20231117	183700	1283375710	5820	5820	5820	5820	0
24	20231117	183600	1283375710	5820	5820	5820	5820	0
25	20231117	183500	1283375710	5820	5820	5820	5820	0
26	20231117	183400	1283375710	5820	5820	5820	5820	0
27	20231117	183300	1283375710	5820	5820	5820	5820	0
28	20231117	183200	1283375710	5820	5820	5820	5820	0
29	20231117	183100	1283375710	5820	5820	5820	5820	0
30	20231117	183000	1283375710	5820	5820	5820	5820	0
31	20231117	182900	1283375710	5820	5820	5820	5820	0
32	20231117	182800	1283375710	5820	5820	5820	5820	4411
33	20231117	182700	1283375710	5820	5820	5820	5820	0
34	20231117	182600	1283375710	5820	5820	5820	5820	0
35	20231117	182500	1283375710	5820	5820	5820	5820	0
36	20231117	182400	1283375710	5820	5820	5820	5820	0
37	20231117	182300	1283375710	5820	5820	5820	5820	0
38	20231117	182200	1283375710	5820	5820	5820	5820	0
39	20231117	182100	1283375710	5820	5820	5820	5820	0
40	20231117	182000	1283375710	5820	5820	5820	5820	0
41	20231117	181900	1283375710	5820	5820	5820	5820	0
42	20231117	181800	1283375710	5820	5820	5820	5820	0
43	20231117	181700	1283375710	5820	5820	5820	5820	0
44	20231117	181600	1283375710	5820	5820	5820	5820	0
45	20231117	181500	1283375710	5820	5820	5820	5820	0
46	20231117	181400	1283375710	5820	5820	5820	5820	0
47	20231117	181300	1283375710	5820	5820	5820	5820	0
48	20231117	181200	1283375710	5820	5820	5820	5820	0
49	20231117	181100	1283375710	5820	5820	5820	5820	0
50	20231117	181000	1283375710	5820	5820	5820	5820	0
51	20231117	180900	1283375710	5820	5820	5820	5820	0
52	20231117	180800	1283375710	5820	5820	5820	5820	0
53	20231117	180700	1283375710	5820	5820	5820	5820	0
54	20231117	180600	1283375710	5820	5820	5820	5820	0
55	20231117	180500	1283375710	5820	5820	5820	5820	0
56	20231117	180400	1283375710	5820	5820	5820	5820	0
57	20231117	180300	1283375710	5820	5820	5820	5820	0
58	20231117	180200	1283375710	5820	5820	5820	5820	0
59	20231117	180100	1283375710	5820	5820	5820	5820	0
60	20231117	180000	1283375710	5820	5820	5820	5820	0
61	20231117	175900	1283375710	5820	5820	5820	5820	0
62	20231117	175800	1283375710	5820	5820	5820	5820	4411
63	20231117	175700	1283375710	5820	5820	5820	5820	0
64	20231117	175600	1283375710	5820	5820	5820	5820	0
65	20231117	175500	1283375710	5820	5820	5820	5820	0
66	20231117	175400	1283375710	5820	5820	5820	5820	0
67	20231117	175300	1283375710	5820	5820	5820	5820	0
68	20231117	175200	1283375710	5820	5820	5820	5820	0
69	20231117	175100	1283375710	5820	5820	5820	5820	0
70	20231117	175000	1283375710	5820	5820	5820	5820	0
71	20231117	174900	1283375710	5820	5820	5820	5820	0
72	20231117	174800	1283375710	5820	5820	5820	5820	0
73	20231117	174700	1283375710	5820	5820	5820	5820	0
74	20231117	174600	1283375710	5820	5820	5820	5820	0
75	20231117	174500	1283375710	5820	5820	5820	5820	0
76	20231117	174400	1283375710	5820	5820	5820	5820	0
77	20231117	174300	1283375710	5820	5820	5820	5820	0
78	20231117	174200	1283375710	5820	5820	5820	5820	0
79	20231117	174100	1283375710	5820	5820	5820	5820	0
80	20231117	174000	1283375710	5820	5820	5820	5820	0
81	20231117	173900	1283375710	5820	5820	5820	5820	0
82	20231117	173800	1283375710	5820	5820	5820	5820	0
83	20231117	173700	1283375710	5820	5820	5820	5820	0
84	20231117	173600	1283375710	5820	5820	5820	5820	0
85	20231117	173500	1283375710	5820	5820	5820	5820	0
86	20231117	173400	1283375710	5820	5820	5820	5820	0
87	20231117	173300	1283375710	5820	5820	5820	5820	0
88	20231117	173200	1283375710	5820	5820	5820	5820	0
89	20231117	173100	1283375710	5820	5820	5820	5820	0
90	20231117	173000	1283375710	5820	5820	5820	5820	0
91	20231117	172900	1283375710	5820	5820	5820	5820	0
92	20231117	172800	1283375710	5820	5820	5820	5820	4411
93	20231117	172700	1283375710	5820	5820	5820	5820	0
94	20231117	172600	1283375710	5820	5820	5820	5820	0
95	20231117	172500	1283375710	5820	5820	5820	5820	0
96	20231117	172400	1283375710	5820	5820	5820	5820	0
