KissMeData/079940/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	195100	627386930	13610	13610	13610	13610	1326
3	20231114	195000	627386930	13610	13610	13610	13610	0
4	20231114	194900	627386930	13610	13610	13610	13610	0
5	20231114	194800	627386930	13610	13610	13610	13610	0
6	20231114	194700	627386930	13610	13610	13610	13610	0
7	20231114	194600	627386930	13610	13610	13610	13610	0
8	20231114	194500	627386930	13610	13610	13610	13610	0
9	20231114	194400	627386930	13610	13610	13610	13610	0
10	20231114	194300	627386930	13610	13610	13610	13610	0
11	20231114	194200	627386930	13610	13610	13610	13610	0
12	20231114	194100	627386930	13610	13610	13610	13610	0
13	20231114	194000	627386930	13610	13610	13610	13610	0
14	20231114	193900	627386930	13610	13610	13610	13610	0
15	20231114	193800	627386930	13610	13610	13610	13610	0
16	20231114	193700	627386930	13610	13610	13610	13610	0
17	20231114	193600	627386930	13610	13610	13610	13610	0
18	20231114	193500	627386930	13610	13610	13610	13610	0
19	20231114	193400	627386930	13610	13610	13610	13610	0
20	20231114	193300	627386930	13610	13610	13610	13610	0
21	20231114	193200	627386930	13610	13610	13610	13610	0
22	20231114	193100	627386930	13610	13610	13610	13610	0
23	20231114	193000	627386930	13610	13610	13610	13610	0
24	20231114	192900	627386930	13610	13610	13610	13610	0
25	20231114	192800	627386930	13610	13610	13610	13610	0
26	20231114	192700	627386930	13610	13610	13610	13610	0
27	20231114	192600	627386930	13610	13610	13610	13610	0
28	20231114	192500	627386930	13610	13610	13610	13610	0
29	20231114	192400	627386930	13610	13610	13610	13610	0
30	20231114	192300	627386930	13610	13610	13610	13610	0
31	20231114	192200	627386930	13610	13610	13610	13610	0
32	20231114	192100	627386930	13610	13610	13610	13610	1326
33	20231114	192000	627386930	13610	13610	13610	13610	0
34	20231114	191900	627386930	13610	13610	13610	13610	0
35	20231114	191800	627386930	13610	13610	13610	13610	0
36	20231114	191700	627386930	13610	13610	13610	13610	0
37	20231114	191600	627386930	13610	13610	13610	13610	0
38	20231114	191500	627386930	13610	13610	13610	13610	0
39	20231114	191400	627386930	13610	13610	13610	13610	0
40	20231114	191300	627386930	13610	13610	13610	13610	0
41	20231114	191200	627386930	13610	13610	13610	13610	0
42	20231114	191100	627386930	13610	13610	13610	13610	0
43	20231114	191000	627386930	13610	13610	13610	13610	0
44	20231114	190900	627386930	13610	13610	13610	13610	0
45	20231114	190800	627386930	13610	13610	13610	13610	0
46	20231114	190700	627386930	13610	13610	13610	13610	0
47	20231114	190600	627386930	13610	13610	13610	13610	0
48	20231114	190500	627386930	13610	13610	13610	13610	0
49	20231114	190400	627386930	13610	13610	13610	13610	0
50	20231114	190300	627386930	13610	13610	13610	13610	0
51	20231114	190200	627386930	13610	13610	13610	13610	0
52	20231114	190100	627386930	13610	13610	13610	13610	0
53	20231114	190000	627386930	13610	13610	13610	13610	0
54	20231114	185900	627386930	13610	13610	13610	13610	0
55	20231114	185800	627386930	13610	13610	13610	13610	0
56	20231114	185700	627386930	13610	13610	13610	13610	0
57	20231114	185600	627386930	13610	13610	13610	13610	0
58	20231114	185500	627386930	13610	13610	13610	13610	0
59	20231114	185400	627386930	13610	13610	13610	13610	0
60	20231114	185300	627386930	13610	13610	13610	13610	0
61	20231114	185200	627386930	13610	13610	13610	13610	0
62	20231114	185100	627386930	13610	13610	13610	13610	1326
63	20231114	185000	627386930	13610	13610	13610	13610	0
64	20231114	184900	627386930	13610	13610	13610	13610	0
65	20231114	184800	627386930	13610	13610	13610	13610	0
66	20231114	184700	627386930	13610	13610	13610	13610	0
67	20231114	184600	627386930	13610	13610	13610	13610	0
68	20231114	184500	627386930	13610	13610	13610	13610	0
69	20231114	184400	627386930	13610	13610	13610	13610	0
70	20231114	184300	627386930	13610	13610	13610	13610	0
71	20231114	184200	627386930	13610	13610	13610	13610	0
72	20231114	184100	627386930	13610	13610	13610	13610	0
73	20231114	184000	627386930	13610	13610	13610	13610	0
74	20231114	183900	627386930	13610	13610	13610	13610	0
75	20231114	183800	627386930	13610	13610	13610	13610	0
76	20231114	183700	627386930	13610	13610	13610	13610	0
77	20231114	183600	627386930	13610	13610	13610	13610	0
78	20231114	183500	627386930	13610	13610	13610	13610	0
79	20231114	183400	627386930	13610	13610	13610	13610	0
80	20231114	183300	627386930	13610	13610	13610	13610	0
81	20231114	183200	627386930	13610	13610	13610	13610	0
82	20231114	183100	627386930	13610	13610	13610	13610	0
83	20231114	183000	627386930	13610	13610	13610	13610	0
