KissMeData/155650/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	202200	633001230	5380	5380	5380	5380	2691
3	20231113	202100	633001230	5380	5380	5380	5380	0
4	20231113	202000	633001230	5380	5380	5380	5380	0
5	20231113	201900	633001230	5380	5380	5380	5380	0
6	20231113	201800	633001230	5380	5380	5380	5380	0
7	20231113	201700	633001230	5380	5380	5380	5380	0
8	20231113	201600	633001230	5380	5380	5380	5380	0
9	20231113	201500	633001230	5380	5380	5380	5380	0
10	20231113	201400	633001230	5380	5380	5380	5380	0
11	20231113	201300	633001230	5380	5380	5380	5380	0
12	20231113	201200	633001230	5380	5380	5380	5380	0
13	20231113	201100	633001230	5380	5380	5380	5380	0
14	20231113	201000	633001230	5380	5380	5380	5380	0
15	20231113	200900	633001230	5380	5380	5380	5380	0
16	20231113	200800	633001230	5380	5380	5380	5380	0
17	20231113	200700	633001230	5380	5380	5380	5380	0
18	20231113	200600	633001230	5380	5380	5380	5380	0
19	20231113	200500	633001230	5380	5380	5380	5380	0
20	20231113	200400	633001230	5380	5380	5380	5380	0
21	20231113	200300	633001230	5380	5380	5380	5380	0
22	20231113	200200	633001230	5380	5380	5380	5380	0
23	20231113	200100	633001230	5380	5380	5380	5380	0
24	20231113	200000	633001230	5380	5380	5380	5380	0
25	20231113	195900	633001230	5380	5380	5380	5380	0
26	20231113	195800	633001230	5380	5380	5380	5380	0
27	20231113	195700	633001230	5380	5380	5380	5380	0
28	20231113	195600	633001230	5380	5380	5380	5380	0
29	20231113	195500	633001230	5380	5380	5380	5380	0
30	20231113	195400	633001230	5380	5380	5380	5380	0
31	20231113	195300	633001230	5380	5380	5380	5380	0
32	20231113	195200	633001230	5380	5380	5380	5380	2691
33	20231113	195100	633001230	5380	5380	5380	5380	0
34	20231113	195000	633001230	5380	5380	5380	5380	0
35	20231113	194900	633001230	5380	5380	5380	5380	0
36	20231113	194800	633001230	5380	5380	5380	5380	0
37	20231113	194700	633001230	5380	5380	5380	5380	0
38	20231113	194600	633001230	5380	5380	5380	5380	0
39	20231113	194500	633001230	5380	5380	5380	5380	0
40	20231113	194400	633001230	5380	5380	5380	5380	0
41	20231113	194300	633001230	5380	5380	5380	5380	0
42	20231113	194200	633001230	5380	5380	5380	5380	0
43	20231113	194100	633001230	5380	5380	5380	5380	0
44	20231113	194000	633001230	5380	5380	5380	5380	0
45	20231113	193900	633001230	5380	5380	5380	5380	0
46	20231113	193800	633001230	5380	5380	5380	5380	0
47	20231113	193700	633001230	5380	5380	5380	5380	0
48	20231113	193600	633001230	5380	5380	5380	5380	0
49	20231113	193500	633001230	5380	5380	5380	5380	0
50	20231113	193400	633001230	5380	5380	5380	5380	0
51	20231113	193300	633001230	5380	5380	5380	5380	0
52	20231113	193200	633001230	5380	5380	5380	5380	0
53	20231113	193100	633001230	5380	5380	5380	5380	0
54	20231113	193000	633001230	5380	5380	5380	5380	0
55	20231113	192900	633001230	5380	5380	5380	5380	0
56	20231113	192800	633001230	5380	5380	5380	5380	0
57	20231113	192700	633001230	5380	5380	5380	5380	0
58	20231113	192600	633001230	5380	5380	5380	5380	0
59	20231113	192500	633001230	5380	5380	5380	5380	0
60	20231113	192400	633001230	5380	5380	5380	5380	0
61	20231113	192300	633001230	5380	5380	5380	5380	0
62	20231113	192200	633001230	5380	5380	5380	5380	2691
63	20231113	192100	633001230	5380	5380	5380	5380	0
64	20231113	192000	633001230	5380	5380	5380	5380	0
65	20231113	191900	633001230	5380	5380	5380	5380	0
66	20231113	191800	633001230	5380	5380	5380	5380	0
67	20231113	191700	633001230	5380	5380	5380	5380	0
68	20231113	191600	633001230	5380	5380	5380	5380	0
69	20231113	191500	633001230	5380	5380	5380	5380	0
70	20231113	191400	633001230	5380	5380	5380	5380	0
71	20231113	191300	633001230	5380	5380	5380	5380	0
72	20231113	191200	633001230	5380	5380	5380	5380	0
73	20231113	191100	633001230	5380	5380	5380	5380	0
74	20231113	191000	633001230	5380	5380	5380	5380	0
75	20231113	190900	633001230	5380	5380	5380	5380	0
76	20231113	190800	633001230	5380	5380	5380	5380	0
77	20231113	190700	633001230	5380	5380	5380	5380	0
78	20231113	190600	633001230	5380	5380	5380	5380	0
79	20231113	190500	633001230	5380	5380	5380	5380	0
80	20231113	190400	633001230	5380	5380	5380	5380	0
81	20231113	190300	633001230	5380	5380	5380	5380	0
82	20231113	190200	633001230	5380	5380	5380	5380	0
83	20231113	190100	633001230	5380	5380	5380	5380	0
84	20231113	190000	633001230	5380	5380	5380	5380	0
85	20231113	185900	633001230	5380	5380	5380	5380	0
86	20231113	185800	633001230	5380	5380	5380	5380	0
87	20231113	185700	633001230	5380	5380	5380	5380	0