97	20231117	172300	1283375710	5820	5820	5820	5820	0
98	20231117	172200	1283375710	5820	5820	5820	5820	0
99	20231117	172100	1283375710	5820	5820	5820	5820	0
100	20231117	172000	1283375710	5820	5820	5820	5820	0
101	20231117	171900	1283375710	5820	5820	5820	5820	0
102	20231117	171800	1283375710	5820	5820	5820	5820	0
103	20231117	171700	1283375710	5820	5820	5820	5820	0
104	20231117	171600	1283375710	5820	5820	5820	5820	0
105	20231117	171500	1283375710	5820	5820	5820	5820	0
106	20231117	171400	1283375710	5820	5820	5820	5820	0
107	20231117	171300	1283375710	5820	5820	5820	5820	0
108	20231117	171200	1283375710	5820	5820	5820	5820	0
109	20231117	171100	1283375710	5820	5820	5820	5820	0
110	20231117	171000	1283375710	5820	5820	5820	5820	0
111	20231117	170900	1283375710	5820	5820	5820	5820	0
112	20231117	170800	1283375710	5820	5820	5820	5820	0
113	20231117	170700	1283375710	5820	5820	5820	5820	0
114	20231117	170600	1283375710	5820	5820	5820	5820	0
115	20231117	170500	1283375710	5820	5820	5820	5820	0
116	20231117	170400	1283375710	5820	5820	5820	5820	0
117	20231117	170300	1283375710	5820	5820	5820	5820	0
118	20231117	170200	1283375710	5820	5820	5820	5820	0
119	20231117	170100	1283375710	5820	5820	5820	5820	0
120	20231117	170000	1283375710	5820	5820	5820	5820	0
121	20231117	165900	1283375710	5820	5820	5820	5820	0
122	20231117	165800	1283375710	5820	5820	5820	5820	4411
123	20231117	165700	1283375710	5820	5820	5820	5820	0
124	20231117	165600	1283375710	5820	5820	5820	5820	0
125	20231117	165500	1283375710	5820	5820	5820	5820	0
126	20231117	165400	1283375710	5820	5820	5820	5820	0
127	20231117	165300	1283375710	5820	5820	5820	5820	0
128	20231117	165200	1283375710	5820	5820	5820	5820	0
129	20231117	165100	1283375710	5820	5820	5820	5820	0
130	20231117	165000	1283375710	5820	5820	5820	5820	0
131	20231117	164900	1283375710	5820	5820	5820	5820	0
132	20231117	164800	1283375710	5820	5820	5820	5820	0
133	20231117	164700	1283375710	5820	5820	5820	5820	0
134	20231117	164600	1283375710	5820	5820	5820	5820	0
135	20231117	164500	1283375710	5820	5820	5820	5820	0
136	20231117	164400	1283375710	5820	5820	5820	5820	0
137	20231117	164300	1283375710	5820	5820	5820	5820	0
138	20231117	164200	1283375710	5820	5820	5820	5820	0
139	20231117	164100	1283375710	5820	5820	5820	5820	0
140	20231117	164000	1283375710	5820	5820	5820	5820	0
141	20231117	163900	1283375710	5820	5820	5820	5820	0
142	20231117	163800	1283375710	5820	5820	5820	5820	0
143	20231117	163700	1283375710	5820	5820	5820	5820	0
144	20231117	163600	1283375710	5820	5820	5820	5820	0
145	20231117	163500	1283375710	5820	5820	5820	5820	0
146	20231117	163400	1283375710	5820	5820	5820	5820	0
147	20231117	163300	1283375710	5820	5820	5820	5820	0
148	20231117	163200	1283375710	5820	5820	5820	5820	0
149	20231117	163100	1283375710	5820	5820	5820	5820	0
150	20231117	163000	1283375710	5820	5820	5820	5820	0
151	20231117	162900	1283375710	5820	5820	5820	5820	0
152	20231117	162800	1283375710	5820	5820	5820	5820	4411
153	20231117	162700	1283375710	5820	5820	5820	5820	0
154	20231117	162600	1283375710	5820	5820	5820	5820	0
155	20231117	162500	1283375710	5820	5820	5820	5820	0
156	20231117	162400	1283375710	5820	5820	5820	5820	0
157	20231117	162300	1283375710	5820	5820	5820	5820	0
158	20231117	162200	1283375710	5820	5820	5820	5820	0
159	20231117	162100	1283375710	5820	5820	5820	5820	0
160	20231117	162000	1283375710	5820	5820	5820	5820	0
161	20231117	161900	1283375710	5820	5820	5820	5820	0
162	20231117	161800	1283375710	5820	5820	5820	5820	0
163	20231117	161700	1283375710	5820	5820	5820	5820	0
164	20231117	161600	1283375710	5820	5820	5820	5820	0
165	20231117	161500	1283375710	5820	5820	5820	5820	0
166	20231117	161400	1283375710	5820	5820	5820	5820	0
167	20231117	161300	1283375710	5820	5820	5820	5820	0
168	20231117	161200	1283375710	5820	5820	5820	5820	0
169	20231117	161100	1283375710	5820	5820	5820	5820	0