84	20231114	182900	627386930	13610	13610	13610	13610	0
85	20231114	182800	627386930	13610	13610	13610	13610	0
86	20231114	182700	627386930	13610	13610	13610	13610	0
87	20231114	182600	627386930	13610	13610	13610	13610	0
88	20231114	182500	627386930	13610	13610	13610	13610	0
89	20231114	182400	627386930	13610	13610	13610	13610	0
90	20231114	182300	627386930	13610	13610	13610	13610	0
91	20231114	182200	627386930	13610	13610	13610	13610	0
92	20231114	182100	627386930	13610	13610	13610	13610	1326
93	20231114	182000	627386930	13610	13610	13610	13610	0
94	20231114	181900	627386930	13610	13610	13610	13610	0
95	20231114	181800	627386930	13610	13610	13610	13610	0
96	20231114	181700	627386930	13610	13610	13610	13610	0
97	20231114	181600	627386930	13610	13610	13610	13610	0
98	20231114	181500	627386930	13610	13610	13610	13610	0
99	20231114	181400	627386930	13610	13610	13610	13610	0
100	20231114	181300	627386930	13610	13610	13610	13610	0
101	20231114	181200	627386930	13610	13610	13610	13610	0
102	20231114	181100	627386930	13610	13610	13610	13610	0
103	20231114	181000	627386930	13610	13610	13610	13610	0
104	20231114	180900	627386930	13610	13610	13610	13610	0
105	20231114	180800	627386930	13610	13610	13610	13610	0
106	20231114	180700	627386930	13610	13610	13610	13610	0
107	20231114	180600	627386930	13610	13610	13610	13610	0
108	20231114	180500	627386930	13610	13610	13610	13610	0
109	20231114	180400	627386930	13610	13610	13610	13610	0
110	20231114	180300	627386930	13610	13610	13610	13610	0
111	20231114	180200	627386930	13610	13610	13610	13610	0
112	20231114	180100	627386930	13610	13610	13610	13610	0
113	20231114	180000	627386930	13610	13610	13610	13610	0
114	20231114	175900	627386930	13610	13610	13610	13610	0
115	20231114	175800	627386930	13610	13610	13610	13610	0
116	20231114	175700	627386930	13610	13610	13610	13610	0
117	20231114	175600	627386930	13610	13610	13610	13610	0
118	20231114	175500	627386930	13610	13610	13610	13610	0
119	20231114	175400	627386930	13610	13610	13610	13610	0
120	20231114	175300	627386930	13610	13610	13610	13610	0
121	20231114	175200	627386930	13610	13610	13610	13610	0
122	20231114	175100	627386930	13610	13610	13610	13610	1326
123	20231114	175000	627386930	13610	13610	13610	13610	0
124	20231114	174900	627386930	13610	13610	13610	13610	0
125	20231114	174800	627386930	13610	13610	13610	13610	0
126	20231114	174700	627386930	13610	13610	13610	13610	0
127	20231114	174600	627386930	13610	13610	13610	13610	0
128	20231114	174500	627386930	13610	13610	13610	13610	0
129	20231114	174400	627386930	13610	13610	13610	13610	0
130	20231114	174300	627386930	13610	13610	13610	13610	0
131	20231114	174200	627386930	13610	13610	13610	13610	0
132	20231114	174100	627386930	13610	13610	13610	13610	0
133	20231114	174000	627386930	13610	13610	13610	13610	0
134	20231114	173900	627386930	13610	13610	13610	13610	0
135	20231114	173800	627386930	13610	13610	13610	13610	0
136	20231114	173700	627386930	13610	13610	13610	13610	0
137	20231114	173600	627386930	13610	13610	13610	13610	0
138	20231114	173500	627386930	13610	13610	13610	13610	0
139	20231114	173400	627386930	13610	13610	13610	13610	0
140	20231114	173300	627386930	13610	13610	13610	13610	0
141	20231114	173200	627386930	13610	13610	13610	13610	0
142	20231114	173100	627386930	13610	13610	13610	13610	0
143	20231114	173000	627386930	13610	13610	13610	13610	0
144	20231114	172900	627386930	13610	13610	13610	13610	0
145	20231114	172800	627386930	13610	13610	13610	13610	0
146	20231114	172700	627386930	13610	13610	13610	13610	0
147	20231114	172600	627386930	13610	13610	13610	13610	0
148	20231114	172500	627386930	13610	13610	13610	13610	0
149	20231114	172400	627386930	13610	13610	13610	13610	0
150	20231114	172300	627386930	13610	13610	13610	13610	0
151	20231114	172200	627386930	13610	13610	13610	13610	0
152	20231114	172100	627386930	13610	13610	13610	13610	1326
153	20231114	172000	627386930	13610	13610	13610	13610	0
154	20231114	171900	627386930	13610	13610	13610	13610	0
155	20231114	171800	627386930	13610	13610	13610	13610	0
156	20231114	171700	627386930	13610	13610	13610	13610	0
157	20231114	171600	627386930	13610	13610	13610	13610	0
158	20231114	171500	627386930	13610	13610	13610	13610	0
159	20231114	171400	627386930	13610	13610	13610	13610	0
160	20231114	171300	627386930	13610	13610	13610	13610	0
161	20231114	171200	627386930	13610	13610	13610	13610	0
162	20231114	171100	627386930	13610	13610	13610	13610	0
163	20231114	171000	627386930	13610	13610	13610	13610	0
164	20231114	170900	627386930	13610	13610	13610	13610	0
165	20231114	170800	627386930	13610	13610	13610	13610	0