88	20231113	185600	633001230	5380	5380	5380	5380	0
89	20231113	185500	633001230	5380	5380	5380	5380	0
90	20231113	185400	633001230	5380	5380	5380	5380	0
91	20231113	185300	633001230	5380	5380	5380	5380	0
92	20231113	185200	633001230	5380	5380	5380	5380	2691
93	20231113	185100	633001230	5380	5380	5380	5380	0
94	20231113	185000	633001230	5380	5380	5380	5380	0
95	20231113	184900	633001230	5380	5380	5380	5380	0
96	20231113	184800	633001230	5380	5380	5380	5380	0
97	20231113	184700	633001230	5380	5380	5380	5380	0
98	20231113	184600	633001230	5380	5380	5380	5380	0
99	20231113	184500	633001230	5380	5380	5380	5380	0
100	20231113	184400	633001230	5380	5380	5380	5380	0
101	20231113	184300	633001230	5380	5380	5380	5380	0
102	20231113	184200	633001230	5380	5380	5380	5380	0
103	20231113	184100	633001230	5380	5380	5380	5380	0
104	20231113	184000	633001230	5380	5380	5380	5380	0
105	20231113	183900	633001230	5380	5380	5380	5380	0
106	20231113	183800	633001230	5380	5380	5380	5380	0
107	20231113	183700	633001230	5380	5380	5380	5380	0
108	20231113	183600	633001230	5380	5380	5380	5380	0
109	20231113	183500	633001230	5380	5380	5380	5380	0
110	20231113	183400	633001230	5380	5380	5380	5380	0
111	20231113	183300	633001230	5380	5380	5380	5380	0
112	20231113	183200	633001230	5380	5380	5380	5380	0
113	20231113	183100	633001230	5380	5380	5380	5380	0
114	20231113	183000	633001230	5380	5380	5380	5380	0
115	20231113	182900	633001230	5380	5380	5380	5380	0
116	20231113	182800	633001230	5380	5380	5380	5380	0
117	20231113	182700	633001230	5380	5380	5380	5380	0
118	20231113	182600	633001230	5380	5380	5380	5380	0
119	20231113	182500	633001230	5380	5380	5380	5380	0
120	20231113	182400	633001230	5380	5380	5380	5380	0
121	20231113	182300	633001230	5380	5380	5380	5380	0
122	20231113	182200	633001230	5380	5380	5380	5380	2691
123	20231113	182100	633001230	5380	5380	5380	5380	0
124	20231113	182000	633001230	5380	5380	5380	5380	0
125	20231113	181900	633001230	5380	5380	5380	5380	0
126	20231113	181800	633001230	5380	5380	5380	5380	0
127	20231113	181700	633001230	5380	5380	5380	5380	0
128	20231113	181600	633001230	5380	5380	5380	5380	0
129	20231113	181500	633001230	5380	5380	5380	5380	0
130	20231113	181400	633001230	5380	5380	5380	5380	0
131	20231113	181300	633001230	5380	5380	5380	5380	0
132	20231113	181200	633001230	5380	5380	5380	5380	0
133	20231113	181100	633001230	5380	5380	5380	5380	0
134	20231113	181000	633001230	5380	5380	5380	5380	0
135	20231113	180900	633001230	5380	5380	5380	5380	0
136	20231113	180800	633001230	5380	5380	5380	5380	0
137	20231113	180700	633001230	5380	5380	5380	5380	0
138	20231113	180600	633001230	5380	5380	5380	5380	0
139	20231113	180500	633001230	5380	5380	5380	5380	0
140	20231113	180400	633001230	5380	5380	5380	5380	0
141	20231113	180300	633001230	5380	5380	5380	5380	0
142	20231113	180200	633001230	5380	5380	5380	5380	0
143	20231113	180100	633001230	5380	5380	5380	5380	0
144	20231113	180000	633001230	5380	5380	5380	5380	0
145	20231113	175900	633001230	5380	5380	5380	5380	0
146	20231113	175800	633001230	5380	5380	5380	5380	0
147	20231113	175700	633001230	5380	5380	5380	5380	0
148	20231113	175600	633001230	5380	5380	5380	5380	0
149	20231113	175500	633001230	5380	5380	5380	5380	0
150	20231113	175400	633001230	5380	5380	5380	5380	0
151	20231113	175300	633001230	5380	5380	5380	5380	0
152	20231113	175200	633001230	5380	5380	5380	5380	2691
153	20231113	175100	633001230	5380	5380	5380	5380	0
154	20231113	175000	633001230	5380	5380	5380	5380	0
155	20231113	174900	633001230	5380	5380	5380	5380	0
156	20231113	174800	633001230	5380	5380	5380	5380	0
157	20231113	174700	633001230	5380	5380	5380	5380	0
158	20231113	174600	633001230	5380	5380	5380	5380	0
159	20231113	174500	633001230	5380	5380	5380	5380	0
160	20231113	174400	633001230	5380	5380	5380	5380	0
161	20231113	174300	633001230	5380	5380	5380	5380	0
162	20231113	174200	633001230	5380	5380	5380	5380	0
163	20231113	174100	633001230	5380	5380	5380	5380	0
164	20231113	174000	633001230	5380	5380	5380	5380	0
165	20231113	173900	633001230	5380	5380	5380	5380	0
166	20231113	173800	633001230	5380	5380	5380	5380	0
167	20231113	173700	633001230	5380	5380	5380	5380	0
168	20231113	173600	633001230	5380	5380	5380	5380	0
169	20231113	173500	633001230	5380	5380	5380	5380	0
170	20231113	173400	633001230	5380	5380	5380	5380	0
171	20231113	173300	633001230	5380	5380	5380	5380	0
172	20231113	173200	633001230	5380	5380	5380	5380	0