170	20231117	161000	1283375710	5820	5820	5820	5820	0
171	20231117	160900	1283375710	5820	5820	5820	5820	0
172	20231117	160800	1283375710	5820	5820	5820	5820	0
173	20231117	160700	1283375710	5820	5820	5820	5820	0
174	20231117	160600	1283375710	5820	5820	5820	5820	0
175	20231117	160500	1283375710	5820	5820	5820	5820	0
176	20231117	160400	1283375710	5820	5820	5820	5820	0
177	20231117	160300	1283375710	5820	5820	5820	5820	0
178	20231117	160200	1283375710	5820	5820	5820	5820	0
179	20231117	160100	1283375710	5820	5820	5820	5820	0
180	20231117	160000	1283375710	5820	5820	5820	5820	0
181	20231117	155900	1283375710	5820	5820	5820	5820	0
182	20231117	155800	1283375710	5820	5820	5820	5820	4411
183	20231117	155700	1283375710	5820	5820	5820	5820	0
184	20231117	155600	1283375710	5820	5820	5820	5820	0
185	20231117	155500	1283375710	5820	5820	5820	5820	0
186	20231117	155400	1283375710	5820	5820	5820	5820	0
187	20231117	155300	1283375710	5820	5820	5820	5820	0
188	20231117	155200	1283375710	5820	5820	5820	5820	0
189	20231117	155100	1283375710	5820	5820	5820	5820	0
190	20231117	155000	1283375710	5820	5820	5820	5820	0
191	20231117	154900	1283375710	5820	5820	5820	5820	0
192	20231117	154800	1283375710	5820	5820	5820	5820	0
193	20231117	154700	1283375710	5820	5820	5820	5820	0
194	20231117	154600	1283375710	5820	5820	5820	5820	0
195	20231117	154500	1283375710	5820	5820	5820	5820	0
196	20231117	154400	1283375710	5820	5820	5820	5820	0
197	20231117	154300	1283375710	5820	5820	5820	5820	0
198	20231117	154200	1283375710	5820	5820	5820	5820	0
199	20231117	154100	1283375710	5820	5820	5820	5820	0
200	20231117	154000	1283375710	5820	5820	5820	5820	0
201	20231117	153900	1283375710	5820	5820	5820	5820	0
202	20231117	153800	1283375710	5820	5820	5820	5820	0
203	20231117	153700	1283375710	5820	5820	5820	5820	0
204	20231117	153600	1283375710	5820	5820	5820	5820	0
205	20231117	153500	1283375710	5820	5820	5820	5820	0
206	20231117	153400	1283375710	5820	5820	5820	5820	0
207	20231117	153300	1283375710	5820	5820	5820	5820	0
208	20231117	153200	1283375710	5820	5820	5820	5820	0
209	20231117	153100	1283375710	5820	5820	5820	5820	0
210	20231117	153000	1283375710	5820	5820	5820	5820	4411
211	20231117	152900	1257703690	5830	5830	5830	5830	0
212	20231117	152800	1257703690	5830	5830	5830	5830	0
213	20231117	152700	1257703690	5830	5830	5830	5830	0
214	20231117	152600	1257703690	5830	5830	5830	5830	0
215	20231117	152500	1257703690	5830	5830	5830	5830	0
216	20231117	152400	1257703690	5830	5830	5830	5830	0
217	20231117	152300	1257703690	5830	5830	5830	5830	0
218	20231117	152200	1257703690	5830	5830	5830	5830	0
219	20231117	152100	1257703690	5830	5830	5830	5830	0
220	20231117	152000	1257703690	5830	5830	5830	5830	0
221	20231117	151900	1257703690	5830	5830	5830	5820	239
222	20231117	151800	1256312570	5830	5810	5830	5810	1539
223	20231117	151700	1247368100	5820	5820	5820	5810	740
224	20231117	151600	1243063710	5820	5820	5820	5820	142
225	20231117	151500	1242237270	5830	5830	5830	5830	40
226	20231117	151400	1242004070	5820	5820	5820	5820	21
227	20231117	151300	1241881850	5820	5820	5820	5820	5
228	20231117	151200	1241852750	5830	5810	5830	5810	2116
229	20231117	151100	1229538270	5810	5810	5820	5810	730
230	20231117	151000	1225292070	5810	5820	5820	5810	168
231	20231117	150900	1224315670	5810	5820	5820	5810	3439
232	20231117	150800	1204302030	5820	5830	5830	5820	148
233	20231117	150700	1203440520	5830	5830	5830	5830	6
234	20231117	150600	1203405540	5830	5820	5830	5820	134
235	20231117	150500	1202625630	5830	5830	5830	5830	8
236	20231117	150400	1202578990	5810	5820	5820	5810	2000
237	20231117	150300	1190956570	5830	5830	5830	5830	212
238	20231117	150200	1189720610	5830	5820	5830	5810	404
239	20231117	150100	1187369460	5810	5820	5820	5810	4076
240	20231117	150000	1163686870	5820	5820	5820	5820	152