166	20231114	170700	627386930	13610	13610	13610	13610	0
167	20231114	170600	627386930	13610	13610	13610	13610	0
168	20231114	170500	627386930	13610	13610	13610	13610	0
169	20231114	170400	627386930	13610	13610	13610	13610	0
170	20231114	170300	627386930	13610	13610	13610	13610	0
171	20231114	170200	627386930	13610	13610	13610	13610	0
172	20231114	170100	627386930	13610	13610	13610	13610	0
173	20231114	170000	627386930	13610	13610	13610	13610	0
174	20231114	165900	627386930	13610	13610	13610	13610	0
175	20231114	165800	627386930	13610	13610	13610	13610	0
176	20231114	165700	627386930	13610	13610	13610	13610	0
177	20231114	165600	627386930	13610	13610	13610	13610	0
178	20231114	165500	627386930	13610	13610	13610	13610	0
179	20231114	165400	627386930	13610	13610	13610	13610	0
180	20231114	165300	627386930	13610	13610	13610	13610	0
181	20231114	165200	627386930	13610	13610	13610	13610	0
182	20231114	165100	627386930	13610	13610	13610	13610	1326
183	20231114	165000	627386930	13610	13610	13610	13610	0
184	20231114	164900	627386930	13610	13610	13610	13610	0
185	20231114	164800	627386930	13610	13610	13610	13610	0
186	20231114	164700	627386930	13610	13610	13610	13610	0
187	20231114	164600	627386930	13610	13610	13610	13610	0
188	20231114	164500	627386930	13610	13610	13610	13610	0
189	20231114	164400	627386930	13610	13610	13610	13610	0
190	20231114	164300	627386930	13610	13610	13610	13610	0
191	20231114	164200	627386930	13610	13610	13610	13610	0
192	20231114	164100	627386930	13610	13610	13610	13610	0
193	20231114	164000	627386930	13610	13610	13610	13610	0
194	20231114	163900	627386930	13610	13610	13610	13610	0
195	20231114	163800	627386930	13610	13610	13610	13610	0
196	20231114	163700	627386930	13610	13610	13610	13610	0
197	20231114	163600	627386930	13610	13610	13610	13610	0
198	20231114	163500	627386930	13610	13610	13610	13610	0
199	20231114	163400	627386930	13610	13610	13610	13610	0
200	20231114	163300	627386930	13610	13610	13610	13610	0
201	20231114	163200	627386930	13610	13610	13610	13610	0
202	20231114	163100	627386930	13610	13610	13610	13610	0
203	20231114	163000	627386930	13610	13610	13610	13610	0
204	20231114	162900	627386930	13610	13610	13610	13610	0
205	20231114	162800	627386930	13610	13610	13610	13610	0
206	20231114	162700	627386930	13610	13610	13610	13610	0
207	20231114	162600	627386930	13610	13610	13610	13610	0
208	20231114	162500	627386930	13610	13610	13610	13610	0
209	20231114	162400	627386930	13610	13610	13610	13610	0
210	20231114	162300	627386930	13610	13610	13610	13610	0
211	20231114	162200	627386930	13610	13610	13610	13610	0
212	20231114	162100	627386930	13610	13610	13610	13610	1326
213	20231114	162000	627386930	13610	13610	13610	13610	0
214	20231114	161900	627386930	13610	13610	13610	13610	0
215	20231114	161800	627386930	13610	13610	13610	13610	0
216	20231114	161700	627386930	13610	13610	13610	13610	0
217	20231114	161600	627386930	13610	13610	13610	13610	0
218	20231114	161500	627386930	13610	13610	13610	13610	0
219	20231114	161400	627386930	13610	13610	13610	13610	0
220	20231114	161300	627386930	13610	13610	13610	13610	0
221	20231114	161200	627386930	13610	13610	13610	13610	0
222	20231114	161100	627386930	13610	13610	13610	13610	0
223	20231114	161000	627386930	13610	13610	13610	13610	0
224	20231114	160900	627386930	13610	13610	13610	13610	0
225	20231114	160800	627386930	13610	13610	13610	13610	0
226	20231114	160700	627386930	13610	13610	13610	13610	0
227	20231114	160600	627386930	13610	13610	13610	13610	0
228	20231114	160500	627386930	13610	13610	13610	13610	0
229	20231114	160400	627386930	13610	13610	13610	13610	0
230	20231114	160300	627386930	13610	13610	13610	13610	0
231	20231114	160200	627386930	13610	13610	13610	13610	0
232	20231114	160100	627386930	13610	13610	13610	13610	0
233	20231114	160000	627386930	13610	13610	13610	13610	0
234	20231114	155900	627386930	13610	13610	13610	13610	0
235	20231114	155800	627386930	13610	13610	13610	13610	0
236	20231114	155700	627386930	13610	13610	13610	13610	0
237	20231114	155600	627386930	13610	13610	13610	13610	0
238	20231114	155500	627386930	13610	13610	13610	13610	0
239	20231114	155400	627386930	13610	13610	13610	13610	0
240	20231114	155300	627386930	13610	13610	13610	13610	0
241	20231114	155200	627386930	13610	13610	13610	13610	0
242	20231114	155100	627386930	13610	13610	13610	13610	1326
243	20231114	155000	627386930	13610	13610	13610	13610	0
244	20231114	154900	627386930	13610	13610	13610	13610	0
245	20231114	154800	627386930	13610	13610	13610	13610	0
246	20231114	154700	627386930	13610	13610	13610	13610	0
247	20231114	154600	627386930	13610	13610	13610	13610	0