173	20231113	173100	633001230	5380	5380	5380	5380	0
174	20231113	173000	633001230	5380	5380	5380	5380	0
175	20231113	172900	633001230	5380	5380	5380	5380	0
176	20231113	172800	633001230	5380	5380	5380	5380	0
177	20231113	172700	633001230	5380	5380	5380	5380	0
178	20231113	172600	633001230	5380	5380	5380	5380	0
179	20231113	172500	633001230	5380	5380	5380	5380	0
180	20231113	172400	633001230	5380	5380	5380	5380	0
181	20231113	172300	633001230	5380	5380	5380	5380	0
182	20231113	172200	633001230	5380	5380	5380	5380	2691
183	20231113	172100	633001230	5380	5380	5380	5380	0
184	20231113	172000	633001230	5380	5380	5380	5380	0
185	20231113	171900	633001230	5380	5380	5380	5380	0
186	20231113	171800	633001230	5380	5380	5380	5380	0
187	20231113	171700	633001230	5380	5380	5380	5380	0
188	20231113	171600	633001230	5380	5380	5380	5380	0
189	20231113	171500	633001230	5380	5380	5380	5380	0
190	20231113	171400	633001230	5380	5380	5380	5380	0
191	20231113	171300	633001230	5380	5380	5380	5380	0
192	20231113	171200	633001230	5380	5380	5380	5380	0
193	20231113	171100	633001230	5380	5380	5380	5380	0
194	20231113	171000	633001230	5380	5380	5380	5380	0
195	20231113	170900	633001230	5380	5380	5380	5380	0
196	20231113	170800	633001230	5380	5380	5380	5380	0
197	20231113	170700	633001230	5380	5380	5380	5380	0
198	20231113	170600	633001230	5380	5380	5380	5380	0
199	20231113	170500	633001230	5380	5380	5380	5380	0
200	20231113	170400	633001230	5380	5380	5380	5380	0
201	20231113	170300	633001230	5380	5380	5380	5380	0
202	20231113	170200	633001230	5380	5380	5380	5380	0
203	20231113	170100	633001230	5380	5380	5380	5380	0
204	20231113	170000	633001230	5380	5380	5380	5380	0
205	20231113	165900	633001230	5380	5380	5380	5380	0
206	20231113	165800	633001230	5380	5380	5380	5380	0
207	20231113	165700	633001230	5380	5380	5380	5380	0
208	20231113	165600	633001230	5380	5380	5380	5380	0
209	20231113	165500	633001230	5380	5380	5380	5380	0
210	20231113	165400	633001230	5380	5380	5380	5380	0
211	20231113	165300	633001230	5380	5380	5380	5380	0
212	20231113	165200	633001230	5380	5380	5380	5380	2691
213	20231113	165100	633001230	5380	5380	5380	5380	0
214	20231113	165000	633001230	5380	5380	5380	5380	0
215	20231113	164900	633001230	5380	5380	5380	5380	0
216	20231113	164800	633001230	5380	5380	5380	5380	0
217	20231113	164700	633001230	5380	5380	5380	5380	0
218	20231113	164600	633001230	5380	5380	5380	5380	0
219	20231113	164500	633001230	5380	5380	5380	5380	0
220	20231113	164400	633001230	5380	5380	5380	5380	0
221	20231113	164300	633001230	5380	5380	5380	5380	0
222	20231113	164200	633001230	5380	5380	5380	5380	0
223	20231113	164100	633001230	5380	5380	5380	5380	0
224	20231113	164000	633001230	5380	5380	5380	5380	0
225	20231113	163900	633001230	5380	5380	5380	5380	0
226	20231113	163800	633001230	5380	5380	5380	5380	0
227	20231113	163700	633001230	5380	5380	5380	5380	0
228	20231113	163600	633001230	5380	5380	5380	5380	0
229	20231113	163500	633001230	5380	5380	5380	5380	0
230	20231113	163400	633001230	5380	5380	5380	5380	0
231	20231113	163300	633001230	5380	5380	5380	5380	0
232	20231113	163200	633001230	5380	5380	5380	5380	0
233	20231113	163100	633001230	5380	5380	5380	5380	0
234	20231113	163000	633001230	5380	5380	5380	5380	0
235	20231113	162900	633001230	5380	5380	5380	5380	0
236	20231113	162800	633001230	5380	5380	5380	5380	0
237	20231113	162700	633001230	5380	5380	5380	5380	0
238	20231113	162600	633001230	5380	5380	5380	5380	0
239	20231113	162500	633001230	5380	5380	5380	5380	0
240	20231113	162400	633001230	5380	5380	5380	5380	0
241	20231113	162300	633001230	5380	5380	5380	5380	0
242	20231113	162200	633001230	5380	5380	5380	5380	2691
243	20231113	162100	633001230	5380	5380	5380	5380	0
244	20231113	162000	633001230	5380	5380	5380	5380	0
245	20231113	161900	633001230	5380	5380	5380	5380	0
246	20231113	161800	633001230	5380	5380	5380	5380	0
247	20231113	161700	633001230	5380	5380	5380	5380	0
248	20231113	161600	633001230	5380	5380	5380	5380	0
249	20231113	161500	633001230	5380	5380	5380	5380	0
250	20231113	161400	633001230	5380	5380	5380	5380	0
251	20231113	161300	633001230	5380	5380	5380	5380	0
252	20231113	161200	633001230	5380	5380	5380	5380	0
253	20231113	161100	633001230	5380	5380	5380	5380	0
254	20231113	161000	633001230	5380	5380	5380	5380	0
255	20231113	160900	633001230	5380	5380	5380	5380	0
256	20231113	160800	633001230	5380	5380	5380	5380	0
257	20231113	160700	633001230	5380	5380	5380	5380	0
258	20231113	160600	633001230	5380	5380	5380	5380	0