241	20231117	145900	1162802230	5820	5820	5820	5820	0
242	20231117	145800	1162802230	5820	5820	5820	5820	708
243	20231117	145700	1158681670	5830	5830	5830	5830	273
244	20231117	145600	1157090080	5820	5830	5830	5820	236
245	20231117	145500	1155715980	5830	5820	5830	5820	657
246	20231117	145400	1151892180	5820	5830	5830	5820	10006
247	20231117	145300	1093653490	5830	5820	5830	5820	161
248	20231117	145200	1092716180	5820	5830	5830	5820	353
249	20231117	145100	1090659510	5830	5830	5830	5830	1690
250	20231117	145000	1080806810	5830	5830	5830	5830	136
251	20231117	144900	1080013930	5840	5830	5840	5830	1589
252	20231117	144800	1070749060	5830	5830	5830	5830	145
253	20231117	144700	1069903710	5830	5830	5830	5830	132
254	20231117	144600	1069134150	5830	5830	5830	5830	740
255	20231117	144500	1064819950	5840	5840	5840	5840	15
256	20231117	144400	1064732350	5840	5840	5840	5840	0
257	20231117	144300	1064732350	5840	5840	5840	5840	50
258	20231117	144200	1064440350	5840	5830	5840	5830	825
259	20231117	144100	1059630250	5830	5830	5830	5830	252
260	20231117	144000	1058161090	5820	5820	5820	5820	108
261	20231117	143900	1057532530	5820	5830	5830	5820	2148
262	20231117	143800	1045011050	5840	5840	5840	5830	137
263	20231117	143700	1044212310	5830	5830	5830	5830	500
264	20231117	143600	1041297310	5830	5830	5830	5830	139
265	20231117	143500	1040486940	5830	5830	5830	5830	422
266	20231117	143400	1038026680	5830	5830	5830	5830	141
267	20231117	143300	1037204650	5830	5840	5840	5830	136
268	20231117	143200	1036411760	5840	5840	5840	5840	0
269	20231117	143100	1036411760	5840	5840	5840	5840	680
270	20231117	143000	1032440560	5830	5840	5860	5830	1096
271	20231117	142900	1026050810	5840	5830	5840	5830	512
272	20231117	142800	1023061670	5840	5830	5840	5830	237
273	20231117	142700	1021678930	5840	5840	5840	5830	1096
274	20231117	142600	1015279240	5830	5830	5830	5830	95
275	20231117	142500	1014725390	5830	5830	5830	5830	310
276	20231117	142400	1012918090	5830	5830	5830	5830	293
277	20231117	142300	1011209900	5830	5830	5840	5830	227
278	20231117	142200	1009885470	5840	5850	5850	5840	25
279	20231117	142100	1009739430	5840	5840	5840	5840	95
280	20231117	142000	1009184630	5840	5840	5840	5840	95
281	20231117	141900	1008629830	5830	5860	5860	5830	273
282	20231117	141800	1007032870	5830	5860	5860	5830	120
283	20231117	141700	1006332520	5840	5850	5850	5840	2567
284	20231117	141600	991316520	5850	5830	5850	5830	219
285	20231117	141500	990037270	5830	5820	5830	5820	341
286	20231117	141400	988050180	5830	5830	5830	5830	54
287	20231117	141300	987735360	5830	5830	5830	5820	1153
288	20231117	141200	981014320	5830	5830	5830	5830	10
289	20231117	141100	980956020	5820	5820	5820	5820	95
290	20231117	141000	980403120	5820	5820	5820	5820	134
291	20231117	140900	979623240	5820	5820	5820	5820	114
292	20231117	140800	978959760	5820	5820	5820	5820	895
293	20231117	140700	973750860	5820	5830	5840	5820	606
294	20231117	140600	970218730	5830	5830	5830	5830	1
295	20231117	140500	970212900	5830	5830	5830	5830	95
296	20231117	140400	969659050	5830	5820	5830	5820	713
297	20231117	140300	965504310	5820	5830	5830	5820	1807
298	20231117	140200	954986060	5830	5830	5830	5830	95
299	20231117	140100	954432210	5830	5830	5840	5830	228
300	20231117	140000	953102580	5840	5830	5840	5830	302
301	20231117	135900	951341720	5840	5840	5840	5840	42
302	20231117	135800	951096440	5850	5830	5850	5820	820
303	20231117	135700	946315970	5840	5840	5840	5830	138
304	20231117	135600	945511000	5830	5830	5830	5830	308
305	20231117	135500	943715360	5830	5830	5830	5830	95
306	20231117	135400	943161510	5830	5830	5830	5830	95
307	20231117	135300	942607660	5830	5840	5840	5830	154
308	20231117	135200	941709240	5830	5830	5830	5830	95
309	20231117	135100	941155390	5830	5830	5830	5830	95
310	20231117	135000	940601540	5830	5830	5830	5830	293
311	20231117	134900	938893350	5830	5830	5830	5830	95