248	20231114	154500	627386930	13610	13610	13610	13610	0
249	20231114	154400	627386930	13610	13610	13610	13610	0
250	20231114	154300	627386930	13610	13610	13610	13610	0
251	20231114	154200	627386930	13610	13610	13610	13610	0
252	20231114	154100	627386930	13610	13610	13610	13610	0
253	20231114	154000	627386930	13610	13610	13610	13610	0
254	20231114	153900	627386930	13610	13610	13610	13610	0
255	20231114	153800	627386930	13610	13610	13610	13610	0
256	20231114	153700	627386930	13610	13610	13610	13610	0
257	20231114	153600	627386930	13610	13610	13610	13610	0
258	20231114	153500	627386930	13610	13610	13610	13610	0
259	20231114	153400	627386930	13610	13610	13610	13610	0
260	20231114	153300	627386930	13610	13610	13610	13610	0
261	20231114	153200	627386930	13610	13610	13610	13610	0
262	20231114	153100	627386930	13610	13610	13610	13610	0
263	20231114	153000	627386930	13610	13610	13610	13610	1326
264	20231114	152900	609340070	13610	13610	13610	13610	0
265	20231114	152800	609340070	13610	13610	13610	13610	0
266	20231114	152700	609340070	13610	13610	13610	13610	0
267	20231114	152600	609340070	13610	13610	13610	13610	0
268	20231114	152500	609340070	13610	13610	13610	13610	0
269	20231114	152400	609340070	13610	13610	13610	13610	0
270	20231114	152300	609340070	13610	13610	13610	13610	0
271	20231114	152200	609340070	13610	13610	13610	13610	0
272	20231114	152100	609340070	13610	13610	13610	13610	0
273	20231114	152000	609340070	13610	13610	13610	13610	0
274	20231114	151900	609340070	13610	13570	13610	13560	31
275	20231114	151800	608919620	13600	13600	13600	13600	1
276	20231114	151700	608906020	13590	13590	13590	13590	26
277	20231114	151600	608552680	13590	13590	13590	13590	83
278	20231114	151500	607424710	13600	13600	13600	13600	1
279	20231114	151400	607411110	13620	13560	13620	13550	101
280	20231114	151300	606042090	13620	13620	13620	13620	1
281	20231114	151200	606028470	13630	13630	13630	13630	1
282	20231114	151100	606014840	13600	13620	13630	13600	55
283	20231114	151000	605266730	13620	13630	13630	13620	2
284	20231114	150900	605239480	13540	13580	13580	13540	2100
285	20231114	150800	576793900	13570	13570	13570	13570	0
286	20231114	150700	576793900	13570	13580	13580	13570	349
287	20231114	150600	572057620	13580	13580	13580	13580	1
288	20231114	150500	572044040	13640	13640	13640	13640	0
289	20231114	150400	572044040	13640	13640	13640	13640	7
290	20231114	150300	571948560	13630	13630	13640	13630	102
291	20231114	150200	570558290	13620	13620	13620	13620	0
292	20231114	150100	570558290	13620	13620	13620	13620	70
293	20231114	150000	569604890	13570	13570	13570	13570	78
294	20231114	145900	568546430	13560	13560	13560	13550	1068
295	20231114	145800	554074440	13560	13590	13590	13550	3
296	20231114	145700	554033740	13590	13590	13590	13590	0
297	20231114	145600	554033740	13590	13590	13590	13590	0
298	20231114	145500	554033740	13590	13590	13590	13590	0
299	20231114	145400	554033740	13590	13590	13590	13590	4
300	20231114	145300	553979380	13590	13580	13590	13580	100
301	20231114	145200	552620780	13520	13520	13520	13520	0
302	20231114	145100	552620780	13520	13530	13580	13520	640
303	20231114	145000	543966710	13530	13530	13530	13530	0
304	20231114	144900	543966710	13530	13540	13540	13530	50
305	20231114	144800	543290130	13540	13540	13540	13540	310
306	20231114	144700	539092730	13540	13570	13570	13540	7
307	20231114	144600	538997830	13510	13510	13510	13510	0
308	20231114	144500	538997830	13510	13510	13510	13510	0
309	20231114	144400	538997830	13510	13530	13530	13510	54
310	20231114	144300	538267990	13520	13520	13520	13520	0
311	20231114	144200	538267990	13520	13510	13570	13510	16
312	20231114	144100	538051760	13510	13520	13570	13510	184
313	20231114	144000	535565140	13510	13520	13570	13510	2529
314	20231114	143900	501379080	13520	13540	13540	13520	435
315	20231114	143800	495495380	13570	13570	13570	13570	1
316	20231114	143700	495481810	13530	13530	13530	13530	20
317	20231114	143600	495211210	13530	13530	13530	13530	150
318	20231114	143500	493181710	13530	13530	13530	13530	0
319	20231114	143400	493181710	13530	13530	13530	13530	0
320	20231114	143300	493181710	13530	13530	13530	13530	43
321	20231114	143200	492599920	13520	13520	13520	13520	0
322	20231114	143100	492599920	13520	13520	13520	13520	0
323	20231114	143000	492599920	13520	13520	13520	13520	0
324	20231114	142900	492599920	13520	13530	13530	13520	10
325	20231114	142800	492464710	13520	13540	13540	13520	261
326	20231114	142700	488933550	13540	13540	13540	13540	0
327	20231114	142600	488933550	13540	13540	13540	13540	0
328	20231114	142500	488933550	13540	13550	13550	13540	63