259	20231113	160500	633001230	5380	5380	5380	5380	0
260	20231113	160400	633001230	5380	5380	5380	5380	0
261	20231113	160300	633001230	5380	5380	5380	5380	0
262	20231113	160200	633001230	5380	5380	5380	5380	0
263	20231113	160100	633001230	5380	5380	5380	5380	0
264	20231113	160000	633001230	5380	5380	5380	5380	0
265	20231113	155900	633001230	5380	5380	5380	5380	0
266	20231113	155800	633001230	5380	5380	5380	5380	0
267	20231113	155700	633001230	5380	5380	5380	5380	0
268	20231113	155600	633001230	5380	5380	5380	5380	0
269	20231113	155500	633001230	5380	5380	5380	5380	0
270	20231113	155400	633001230	5380	5380	5380	5380	0
271	20231113	155300	633001230	5380	5380	5380	5380	0
272	20231113	155200	633001230	5380	5380	5380	5380	2691
273	20231113	155100	633001230	5380	5380	5380	5380	0
274	20231113	155000	633001230	5380	5380	5380	5380	0
275	20231113	154900	633001230	5380	5380	5380	5380	0
276	20231113	154800	633001230	5380	5380	5380	5380	0
277	20231113	154700	633001230	5380	5380	5380	5380	0
278	20231113	154600	633001230	5380	5380	5380	5380	0
279	20231113	154500	633001230	5380	5380	5380	5380	0
280	20231113	154400	633001230	5380	5380	5380	5380	0
281	20231113	154300	633001230	5380	5380	5380	5380	0
282	20231113	154200	633001230	5380	5380	5380	5380	0
283	20231113	154100	633001230	5380	5380	5380	5380	0
284	20231113	154000	633001230	5380	5380	5380	5380	0
285	20231113	153900	633001230	5380	5380	5380	5380	0
286	20231113	153800	633001230	5380	5380	5380	5380	0
287	20231113	153700	633001230	5380	5380	5380	5380	0
288	20231113	153600	633001230	5380	5380	5380	5380	0
289	20231113	153500	633001230	5380	5380	5380	5380	0
290	20231113	153400	633001230	5380	5380	5380	5380	0
291	20231113	153300	633001230	5380	5380	5380	5380	0
292	20231113	153200	633001230	5380	5380	5380	5380	0
293	20231113	153100	633001230	5380	5380	5380	5380	0
294	20231113	153000	633001230	5380	5380	5380	5380	2691
295	20231113	152900	618523650	5370	5370	5370	5370	0
296	20231113	152800	618523650	5370	5370	5370	5370	0
297	20231113	152700	618523650	5370	5370	5370	5370	0
298	20231113	152600	618523650	5370	5370	5370	5370	0
299	20231113	152500	618523650	5370	5370	5370	5370	0
300	20231113	152400	618523650	5370	5370	5370	5370	0
301	20231113	152300	618523650	5370	5370	5370	5370	0
302	20231113	152200	618523650	5370	5370	5370	5370	0
303	20231113	152100	618523650	5370	5370	5370	5370	0
304	20231113	152000	618523650	5370	5370	5370	5370	0
305	20231113	151900	618523650	5370	5370	5370	5370	0
306	20231113	151800	618523650	5370	5400	5400	5370	19
307	20231113	151700	618421590	5370	5370	5370	5370	1
308	20231113	151600	618416220	5370	5380	5380	5370	500
309	20231113	151500	615730150	5420	5400	5420	5400	2
310	20231113	151400	615719330	5420	5410	5420	5410	1004
311	20231113	151300	610282690	5410	5410	5410	5410	0
312	20231113	151200	610282690	5410	5420	5420	5410	39
313	20231113	151100	610071390	5420	5420	5420	5420	2
314	20231113	151000	610060550	5410	5380	5410	5380	1561
315	20231113	150900	601622290	5400	5390	5400	5390	62
316	20231113	150800	601288100	5390	5400	5400	5390	31
317	20231113	150700	601120950	5400	5400	5400	5390	92
318	20231113	150600	600625040	5390	5390	5390	5390	0
319	20231113	150500	600625040	5390	5390	5390	5380	160
320	20231113	150400	599763110	5400	5400	5400	5400	0
321	20231113	150300	599763110	5400	5410	5410	5400	13
322	20231113	150200	599692890	5400	5370	5400	5370	1474
323	20231113	150100	591735750	5390	5380	5390	5380	235
324	20231113	150000	590471440	5390	5380	5390	5380	61
325	20231113	145900	590143230	5380	5380	5380	5370	45
326	20231113	145800	589901210	5380	5380	5380	5360	753
327	20231113	145700	585860060	5380	5370	5380	5370	35
328	20231113	145600	585672100	5360	5370	5370	5360	1412
329	20231113	145500	578091200	5390	5380	5390	5380	1321
330	20231113	145400	570981110	5400	5410	5410	5390	103
331	20231113	145300	570425910	5400	5400	5400	5400	500
332	20231113	145200	567725910	5420	5420	5430	5390	1625
333	20231113	145100	558963270	5420	5410	5420	5410	463
334	20231113	145000	556458420	5410	5420	5460	5410	57
335	20231113	144900	556149460	5480	5440	5480	5380	2135
336	20231113	144800	544528290	5400	5440	5470	5400	400
337	20231113	144700	542362920	5470	5450	5510	5380	26727
338	20231113	144600	395689310	5410	5440	5470	5380	2021
339	20231113	144500	384662280	5450	5420	5450	5340	3228
340	20231113	144400	367113280	5420	5400	5420	5400	2001
341	20231113	144300	356281450	5360	5360	5360	5360	31
342	20231113	144200	356115290	5410	5370	5410	5370	2000