312	20231117	134800	938339500	5830	5830	5830	5830	339
313	20231117	134700	936363130	5830	5830	5830	5830	1167
314	20231117	134600	929559520	5830	5830	5830	5830	301
315	20231117	134500	927804690	5830	5830	5830	5830	95
316	20231117	134400	927250840	5860	5830	5860	5830	96
317	20231117	134300	926691130	5830	5830	5830	5820	483
318	20231117	134200	923876180	5830	5830	5830	5830	6
319	20231117	134100	923841200	5830	5830	5830	5830	293
320	20231117	134000	922133010	5830	5830	5830	5830	94
321	20231117	133900	921584990	5830	5830	5830	5830	95
322	20231117	133800	921031140	5830	5840	5840	5830	197
323	20231117	133700	919881610	5830	5840	5840	5830	115
324	20231117	133600	919210950	5820	5820	5820	5820	185
325	20231117	133500	918134250	5820	5820	5820	5820	94
326	20231117	133400	917587170	5820	5820	5820	5820	95
327	20231117	133300	917034270	5820	5830	5830	5820	705
328	20231117	133200	912925070	5830	5820	5830	5820	1457
329	20231117	133100	904431710	5830	5830	5830	5820	1927
330	20231117	133000	893203250	5820	5830	5830	5820	144
331	20231117	132900	892364670	5820	5820	5820	5820	115
332	20231117	132800	891695370	5820	5830	5830	5820	97
333	20231117	132700	891130810	5820	5820	5820	5820	94
334	20231117	132600	890583730	5820	5830	5830	5820	1182
335	20231117	132500	883704280	5830	5840	5840	5820	2436
336	20231117	132400	869502070	5830	5830	5830	5830	95
337	20231117	132300	868948220	5830	5830	5830	5830	145
338	20231117	132200	868102870	5830	5840	5840	5830	338
339	20231117	132100	866129890	5840	5840	5840	5840	23
340	20231117	132000	865995570	5840	5840	5840	5840	998
341	20231117	131900	860167250	5830	5830	5840	5830	479
342	20231117	131800	857372830	5830	5830	5840	5830	5195
343	20231117	131700	827084980	5840	5840	5840	5840	50
344	20231117	131600	826792980	5840	5840	5840	5840	360
345	20231117	131500	824690580	5840	5840	5850	5840	117
346	20231117	131400	824007250	5840	5840	5840	5840	94
347	20231117	131300	823458290	5840	5840	5840	5840	115
348	20231117	131200	822786690	5850	5840	5850	5840	97
349	20231117	131100	822220190	5850	5840	5850	5840	713
350	20231117	131000	818055620	5850	5850	5850	5850	276
351	20231117	130900	816441020	5850	5850	5850	5850	94
352	20231117	130800	815891120	5850	5850	5850	5850	445
353	20231117	130700	813287870	5850	5850	5850	5850	510
354	20231117	130600	810304370	5860	5860	5860	5860	30
355	20231117	130500	810128570	5850	5860	5860	5850	312
356	20231117	130400	808301200	5860	5860	5860	5860	94
357	20231117	130300	807750360	5860	5860	5860	5860	95
358	20231117	130200	807193660	5860	5860	5860	5860	295
359	20231117	130100	805464960	5860	5860	5860	5860	94
360	20231117	130000	804914120	5860	5860	5860	5860	95
361	20231117	125900	804357420	5860	5860	5860	5860	95
362	20231117	125800	803800720	5850	5850	5850	5850	99
363	20231117	125700	803221570	5850	5850	5850	5850	306
364	20231117	125600	801431470	5850	5870	5870	5850	3128
365	20231117	125500	783118820	5860	5880	5880	5860	982
366	20231117	125400	777363760	5880	5870	5880	5870	8334
367	20231117	125300	728443170	5870	5870	5870	5870	71
368	20231117	125200	728026400	5880	5880	5880	5880	150
369	20231117	125100	727144400	5880	5870	5880	5870	155
370	20231117	125000	726234450	5880	5880	5880	5880	0
371	20231117	124900	726234450	5880	5880	5880	5880	1
372	20231117	124800	726228570	5890	5890	5890	5890	40
373	20231117	124700	725992970	5890	5890	5890	5890	1
374	20231117	124600	725987080	5890	5890	5890	5890	50
375	20231117	124500	725692580	5890	5890	5890	5890	0
376	20231117	124400	725692580	5890	5890	5890	5890	8
377	20231117	124300	725645460	5880	5880	5880	5880	399
378	20231117	124200	723299340	5870	5870	5870	5870	0
379	20231117	124100	723299340	5870	5870	5870	5870	0
380	20231117	124000	723299340	5870	5870	5870	5870	2
381	20231117	123900	723287600	5870	5890	5890	5870	85
382	20231117	123800	722788630	5890	5880	5890	5870	650
383	20231117	123700	718968240	5890	5890	5890	5890	0