329	20231114	142400	488080240	13550	13550	13590	13550	32
330	20231114	142300	487646240	13550	13590	13590	13550	11
331	20231114	142200	487497150	13550	13550	13550	13550	3
332	20231114	142100	487456500	13590	13590	13590	13590	0
333	20231114	142000	487456500	13590	13590	13590	13590	2
334	20231114	141900	487429320	13600	13570	13600	13570	95
335	20231114	141800	486139690	13570	13570	13570	13570	91
336	20231114	141700	484904820	13520	13530	13530	13520	200
337	20231114	141600	482199860	13520	13520	13520	13520	0
338	20231114	141500	482199860	13520	13600	13600	13520	780
339	20231114	141400	471642220	13600	13600	13600	13600	2
340	20231114	141300	471615020	13600	13560	13600	13510	861
341	20231114	141200	459955850	13600	13600	13600	13600	0
342	20231114	141100	459955850	13600	13560	13600	13560	59
343	20231114	141000	459155730	13600	13560	13600	13550	25
344	20231114	140900	458816780	13560	13570	13570	13560	12
345	20231114	140800	458654000	13570	13570	13570	13520	657
346	20231114	140700	449751310	13560	13570	13570	13560	322
347	20231114	140600	445384110	13570	13590	13590	13570	500
348	20231114	140500	438593840	13600	13610	13610	13600	263
349	20231114	140400	435016040	13620	13630	13630	13610	314
350	20231114	140300	430739220	13630	13630	13630	13630	50
351	20231114	140200	430057720	13630	13630	13630	13630	3
352	20231114	140100	430016830	13630	13630	13630	13630	0
353	20231114	140000	430016830	13630	13630	13630	13630	0
354	20231114	135900	430016830	13630	13640	13640	13630	500
355	20231114	135800	423198320	13640	13640	13640	13640	560
356	20231114	135700	415559920	13670	13660	13670	13640	711
357	20231114	135600	405859080	13670	13670	13670	13670	10
358	20231114	135500	405722380	13640	13640	13640	13640	0
359	20231114	135400	405722380	13640	13660	13670	13640	1011
360	20231114	135300	391924190	13670	13670	13670	13670	0
361	20231114	135200	391924190	13670	13680	13680	13670	392
362	20231114	135100	386564700	13680	13680	13680	13680	1000
363	20231114	135000	372884700	13680	13680	13680	13680	500
364	20231114	134900	366044700	13680	13680	13680	13680	687
365	20231114	134800	356646540	13680	13680	13680	13680	1
366	20231114	134700	356632860	13680	13690	13690	13680	90
367	20231114	134600	355401560	13700	13690	13700	13680	1016
368	20231114	134500	341494200	13700	13700	13700	13700	12
369	20231114	134400	341329800	13710	13710	13710	13710	0
370	20231114	134300	341329800	13710	13710	13710	13710	20
371	20231114	134200	341055600	13710	13710	13710	13710	1
372	20231114	134100	341041890	13710	13710	13710	13710	1
373	20231114	134000	341028180	13710	13710	13710	13710	0
374	20231114	133900	341028180	13710	13710	13710	13710	22
375	20231114	133800	340726560	13710	13710	13710	13710	0
376	20231114	133700	340726560	13710	13700	13710	13700	40
377	20231114	133600	340178470	13700	13700	13700	13700	2
378	20231114	133500	340151070	13700	13700	13700	13700	1
379	20231114	133400	340137370	13700	13700	13700	13700	0
380	20231114	133300	340137370	13700	13700	13700	13700	0
381	20231114	133200	340137370	13700	13700	13700	13700	871
382	20231114	133100	328204670	13700	13700	13700	13700	479
383	20231114	133000	321642370	13700	13700	13700	13700	0
384	20231114	132900	321642370	13700	13700	13700	13700	0
385	20231114	132800	321642370	13700	13700	13700	13700	2
386	20231114	132700	321614970	13710	13750	13750	13710	174
387	20231114	132600	319228580	13780	13780	13780	13780	0
388	20231114	132500	319228580	13780	13780	13780	13780	0
389	20231114	132400	319228580	13780	13780	13780	13780	0
390	20231114	132300	319228580	13780	13780	13780	13780	0
391	20231114	132200	319228580	13780	13780	13780	13780	0
392	20231114	132100	319228580	13780	13780	13780	13780	0
393	20231114	132000	319228580	13780	13780	13780	13780	5
394	20231114	131900	319159680	13780	13780	13780	13780	0
395	20231114	131800	319159680	13780	13780	13780	13780	11
396	20231114	131700	319008100	13780	13780	13780	13780	0
397	20231114	131600	319008100	13780	13780	13780	13780	1
398	20231114	131500	318994320	13700	13700	13700	13700	0
399	20231114	131400	318994320	13700	13700	13700	13700	0
400	20231114	131300	318994320	13700	13700	13700	13700	0
401	20231114	131200	318994320	13700	13700	13700	13700	0
402	20231114	131100	318994320	13700	13700	13700	13700	0
403	20231114	131000	318994320	13700	13700	13700	13700	200
404	20231114	130900	316254320	13690	13690	13690	13690	0
405	20231114	130800	316254320	13690	13690	13690	13690	370
406	20231114	130700	311189020	13690	13690	13690	13690	0
407	20231114	130600	311189020	13690	13690	13690	13690	0
408	20231114	130500	311189020	13690	13690	13690	13690	0
409	20231114	130400	311189020	13690	13690	13690	13690	0