343	20231113	144100	345323420	5390	5390	5390	5390	0
344	20231113	144000	345323420	5390	5350	5390	5340	2055
345	20231113	143900	334274600	5350	5360	5360	5350	6
346	20231113	143800	334242490	5380	5390	5390	5380	4765
347	20231113	143700	308606780	5380	5370	5380	5370	1000
348	20231113	143600	303231780	5390	5390	5390	5350	13
349	20231113	143500	303162110	5340	5340	5340	5340	0
350	20231113	143400	303162110	5340	5340	5340	5340	0
351	20231113	143300	303162110	5340	5350	5350	5340	345
352	20231113	143200	301319670	5350	5400	5410	5340	1021
353	20231113	143100	295808080	5400	5400	5400	5400	0
354	20231113	143000	295808080	5400	5390	5400	5390	113
355	20231113	142900	295198990	5390	5360	5400	5360	3011
356	20231113	142800	278980300	5360	5340	5360	5340	5731
357	20231113	142700	248310170	5340	5300	5340	5300	5000
358	20231113	142600	221673250	5270	5270	5270	5270	0
359	20231113	142500	221673250	5270	5270	5270	5270	0
360	20231113	142400	221673250	5270	5280	5280	5270	500
361	20231113	142300	219038010	5310	5310	5310	5310	0
362	20231113	142200	219038010	5310	5300	5310	5300	200
363	20231113	142100	217976020	5310	5310	5310	5310	0
364	20231113	142000	217976020	5310	5310	5310	5310	0
365	20231113	141900	217976020	5310	5310	5310	5310	0
366	20231113	141800	217976020	5310	5310	5310	5310	0
367	20231113	141700	217976020	5310	5310	5310	5310	0
368	20231113	141600	217976020	5310	5310	5310	5310	1
369	20231113	141500	217970710	5300	5300	5300	5300	0
370	20231113	141400	217970710	5300	5300	5300	5300	1
371	20231113	141300	217965410	5310	5310	5310	5310	0
372	20231113	141200	217965410	5310	5310	5310	5310	0
373	20231113	141100	217965410	5310	5310	5310	5310	0
374	20231113	141000	217965410	5310	5310	5310	5310	1
375	20231113	140900	217960100	5300	5300	5300	5300	1000
376	20231113	140800	212660100	5300	5300	5300	5300	0
377	20231113	140700	212660100	5300	5300	5300	5300	0
378	20231113	140600	212660100	5300	5280	5300	5280	600
379	20231113	140500	209483230	5280	5280	5280	5280	200
380	20231113	140400	208427230	5280	5280	5280	5280	500
381	20231113	140300	205787230	5270	5270	5270	5270	0
382	20231113	140200	205787230	5270	5270	5270	5270	0
383	20231113	140100	205787230	5270	5270	5270	5270	0
384	20231113	140000	205787230	5270	5270	5270	5270	10
385	20231113	135900	205734530	5270	5270	5270	5270	317
386	20231113	135800	204063940	5290	5270	5290	5270	27
387	20231113	135700	203921130	5270	5270	5270	5270	350
388	20231113	135600	202076630	5270	5270	5270	5270	0
389	20231113	135500	202076630	5270	5270	5270	5270	0
390	20231113	135400	202076630	5270	5270	5270	5270	10
391	20231113	135300	202023930	5280	5280	5280	5280	0
392	20231113	135200	202023930	5280	5280	5280	5280	0
393	20231113	135100	202023930	5280	5280	5280	5280	0
394	20231113	135000	202023930	5280	5280	5280	5280	0
395	20231113	134900	202023930	5280	5280	5280	5280	1
396	20231113	134800	202018650	5280	5280	5280	5280	10
397	20231113	134700	201965850	5290	5290	5290	5290	0
398	20231113	134600	201965850	5290	5290	5290	5290	2000
399	20231113	134500	191385850	5290	5290	5290	5290	0
400	20231113	134400	191385850	5290	5290	5290	5290	0
401	20231113	134300	191385850	5290	5290	5290	5290	0
402	20231113	134200	191385850	5290	5290	5290	5290	0
403	20231113	134100	191385850	5290	5290	5290	5290	26
404	20231113	134000	191248310	5290	5290	5290	5290	0
405	20231113	133900	191248310	5290	5290	5290	5290	0
406	20231113	133800	191248310	5290	5290	5290	5290	0
407	20231113	133700	191248310	5290	5290	5290	5290	0
408	20231113	133600	191248310	5290	5290	5290	5290	0
409	20231113	133500	191248310	5290	5270	5290	5270	10
410	20231113	133400	191195590	5280	5280	5280	5280	21
411	20231113	133300	191084710	5290	5290	5290	5290	0
412	20231113	133200	191084710	5290	5290	5290	5290	0
413	20231113	133100	191084710	5290	5290	5290	5290	1
414	20231113	133000	191079420	5280	5290	5290	5280	32
415	20231113	132900	190910160	5290	5290	5290	5290	0
416	20231113	132800	190910160	5290	5290	5290	5290	1
417	20231113	132700	190904870	5280	5280	5280	5280	0
418	20231113	132600	190904870	5280	5280	5280	5280	0
419	20231113	132500	190904870	5280	5280	5280	5280	0
420	20231113	132400	190904870	5280	5280	5280	5280	0
421	20231113	132300	190904870	5280	5280	5280	5280	0
422	20231113	132200	190904870	5280	5280	5280	5280	331
423	20231113	132100	189157190	5260	5260	5260	5260	5
424	20231113	132000	189130890	5280	5280	5280	5280	13
425	20231113	131900	189062250	5280	5280	5280	5280	0
426	20231113	131800	189062250	5280	5280	5280	5280	0