384	20231117	123600	718968240	5890	5890	5890	5890	0
385	20231117	123500	718968240	5890	5890	5890	5890	2
386	20231117	123400	718956460	5890	5890	5890	5890	0
387	20231117	123300	718956460	5890	5890	5890	5890	17
388	20231117	123200	718856330	5890	5890	5890	5890	5
389	20231117	123100	718826880	5890	5890	5890	5890	300
390	20231117	123000	717059880	5890	5890	5890	5890	103
391	20231117	122900	716453210	5890	5890	5890	5890	182
392	20231117	122800	715381230	5890	5890	5890	5890	200
393	20231117	122700	714203230	5890	5880	5890	5880	1619
394	20231117	122600	704675460	5890	5890	5890	5890	1
395	20231117	122500	704669570	5880	5880	5880	5880	0
396	20231117	122400	704669570	5880	5870	5880	5870	368
397	20231117	122300	702507430	5890	5890	5890	5890	410
398	20231117	122200	700092530	5890	5890	5890	5890	2
399	20231117	122100	700080750	5890	5890	5890	5890	0
400	20231117	122000	700080750	5890	5890	5890	5890	1
401	20231117	121900	700074860	5890	5890	5890	5890	0
402	20231117	121800	700074860	5890	5880	5890	5880	177
403	20231117	121700	699032350	5880	5880	5880	5880	0
404	20231117	121600	699032350	5880	5880	5880	5880	320
405	20231117	121500	697150750	5880	5880	5880	5880	2
406	20231117	121400	697138990	5880	5880	5880	5880	0
407	20231117	121300	697138990	5880	5880	5880	5880	1
408	20231117	121200	697133110	5880	5880	5880	5880	716
409	20231117	121100	692923030	5870	5870	5870	5870	1430
410	20231117	121000	684528930	5880	5880	5880	5880	0
411	20231117	120900	684528930	5880	5870	5880	5870	200
412	20231117	120800	683353930	5870	5880	5880	5870	398
413	20231117	120700	681015690	5880	5880	5880	5880	340
414	20231117	120600	679016490	5880	5880	5880	5880	0
415	20231117	120500	679016490	5880	5880	5880	5880	12
416	20231117	120400	678945930	5870	5880	5880	5870	1003
417	20231117	120300	673058290	5870	5870	5870	5870	0
418	20231117	120200	673058290	5870	5870	5870	5870	11
419	20231117	120100	672993720	5880	5870	5880	5870	17
420	20231117	120000	672893770	5870	5880	5880	5870	368
421	20231117	115900	670733010	5880	5880	5880	5880	0
422	20231117	115800	670733010	5880	5880	5880	5880	172
423	20231117	115700	669721650	5880	5880	5880	5880	1
424	20231117	115600	669715770	5870	5870	5870	5870	0
425	20231117	115500	669715770	5870	5870	5870	5870	0
426	20231117	115400	669715770	5870	5860	5870	5860	586
427	20231117	115300	666276060	5860	5860	5860	5860	0
428	20231117	115200	666276060	5860	5860	5860	5860	0
429	20231117	115100	666276060	5860	5860	5860	5860	0
430	20231117	115000	666276060	5860	5860	5860	5860	4
431	20231117	114900	666252620	5860	5880	5880	5860	11
432	20231117	114800	666187960	5880	5880	5880	5880	8
433	20231117	114700	666140920	5880	5880	5880	5880	0
434	20231117	114600	666140920	5880	5880	5880	5880	0
435	20231117	114500	666140920	5880	5880	5880	5880	0
436	20231117	114400	666140920	5880	5880	5880	5880	0
437	20231117	114300	666140920	5880	5880	5880	5880	0
438	20231117	114200	666140920	5880	5880	5880	5880	0
439	20231117	114100	666140920	5880	5880	5880	5880	1
440	20231117	114000	666135040	5860	5870	5870	5860	602
441	20231117	113900	662606820	5870	5870	5870	5870	0
442	20231117	113800	662606820	5870	5870	5870	5870	3
443	20231117	113700	662589210	5860	5860	5860	5860	6
444	20231117	113600	662554050	5860	5860	5860	5860	0
445	20231117	113500	662554050	5860	5860	5860	5860	300
446	20231117	113400	660796050	5860	5860	5860	5860	10
447	20231117	113300	660737450	5860	5870	5870	5860	1060
448	20231117	113200	654525250	5860	5860	5860	5860	0
449	20231117	113100	654525250	5860	5860	5860	5860	0
450	20231117	113000	654525250	5860	5860	5860	5860	2320
451	20231117	112900	640930050	5870	5870	5870	5870	139
452	20231117	112800	640114120	5870	5870	5870	5870	0
453	20231117	112700	640114120	5870	5870	5870	5870	10
454	20231117	112600	640055420	5860	5860	5860	5860	10
455	20231117	112500	639996820	5860	5860	5860	5860	18
456	20231117	112400	639891340	5860	5860	5860	5860	0