410	20231114	130300	311189020	13690	13690	13690	13690	100
411	20231114	130200	309820020	13700	13700	13700	13700	0
412	20231114	130100	309820020	13700	13700	13700	13700	217
413	20231114	130000	306847120	13720	13750	13750	13720	163
414	20231114	125900	304610260	13750	13750	13750	13750	94
415	20231114	125800	303317760	13750	13750	13750	13750	0
416	20231114	125700	303317760	13750	13750	13750	13750	0
417	20231114	125600	303317760	13750	13740	13750	13740	39
418	20231114	125500	302781570	13740	13740	13740	13740	3
419	20231114	125400	302740350	13740	13750	13750	13740	8
420	20231114	125300	302630410	13740	13750	13750	13740	191
421	20231114	125200	300006010	13780	13780	13780	13780	9
422	20231114	125100	299881990	13780	13780	13780	13780	0
423	20231114	125000	299881990	13780	13750	13780	13750	48
424	20231114	124900	299221150	13750	13750	13750	13750	20
425	20231114	124800	298946150	13740	13740	13740	13740	0
426	20231114	124700	298946150	13740	13740	13740	13740	167
427	20231114	124600	296651570	13740	13740	13740	13740	40
428	20231114	124500	296101970	13740	13730	13740	13730	214
429	20231114	124400	293161710	13720	13720	13720	13720	2
430	20231114	124300	293134270	13720	13720	13720	13720	0
431	20231114	124200	293134270	13720	13720	13720	13720	0
432	20231114	124100	293134270	13720	13720	13720	13720	0
433	20231114	124000	293134270	13720	13720	13720	13720	54
434	20231114	123900	292393390	13690	13690	13690	13690	0
435	20231114	123800	292393390	13690	13690	13690	13690	1
436	20231114	123700	292379700	13690	13690	13690	13690	0
437	20231114	123600	292379700	13690	13690	13690	13690	0
438	20231114	123500	292379700	13690	13690	13690	13690	0
439	20231114	123400	292379700	13690	13700	13700	13690	4
440	20231114	123300	292324920	13700	13700	13700	13700	0
441	20231114	123200	292324920	13700	13700	13700	13700	0
442	20231114	123100	292324920	13700	13700	13700	13700	100
443	20231114	123000	290954920	13720	13700	13720	13700	63
444	20231114	122900	290091760	13700	13700	13700	13700	0
445	20231114	122800	290091760	13700	13700	13700	13700	0
446	20231114	122700	290091760	13700	13700	13700	13700	1
447	20231114	122600	290078060	13700	13700	13700	13700	359
448	20231114	122500	285159760	13700	13720	13720	13700	876
449	20231114	122400	273156240	13720	13720	13720	13720	0
450	20231114	122300	273156240	13720	13720	13720	13720	0
451	20231114	122200	273156240	13720	13720	13720	13720	0
452	20231114	122100	273156240	13720	13720	13720	13720	187
453	20231114	122000	270590600	13720	13720	13720	13720	3
454	20231114	121900	270549440	13720	13720	13720	13720	0
455	20231114	121800	270549440	13720	13730	13730	13720	200
456	20231114	121700	267805270	13740	13740	13740	13740	1
457	20231114	121600	267791530	13740	13740	13740	13740	229
458	20231114	121500	264645070	13780	13780	13780	13780	0
459	20231114	121400	264645070	13780	13780	13780	13780	0
460	20231114	121300	264645070	13780	13780	13780	13780	10
461	20231114	121200	264507270	13780	13780	13780	13780	0
462	20231114	121100	264507270	13780	13750	13780	13750	9
463	20231114	121000	264383490	13750	13750	13750	13750	0
464	20231114	120900	264383490	13750	13750	13750	13750	192
465	20231114	120800	261743490	13750	13750	13750	13750	10
466	20231114	120700	261605990	13740	13740	13740	13740	503
467	20231114	120600	254694770	13750	13750	13750	13750	0
468	20231114	120500	254694770	13750	13750	13750	13750	0
469	20231114	120400	254694770	13750	13750	13750	13750	201
470	20231114	120300	251931020	13760	13760	13760	13760	0
471	20231114	120200	251931020	13760	13760	13760	13760	0
472	20231114	120100	251931020	13760	13760	13760	13760	0
473	20231114	120000	251931020	13760	13760	13760	13760	0
474	20231114	115900	251931020	13760	13760	13760	13760	5
475	20231114	115800	251862220	13780	13780	13780	13780	0
476	20231114	115700	251862220	13780	13780	13780	13780	0
477	20231114	115600	251862220	13780	13780	13780	13780	1
478	20231114	115500	251848440	13790	13790	13790	13790	0
479	20231114	115400	251848440	13790	13790	13790	13790	0
480	20231114	115300	251848440	13790	13790	13790	13790	0
481	20231114	115200	251848440	13790	13790	13790	13790	0
482	20231114	115100	251848440	13790	13790	13790	13790	0
483	20231114	115000	251848440	13790	13790	13790	13790	0
484	20231114	114900	251848440	13790	13790	13790	13790	1
485	20231114	114800	251834650	13790	13790	13790	13790	1
486	20231114	114700	251820860	13790	13790	13790	13790	0
487	20231114	114600	251820860	13790	13790	13790	13790	384
488	20231114	114500	246525500	13780	13780	13780	13780	11
489	20231114	114400	246373920	13810	13810	13810	13810	0
490	20231114	114300	246373920	13810	13810	13810	13810	0
491	20231114	114200	246373920	13810	13810	13810	13810	0