427	20231113	131700	189062250	5280	5280	5280	5280	5
428	20231113	131600	189035850	5280	5280	5280	5280	0
429	20231113	131500	189035850	5280	5280	5280	5280	26
430	20231113	131400	188898570	5290	5290	5290	5290	0
431	20231113	131300	188898570	5290	5290	5290	5290	0
432	20231113	131200	188898570	5290	5290	5290	5290	0
433	20231113	131100	188898570	5290	5290	5290	5290	0
434	20231113	131000	188898570	5290	5290	5290	5290	1
435	20231113	130900	188893280	5260	5260	5260	5260	22
436	20231113	130800	188777560	5260	5260	5260	5260	0
437	20231113	130700	188777560	5260	5260	5260	5260	0
438	20231113	130600	188777560	5260	5260	5260	5260	0
439	20231113	130500	188777560	5260	5260	5260	5260	0
440	20231113	130400	188777560	5260	5260	5260	5260	0
441	20231113	130300	188777560	5260	5260	5260	5260	0
442	20231113	130200	188777560	5260	5260	5260	5260	0
443	20231113	130100	188777560	5260	5260	5260	5260	0
444	20231113	130000	188777560	5260	5260	5260	5260	0
445	20231113	125900	188777560	5260	5260	5260	5260	0
446	20231113	125800	188777560	5260	5260	5260	5260	5
447	20231113	125700	188751260	5270	5270	5270	5270	0
448	20231113	125600	188751260	5270	5270	5270	5270	25
449	20231113	125500	188619510	5260	5260	5260	5260	0
450	20231113	125400	188619510	5260	5260	5260	5260	0
451	20231113	125300	188619510	5260	5260	5260	5260	0
452	20231113	125200	188619510	5260	5260	5260	5260	0
453	20231113	125100	188619510	5260	5260	5260	5260	440
454	20231113	125000	186305110	5260	5260	5260	5260	220
455	20231113	124900	185147910	5280	5280	5280	5280	0
456	20231113	124800	185147910	5280	5280	5280	5280	1000
457	20231113	124700	179867910	5280	5280	5280	5280	0
458	20231113	124600	179867910	5280	5280	5280	5280	1
459	20231113	124500	179862630	5240	5250	5250	5240	1600
460	20231113	124400	171476760	5260	5260	5260	5260	35
461	20231113	124300	171292660	5280	5280	5280	5280	0
462	20231113	124200	171292660	5280	5280	5280	5280	0
463	20231113	124100	171292660	5280	5280	5280	5280	0
464	20231113	124000	171292660	5280	5280	5280	5280	1
465	20231113	123900	171287380	5280	5280	5280	5280	0
466	20231113	123800	171287380	5280	5270	5280	5270	700
467	20231113	123700	167595140	5270	5270	5270	5270	0
468	20231113	123600	167595140	5270	5270	5270	5270	0
469	20231113	123500	167595140	5270	5270	5270	5270	1
470	20231113	123400	167589870	5270	5270	5270	5270	0
471	20231113	123300	167589870	5270	5270	5270	5270	0
472	20231113	123200	167589870	5270	5240	5270	5240	401
473	20231113	123100	165479660	5260	5260	5260	5260	1
474	20231113	123000	165474400	5260	5250	5260	5250	11
475	20231113	122900	165416640	5250	5250	5250	5250	0
476	20231113	122800	165416640	5250	5260	5260	5250	2
477	20231113	122700	165406130	5260	5260	5260	5260	6000
478	20231113	122600	133846130	5230	5230	5230	5230	0
479	20231113	122500	133846130	5230	5230	5230	5230	38
480	20231113	122400	133647390	5260	5260	5260	5260	0
481	20231113	122300	133647390	5260	5260	5260	5260	0
482	20231113	122200	133647390	5260	5260	5260	5260	0
483	20231113	122100	133647390	5260	5260	5260	5260	2
484	20231113	122000	133636870	5260	5260	5260	5260	2
485	20231113	121900	133626350	5270	5270	5270	5270	0
486	20231113	121800	133626350	5270	5270	5270	5270	0
487	20231113	121700	133626350	5270	5270	5270	5270	0
488	20231113	121600	133626350	5270	5270	5270	5270	0
489	20231113	121500	133626350	5270	5270	5270	5270	0
490	20231113	121400	133626350	5270	5270	5270	5270	0
491	20231113	121300	133626350	5270	5270	5270	5270	0
492	20231113	121200	133626350	5270	5240	5270	5240	6
493	20231113	121100	133594880	5230	5230	5230	5230	1173
494	20231113	121000	127460090	5230	5230	5230	5230	165
495	20231113	120900	126597140	5240	5240	5240	5240	600
496	20231113	120800	123453140	5270	5270	5270	5270	0
497	20231113	120700	123453140	5270	5270	5270	5270	0
498	20231113	120600	123453140	5270	5270	5270	5270	0
499	20231113	120500	123453140	5270	5240	5270	5230	2640
500	20231113	120400	109637730	5270	5270	5270	5270	10
501	20231113	120300	109585030	5280	5280	5280	5280	0
502	20231113	120200	109585030	5280	5240	5280	5240	144
503	20231113	120100	108830430	5240	5240	5240	5240	0
504	20231113	120000	108830430	5240	5240	5240	5240	0
505	20231113	115900	108830430	5240	5240	5240	5240	0
506	20231113	115800	108830430	5240	5240	5240	5240	0
507	20231113	115700	108830430	5240	5240	5240	5240	92
508	20231113	115600	108348350	5240	5250	5250	5240	3649
509	20231113	115500	89207570	5260	5260	5260	5260	0
510	20231113	115400	89207570	5260	5260	5260	5260	0
511	20231113	115300	89207570	5260	5260	5260	5260	0