457	20231117	112300	639891340	5860	5860	5860	5860	0
458	20231117	112200	639891340	5860	5860	5860	5860	0
459	20231117	112100	639891340	5860	5860	5860	5860	5
460	20231117	112000	639862040	5880	5880	5880	5880	2
461	20231117	111900	639850280	5860	5860	5860	5860	0
462	20231117	111800	639850280	5860	5860	5860	5860	0
463	20231117	111700	639850280	5860	5860	5860	5860	0
464	20231117	111600	639850280	5860	5860	5860	5860	1
465	20231117	111500	639844420	5860	5860	5860	5860	0
466	20231117	111400	639844420	5860	5860	5860	5860	1
467	20231117	111300	639838560	5860	5860	5860	5860	0
468	20231117	111200	639838560	5860	5860	5860	5860	230
469	20231117	111100	638490760	5850	5850	5850	5850	553
470	20231117	111000	635255710	5860	5860	5860	5860	2492
471	20231117	110900	620652590	5860	5860	5860	5860	28
472	20231117	110800	620488510	5850	5850	5850	5850	1
473	20231117	110700	620482660	5850	5850	5850	5850	102
474	20231117	110600	619885960	5850	5850	5850	5850	2
475	20231117	110500	619874260	5840	5850	5850	5840	126
476	20231117	110400	619138320	5850	5850	5850	5850	1
477	20231117	110300	619132470	5850	5850	5850	5850	93
478	20231117	110200	618588420	5850	5850	5850	5850	342
479	20231117	110100	616587720	5850	5850	5850	5850	106
480	20231117	110000	615967620	5850	5850	5850	5850	15
481	20231117	105900	615879870	5850	5850	5850	5850	11
482	20231117	105800	615815520	5840	5840	5840	5840	182
483	20231117	105700	614752640	5850	5850	5850	5850	0
484	20231117	105600	614752640	5850	5840	5850	5840	192
485	20231117	105500	613629460	5840	5840	5840	5840	2
486	20231117	105400	613617780	5840	5840	5840	5840	0
487	20231117	105300	613617780	5840	5840	5840	5840	0
488	20231117	105200	613617780	5840	5840	5840	5840	103
489	20231117	105100	613016260	5840	5840	5840	5840	10
490	20231117	105000	612957860	5840	5840	5850	5840	8
491	20231117	104900	612911130	5840	5850	5850	5840	607
492	20231117	104800	609366040	5850	5850	5850	5850	371
493	20231117	104700	607195690	5850	5850	5850	5850	16
494	20231117	104600	607102090	5860	5850	5860	5850	182
495	20231117	104500	606037370	5850	5860	5860	5850	300
496	20231117	104400	604281370	5860	5860	5860	5860	103
497	20231117	104300	603677790	5860	5860	5860	5850	175
498	20231117	104200	602652690	5860	5860	5860	5860	116
499	20231117	104100	601972930	5860	5860	5860	5860	85
500	20231117	104000	601474830	5860	5860	5860	5860	50
501	20231117	103900	601181830	5850	5850	5850	5850	0
502	20231117	103800	601181830	5850	5850	5850	5850	7
503	20231117	103700	601140880	5860	5850	5860	5840	2042
504	20231117	103600	589210170	5850	5850	5850	5850	39
505	20231117	103500	588982020	5860	5870	5870	5860	108
506	20231117	103400	588349070	5870	5870	5870	5870	2
507	20231117	103300	588337330	5860	5860	5860	5860	221
508	20231117	103200	587042270	5870	5870	5870	5870	0
509	20231117	103100	587042270	5870	5870	5870	5870	1
510	20231117	103000	587036400	5850	5850	5850	5850	0
511	20231117	102900	587036400	5850	5850	5860	5850	110
512	20231117	102800	586391830	5850	5860	5860	5850	3130
513	20231117	102700	568050330	5860	5860	5860	5860	30
514	20231117	102600	567874530	5840	5850	5850	5840	260
515	20231117	102500	566354710	5860	5870	5870	5850	280
516	20231117	102400	564716640	5840	5840	5840	5840	9
517	20231117	102300	564664080	5820	5830	5830	5820	1718
518	20231117	102200	554659410	5820	5820	5820	5820	0
519	20231117	102100	554659410	5820	5830	5830	5820	1200
520	20231117	102000	547668830	5850	5850	5850	5850	107
521	20231117	101900	547042880	5820	5870	5870	5810	11398
522	20231117	101800	480553510	5870	5880	5880	5870	1265
523	20231117	101700	473125990	5900	5880	5900	5880	405
524	20231117	101600	470744570	5880	5880	5880	5880	1095
525	20231117	101500	464305970	5880	5900	5910	5880	216
526	20231117	101400	463033390	5900	5900	5900	5900	219
527	20231117	101300	461741290	5920	5920	5920	5920	0
528	20231117	101200	461741290	5920	5920	5920	5920	0
529	20231117	101100	461741290	5920	5920	5920	5920	3