492	20231114	114100	246373920	13810	13810	13810	13810	1
493	20231114	114000	246360110	13810	13810	13810	13810	0
494	20231114	113900	246360110	13810	13810	13810	13810	0
495	20231114	113800	246360110	13810	13810	13810	13810	1
496	20231114	113700	246346300	13810	13810	13810	13810	3
497	20231114	113600	246304870	13810	13810	13810	13810	0
498	20231114	113500	246304870	13810	13810	13810	13810	0
499	20231114	113400	246304870	13810	13800	13810	13800	150
500	20231114	113300	244233950	13800	13800	13800	13800	0
501	20231114	113200	244233950	13800	13800	13800	13800	0
502	20231114	113100	244233950	13800	13800	13800	13800	0
503	20231114	113000	244233950	13800	13800	13800	13800	0
504	20231114	112900	244233950	13800	13800	13800	13800	0
505	20231114	112800	244233950	13800	13800	13800	13800	0
506	20231114	112700	244233950	13800	13800	13800	13800	0
507	20231114	112600	244233950	13800	13720	13800	13720	2
508	20231114	112500	244206430	13800	13800	13800	13800	10
509	20231114	112400	244068430	13800	13800	13800	13800	2
510	20231114	112300	244040830	13790	13790	13790	13790	0
511	20231114	112200	244040830	13790	13790	13790	13790	1
512	20231114	112100	244027040	13790	13790	13790	13790	0
513	20231114	112000	244027040	13790	13780	13790	13780	71
514	20231114	111900	243048060	13790	13790	13790	13790	0
515	20231114	111800	243048060	13790	13790	13790	13790	6
516	20231114	111700	242965320	13790	13790	13790	13790	46
517	20231114	111600	242330980	13790	13790	13790	13790	67
518	20231114	111500	241407050	13760	13760	13760	13760	0
519	20231114	111400	241407050	13760	13760	13760	13760	0
520	20231114	111300	241407050	13760	13760	13760	13760	1
521	20231114	111200	241393290	13790	13790	13790	13790	0
522	20231114	111100	241393290	13790	13790	13790	13790	1
523	20231114	111000	241379500	13790	13790	13790	13790	0
524	20231114	110900	241379500	13790	13790	13790	13790	2
525	20231114	110800	241351920	13700	13700	13700	13700	1000
526	20231114	110700	227651920	13720	13720	13720	13720	0
527	20231114	110600	227651920	13720	13730	13730	13720	272
528	20231114	110500	223920040	13780	13770	13780	13770	309
529	20231114	110400	219663710	13770	13710	13770	13710	201
530	20231114	110300	216907940	13770	13770	13770	13770	0
531	20231114	110200	216907940	13770	13710	13770	13700	11
532	20231114	110100	216757160	13710	13710	13710	13710	40
533	20231114	110000	216208760	13760	13760	13760	13760	0
534	20231114	105900	216208760	13760	13760	13760	13760	100
535	20231114	105800	214832760	13700	13700	13700	13700	0
536	20231114	105700	214832760	13700	13700	13700	13700	0
537	20231114	105600	214832760	13700	13700	13700	13700	0
538	20231114	105500	214832760	13700	13700	13700	13700	0
539	20231114	105400	214832760	13700	13700	13700	13700	0
540	20231114	105300	214832760	13700	13700	13700	13700	0
541	20231114	105200	214832760	13700	13700	13700	13700	0
542	20231114	105100	214832760	13700	13760	13770	13700	352
543	20231114	105000	209996270	13750	13750	13750	13750	50
544	20231114	104900	209308770	13770	13770	13770	13770	0
545	20231114	104800	209308770	13770	13770	13770	13770	0
546	20231114	104700	209308770	13770	13720	13770	13720	137
547	20231114	104600	207424130	13720	13720	13720	13720	111
548	20231114	104500	205901210	13720	13720	13720	13720	0
549	20231114	104400	205901210	13720	13720	13720	13720	0
550	20231114	104300	205901210	13720	13720	13720	13720	1
551	20231114	104200	205887490	13720	13720	13720	13720	0
552	20231114	104100	205887490	13720	13720	13720	13720	0
553	20231114	104000	205887490	13720	13720	13720	13720	0
554	20231114	103900	205887490	13720	13720	13720	13700	6
555	20231114	103800	205805250	13700	13700	13700	13700	0
556	20231114	103700	205805250	13700	13700	13700	13700	0
557	20231114	103600	205805250	13700	13700	13700	13700	364
558	20231114	103500	200818450	13700	13700	13700	13700	0
559	20231114	103400	200818450	13700	13720	13720	13700	2
560	20231114	103300	200791030	13700	13700	13700	13700	0
561	20231114	103200	200791030	13700	13700	13700	13700	13
562	20231114	103100	200612930	13700	13680	13700	13620	112
563	20231114	103000	199085550	13650	13660	13660	13650	129
564	20231114	102900	197323810	13660	13660	13660	13660	60
565	20231114	102800	196504210	13650	13650	13650	13650	0
566	20231114	102700	196504210	13650	13650	13650	13650	100
567	20231114	102600	195139210	13650	13650	13650	13650	150
568	20231114	102500	193091710	13650	13650	13650	13650	0
569	20231114	102400	193091710	13650	13650	13650	13650	10
570	20231114	102300	192955210	13650	13650	13650	13650	9
571	20231114	102200	192832360	13650	13610	13650	13610	14
572	20231114	102100	192641780	13610	13650	13650	13610	123