512	20231113	115200	89207570	5260	5260	5260	5260	0
513	20231113	115100	89207570	5260	5260	5260	5260	0
514	20231113	115000	89207570	5260	5260	5260	5260	0
515	20231113	114900	89207570	5260	5260	5260	5260	10
516	20231113	114800	89154970	5260	5260	5260	5260	0
517	20231113	114700	89154970	5260	5260	5260	5260	0
518	20231113	114600	89154970	5260	5260	5260	5260	0
519	20231113	114500	89154970	5260	5260	5260	5260	10
520	20231113	114400	89102370	5280	5280	5280	5280	0
521	20231113	114300	89102370	5280	5280	5280	5280	0
522	20231113	114200	89102370	5280	5280	5280	5280	11
523	20231113	114100	89044290	5280	5280	5280	5280	0
524	20231113	114000	89044290	5280	5280	5280	5280	0
525	20231113	113900	89044290	5280	5280	5280	5280	0
526	20231113	113800	89044290	5280	5280	5280	5280	0
527	20231113	113700	89044290	5280	5280	5280	5280	0
528	20231113	113600	89044290	5280	5280	5280	5280	0
529	20231113	113500	89044290	5280	5280	5280	5280	14
530	20231113	113400	88970370	5300	5280	5300	5280	104
531	20231113	113300	88421230	5280	5270	5280	5270	855
532	20231113	113200	83915370	5270	5270	5270	5270	0
533	20231113	113100	83915370	5270	5270	5270	5270	3
534	20231113	113000	83899560	5280	5280	5280	5280	5
535	20231113	112900	83873160	5280	5260	5280	5260	641
536	20231113	112800	80501480	5270	5270	5270	5270	5
537	20231113	112700	80475130	5270	5270	5270	5270	0
538	20231113	112600	80475130	5270	5270	5270	5270	26
539	20231113	112500	80338110	5270	5270	5270	5270	0
540	20231113	112400	80338110	5270	5270	5270	5270	0
541	20231113	112300	80338110	5270	5270	5270	5270	118
542	20231113	112200	79716250	5270	5270	5270	5270	0
543	20231113	112100	79716250	5270	5270	5270	5270	2
544	20231113	112000	79705710	5270	5300	5300	5270	1096
545	20231113	111900	73922590	5320	5320	5320	5320	0
546	20231113	111800	73922590	5320	5300	5320	5300	84
547	20231113	111700	73477000	5300	5290	5300	5290	805
548	20231113	111600	69218540	5290	5290	5290	5290	0
549	20231113	111500	69218540	5290	5290	5290	5290	2
550	20231113	111400	69207960	5290	5290	5290	5290	0
551	20231113	111300	69207960	5290	5290	5290	5290	0
552	20231113	111200	69207960	5290	5260	5290	5260	45
553	20231113	111100	68971210	5260	5270	5270	5260	769
554	20231113	111000	64926170	5270	5270	5270	5270	0
555	20231113	110900	64926170	5270	5270	5270	5270	0
556	20231113	110800	64926170	5270	5270	5270	5270	0
557	20231113	110700	64926170	5270	5270	5270	5270	0
558	20231113	110600	64926170	5270	5270	5270	5270	0
559	20231113	110500	64926170	5270	5270	5270	5270	0
560	20231113	110400	64926170	5270	5270	5270	5270	153
561	20231113	110300	64119860	5270	5270	5270	5270	1
562	20231113	110200	64114590	5300	5300	5300	5300	0
563	20231113	110100	64114590	5300	5300	5300	5300	0
564	20231113	110000	64114590	5300	5300	5300	5300	1
565	20231113	105900	64109290	5300	5270	5300	5270	2
566	20231113	105800	64098720	5300	5300	5300	5300	1
567	20231113	105700	64093420	5290	5290	5290	5290	0
568	20231113	105600	64093420	5290	5290	5290	5290	0
569	20231113	105500	64093420	5290	5290	5290	5290	0
570	20231113	105400	64093420	5290	5290	5290	5290	2
571	20231113	105300	64082840	5300	5300	5300	5300	0
572	20231113	105200	64082840	5300	5300	5300	5300	6
573	20231113	105100	64051040	5280	5280	5280	5280	0
574	20231113	105000	64051040	5280	5280	5280	5280	0
575	20231113	104900	64051040	5280	5280	5280	5280	0
576	20231113	104800	64051040	5280	5270	5280	5270	2
577	20231113	104700	64040490	5260	5260	5260	5260	182
578	20231113	104600	63083170	5260	5270	5270	5260	601
579	20231113	104500	59919890	5300	5300	5300	5300	0
580	20231113	104400	59919890	5300	5300	5300	5300	0
581	20231113	104300	59919890	5300	5300	5300	5300	0
582	20231113	104200	59919890	5300	5300	5300	5300	0
583	20231113	104100	59919890	5300	5300	5300	5300	0
584	20231113	104000	59919890	5300	5300	5300	5300	0
585	20231113	103900	59919890	5300	5300	5310	5300	3
586	20231113	103800	59903980	5260	5260	5260	5260	175
587	20231113	103700	58983480	5310	5280	5310	5280	3
588	20231113	103600	58967590	5260	5260	5260	5260	0
589	20231113	103500	58967590	5260	5260	5260	5260	0
590	20231113	103400	58967590	5260	5260	5260	5260	0
591	20231113	103300	58967590	5260	5260	5260	5260	0
592	20231113	103200	58967590	5260	5260	5260	5260	0
593	20231113	103100	58967590	5260	5260	5260	5260	54
594	20231113	103000	58683550	5260	5280	5280	5260	924
595	20231113	102900	53811340	5280	5280	5280	5280	25
596	20231113	102800	53679340	5280	5280	5280	5280	670
597	20231113	102700	50141740	5280	5280	5280	5280	200