530	20231117	101000	461723530	5920	5880	5920	5880	285
531	20231117	100900	460047430	5880	5920	5920	5880	790
532	20231117	100800	455401090	5890	5900	5900	5890	1925
533	20231117	100700	444058630	5900	5900	5900	5900	1006
534	20231117	100600	438123230	5920	5900	5920	5900	222
535	20231117	100500	436813230	5920	5910	5920	5910	247
536	20231117	100400	435352790	5920	5920	5920	5910	30
537	20231117	100300	435175380	5920	5920	5920	5920	25
538	20231117	100200	435027380	5920	5920	5920	5920	60
539	20231117	100100	434672180	5920	5920	5920	5920	19
540	20231117	100000	434559700	5920	5910	5920	5910	111
541	20231117	095900	433902590	5900	5900	5900	5900	68
542	20231117	095800	433501390	5910	5910	5910	5910	250
543	20231117	095700	432023890	5920	5920	5920	5920	10
544	20231117	095600	431964690	5920	5920	5930	5920	231
545	20231117	095500	430595170	5930	5930	5930	5930	1
546	20231117	095400	430589240	5900	5910	5910	5900	2895
547	20231117	095300	413503550	5950	5950	5950	5950	0
548	20231117	095200	413503550	5950	5920	5950	5920	152
549	20231117	095100	412602150	5950	5920	5950	5910	576
550	20231117	095000	409196870	5920	5920	5920	5920	234
551	20231117	094900	407811590	5920	5940	5940	5920	204
552	20231117	094800	406603870	5940	5950	5950	5930	25
553	20231117	094700	406455560	5950	5940	5950	5940	100
554	20231117	094600	405861090	5900	5900	5900	5900	300
555	20231117	094500	404091090	5940	5900	5940	5900	6196
556	20231117	094400	367534610	5900	5900	5900	5900	785
557	20231117	094300	362903110	5940	5910	5940	5910	409
558	20231117	094200	360477470	5910	5900	5910	5900	55
559	20231117	094100	360152900	5890	5910	5910	5890	309
560	20231117	094000	358330810	5930	5930	5930	5930	0
561	20231117	093900	358330810	5930	5890	5930	5890	560
562	20231117	093800	355016210	5890	5900	5900	5890	367
563	20231117	093700	352850990	5890	5890	5890	5890	0
564	20231117	093600	352850990	5890	5890	5890	5890	25
565	20231117	093500	352703740	5890	5920	5920	5890	5749
566	20231117	093400	318756260	5920	5930	5930	5920	313
567	20231117	093300	316900310	5930	5950	5950	5930	143
568	20231117	093200	316050260	5960	5920	5960	5920	749
569	20231117	093100	311612100	5910	5930	5930	5910	1346
570	20231117	093000	303654560	5920	5920	5920	5920	1094
571	20231117	092900	297178080	5920	5920	5920	5920	2125
572	20231117	092800	284598080	5930	5940	5950	5930	3526
573	20231117	092700	263683040	5950	5950	5950	5950	2200
574	20231117	092600	250593040	5940	5940	5940	5940	50
575	20231117	092500	250296040	5950	5950	5950	5940	960
576	20231117	092400	244593540	5950	5950	5950	5950	92
577	20231117	092300	244046140	5950	5940	5950	5940	575
578	20231117	092200	240627090	5940	5940	5940	5940	51
579	20231117	092100	240324150	5940	5950	5950	5940	449
580	20231117	092000	237654920	5950	5960	5970	5950	397
581	20231117	091900	235288740	5970	5970	5990	5970	666
582	20231117	091800	231311390	5970	5960	5970	5960	653
583	20231117	091700	227418850	5960	5950	5960	5950	37
584	20231117	091600	227198590	5950	5940	5950	5940	168
585	20231117	091500	226199420	5940	5940	5940	5940	446
586	20231117	091400	223550180	5950	5940	5950	5940	79
587	20231117	091300	223080330	5940	5960	5960	5940	938
588	20231117	091200	217505990	5950	5950	5950	5940	66
589	20231117	091100	217113540	5950	5940	5950	5940	141
590	20231117	091000	216275190	5940	5960	5960	5940	1783
591	20231117	090900	205663250	5960	5980	5980	5960	2136
592	20231117	090800	192918990	5980	5980	5980	5960	437
593	20231117	090700	190310610	6020	5920	6020	5920	7312
594	20231117	090600	146472770	5920	5930	5930	5910	2281
595	20231117	090500	132969780	5930	5950	5950	5920	1921
596	20231117	090400	121563880	5950	5980	5980	5950	2244
597	20231117	090300	108207880	5980	5960	5980	5950	2347
598	20231117	090200	94212080	5980	5970	5980	5970	1859
599	20231117	090100	83113840	5970	5950	5970	5950	420
600	20231117	090000	80614820	5950	6000	6000	5950	12063