573	20231114	102000	190965750	13630	13630	13630	13630	4
574	20231114	101900	190911230	13630	13630	13630	13630	0
575	20231114	101800	190911230	13630	13660	13660	13630	501
576	20231114	101700	184080560	13660	13660	13660	13660	0
577	20231114	101600	184080560	13660	13660	13660	13660	1
578	20231114	101500	184066900	13630	13630	13630	13630	0
579	20231114	101400	184066900	13630	13630	13630	13630	8
580	20231114	101300	183957860	13610	13690	13690	13610	113
581	20231114	101200	182417480	13700	13700	13700	13700	0
582	20231114	101100	182417480	13700	13650	13700	13650	209
583	20231114	101000	179562590	13650	13650	13650	13650	1
584	20231114	100900	179548940	13650	13650	13650	13650	549
585	20231114	100800	172055090	13650	13650	13650	13650	0
586	20231114	100700	172055090	13650	13650	13650	13650	30
587	20231114	100600	171645590	13650	13650	13650	13650	0
588	20231114	100500	171645590	13650	13650	13650	13650	150
589	20231114	100400	169598090	13590	13590	13590	13590	1
590	20231114	100300	169584500	13650	13580	13650	13580	145
591	20231114	100200	167614980	13580	13620	13620	13580	79
592	20231114	100100	166542100	13660	13660	13660	13660	0
593	20231114	100000	166542100	13660	13640	13660	13560	246
594	20231114	095900	163203580	13570	13570	13570	13560	76
595	20231114	095800	162172700	13570	13640	13640	13570	85
596	20231114	095700	161018310	13570	13590	13590	13570	31
597	20231114	095600	160597340	13590	13640	13640	13590	12
598	20231114	095500	160433760	13650	13620	13650	13620	250
599	20231114	095400	157024560	13570	13580	13600	13570	156
600	20231114	095300	154906390	13580	13580	13580	13580	230
601	20231114	095200	151782990	13580	13580	13580	13580	40
602	20231114	095100	151239790	13600	13580	13600	13580	136
603	20231114	095000	149392820	13580	13580	13580	13580	183
604	20231114	094900	146907680	13580	13590	13590	13570	73
605	20231114	094800	145915670	13590	13590	13590	13580	39
606	20231114	094700	145385840	13600	13600	13630	13600	644
607	20231114	094600	136627350	13640	13640	13640	13640	0
608	20231114	094500	136627350	13640	13600	13640	13600	112
609	20231114	094400	135104030	13590	13650	13650	13590	2365
610	20231114	094300	102917440	13650	13680	13680	13650	902
611	20231114	094200	90600560	13690	13690	13690	13690	2
612	20231114	094100	90573180	13700	13700	13700	13700	5
613	20231114	094000	90504680	13700	13680	13700	13680	50
614	20231114	093900	89819700	13680	13710	13710	13680	289
615	20231114	093800	85860380	13780	13700	13780	13700	447
616	20231114	093700	79734650	13700	13730	13730	13700	1326
617	20231114	093600	61558660	13730	13730	13730	13730	0
618	20231114	093500	61558660	13730	13730	13730	13720	84
619	20231114	093400	60405490	13730	13730	13730	13730	200
620	20231114	093300	57659490	13730	13730	13730	13730	0
621	20231114	093200	57659490	13730	13730	13730	13730	5
622	20231114	093100	57590840	13780	13780	13780	13780	1
623	20231114	093000	57577060	13730	13730	13730	13730	2
624	20231114	092900	57549600	13780	13730	13780	13730	46
625	20231114	092800	56916020	13780	13780	13780	13780	0
626	20231114	092700	56916020	13780	13780	13780	13780	30
627	20231114	092600	56502620	13790	13790	13790	13790	0
628	20231114	092500	56502620	13790	13790	13790	13790	100
629	20231114	092400	55123620	13800	13800	13800	13800	5
630	20231114	092300	55054620	13720	13800	13800	13720	961
631	20231114	092200	41860630	13800	13810	13810	13800	27
632	20231114	092100	41487800	13810	13840	13840	13810	45
633	20231114	092000	40866320	13810	13840	13840	13810	137
634	20231114	091900	38973270	13840	13840	13840	13840	90
635	20231114	091800	37727670	13840	13840	13840	13840	1
636	20231114	091700	37713830	13830	13840	13840	13830	2
637	20231114	091600	37686160	13880	13880	13880	13880	1
638	20231114	091500	37672280	13750	13830	13830	13750	179
639	20231114	091400	35203980	13840	13870	13870	13840	155
640	20231114	091300	33058340	13870	13870	13870	13870	0
641	20231114	091200	33058340	13870	13910	13910	13870	40
642	20231114	091100	32502840	13910	13910	13910	13900	135
643	20231114	091000	30625090	13910	13920	13920	13910	17
644	20231114	090900	30388600	13920	13920	13920	13920	109
645	20231114	090800	28871320	13930	13930	13930	13930	105
646	20231114	090700	27408670	13870	13870	13870	13870	225
647	20231114	090600	24287920	13870	13910	13930	13870	422
648	20231114	090500	18430830	13910	13880	13910	13880	80
649	20231114	090400	17319100	13880	13870	13880	13870	40
650	20231114	090300	16764150	13890	13830	13890	13820	226
651	20231114	090200	13637150	13830	13830	13840	13830	319
652	20231114	090100	9222940	13840	13820	13840	13820	151
653	20231114	090000	7133500	13700	13890	13890	13700	520