598	20231113	102600	49085740	5290	5290	5290	5290	0
599	20231113	102500	49085740	5290	5290	5290	5290	0
600	20231113	102400	49085740	5290	5310	5310	5290	675
601	20231113	102300	45513370	5320	5320	5320	5320	5
602	20231113	102200	45486770	5320	5320	5320	5320	0
603	20231113	102100	45486770	5320	5320	5320	5320	0
604	20231113	102000	45486770	5320	5320	5320	5320	0
605	20231113	101900	45486770	5320	5320	5320	5320	0
606	20231113	101800	45486770	5320	5320	5320	5320	0
607	20231113	101700	45486770	5320	5320	5320	5320	0
608	20231113	101600	45486770	5320	5320	5320	5320	0
609	20231113	101500	45486770	5320	5320	5320	5320	0
610	20231113	101400	45486770	5320	5320	5320	5320	0
611	20231113	101300	45486770	5320	5320	5320	5320	20
612	20231113	101200	45380370	5330	5330	5330	5330	0
613	20231113	101100	45380370	5330	5330	5330	5330	0
614	20231113	101000	45380370	5330	5330	5330	5330	1
615	20231113	100900	45375040	5300	5310	5310	5300	814
616	20231113	100800	41060100	5330	5330	5330	5330	0
617	20231113	100700	41060100	5330	5330	5330	5330	0
618	20231113	100600	41060100	5330	5330	5330	5330	0
619	20231113	100500	41060100	5330	5330	5330	5330	0
620	20231113	100400	41060100	5330	5330	5330	5330	0
621	20231113	100300	41060100	5330	5330	5330	5330	1
622	20231113	100200	41054770	5340	5340	5340	5340	0
623	20231113	100100	41054770	5340	5340	5340	5340	0
624	20231113	100000	41054770	5340	5340	5340	5340	0
625	20231113	095900	41054770	5340	5340	5340	5340	0
626	20231113	095800	41054770	5340	5340	5340	5340	0
627	20231113	095700	41054770	5340	5340	5340	5340	0
628	20231113	095600	41054770	5340	5340	5340	5340	0
629	20231113	095500	41054770	5340	5340	5340	5340	0
630	20231113	095400	41054770	5340	5340	5340	5340	0
631	20231113	095300	41054770	5340	5340	5340	5340	0
632	20231113	095200	41054770	5340	5340	5340	5340	0
633	20231113	095100	41054770	5340	5340	5340	5340	1
634	20231113	095000	41049430	5310	5310	5310	5310	500
635	20231113	094900	38394430	5340	5340	5340	5340	0
636	20231113	094800	38394430	5340	5340	5340	5340	1
637	20231113	094700	38389090	5340	5330	5340	5330	2
638	20231113	094600	38378420	5310	5320	5340	5310	104
639	20231113	094500	37826110	5310	5310	5310	5310	0
640	20231113	094400	37826110	5310	5310	5310	5310	0
641	20231113	094300	37826110	5310	5310	5310	5310	1
642	20231113	094200	37820800	5320	5310	5320	5310	15
643	20231113	094100	37741100	5330	5330	5330	5330	0
644	20231113	094000	37741100	5330	5330	5330	5330	0
645	20231113	093900	37741100	5330	5330	5330	5330	0
646	20231113	093800	37741100	5330	5330	5330	5330	50
647	20231113	093700	37474600	5330	5330	5330	5330	3
648	20231113	093600	37458610	5300	5340	5340	5300	2177
649	20231113	093500	25912000	5340	5340	5340	5340	0
650	20231113	093400	25912000	5340	5340	5340	5340	0
651	20231113	093300	25912000	5340	5340	5340	5340	0
652	20231113	093200	25912000	5340	5320	5340	5320	201
653	20231113	093100	24842660	5340	5320	5340	5320	255
654	20231113	093000	23486040	5360	5330	5360	5330	206
655	20231113	092900	22388000	5370	5370	5370	5370	0
656	20231113	092800	22388000	5370	5370	5370	5370	0
657	20231113	092700	22388000	5370	5370	5370	5370	0
658	20231113	092600	22388000	5370	5350	5370	5350	413
659	20231113	092500	20174420	5350	5350	5350	5350	201
660	20231113	092400	19099070	5340	5340	5350	5340	22
661	20231113	092300	18981580	5350	5350	5350	5350	5
662	20231113	092200	18954830	5350	5350	5350	5350	0
663	20231113	092100	18954830	5350	5350	5350	5350	0
664	20231113	092000	18954830	5350	5350	5350	5350	1
665	20231113	091900	18949480	5310	5310	5310	5310	0
666	20231113	091800	18949480	5310	5310	5310	5310	19
667	20231113	091700	18848590	5310	5320	5320	5310	760
668	20231113	091600	14810950	5350	5350	5350	5350	0
669	20231113	091500	14810950	5350	5350	5350	5350	0
670	20231113	091400	14810950	5350	5350	5350	5350	1
671	20231113	091300	14805600	5320	5340	5340	5320	824
672	20231113	091200	10417070	5350	5350	5350	5350	100
673	20231113	091100	9882070	5340	5340	5340	5340	20
674	20231113	091000	9775270	5350	5350	5350	5350	0
675	20231113	090900	9775270	5350	5330	5350	5330	202
676	20231113	090800	8698570	5350	5350	5350	5350	200
677	20231113	090700	7628570	5350	5340	5350	5340	9
678	20231113	090600	7580430	5340	5340	5340	5340	5
679	20231113	090500	7553730	5330	5330	5330	5330	18
680	20231113	090400	7457790	5330	5330	5330	5330	0
681	20231113	090300	7457790	5330	5330	5330	5330	212
682	20231113	090200	6327830	5340	5320	5340	5320	317
683	20231113	090100	4639280	5320	5310	5320	5310	327
684	20231113	090000	2901900	5310	5280	5310	5280	549