KissMeData/033530/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	191400	263678010	5560	5560	5560	5560	616
3	20231117	191300	263678010	5560	5560	5560	5560	0
4	20231117	191200	263678010	5560	5560	5560	5560	0
5	20231117	191100	263678010	5560	5560	5560	5560	0
6	20231117	191000	263678010	5560	5560	5560	5560	0
7	20231117	190900	263678010	5560	5560	5560	5560	0
8	20231117	190800	263678010	5560	5560	5560	5560	0
9	20231117	190700	263678010	5560	5560	5560	5560	0
10	20231117	190600	263678010	5560	5560	5560	5560	0
11	20231117	190500	263678010	5560	5560	5560	5560	0
12	20231117	190400	263678010	5560	5560	5560	5560	0
13	20231117	190300	263678010	5560	5560	5560	5560	0
14	20231117	190200	263678010	5560	5560	5560	5560	0
15	20231117	190100	263678010	5560	5560	5560	5560	0
16	20231117	190000	263678010	5560	5560	5560	5560	0
17	20231117	185900	263678010	5560	5560	5560	5560	0
18	20231117	185800	263678010	5560	5560	5560	5560	0
19	20231117	185700	263678010	5560	5560	5560	5560	0
20	20231117	185600	263678010	5560	5560	5560	5560	0
21	20231117	185500	263678010	5560	5560	5560	5560	0
22	20231117	185400	263678010	5560	5560	5560	5560	0
23	20231117	185300	263678010	5560	5560	5560	5560	0
24	20231117	185200	263678010	5560	5560	5560	5560	0
25	20231117	185100	263678010	5560	5560	5560	5560	0
26	20231117	185000	263678010	5560	5560	5560	5560	0
27	20231117	184900	263678010	5560	5560	5560	5560	0
28	20231117	184800	263678010	5560	5560	5560	5560	0
29	20231117	184700	263678010	5560	5560	5560	5560	0
30	20231117	184600	263678010	5560	5560	5560	5560	0
31	20231117	184500	263678010	5560	5560	5560	5560	0
32	20231117	184400	263678010	5560	5560	5560	5560	616
33	20231117	184300	263678010	5560	5560	5560	5560	0
34	20231117	184200	263678010	5560	5560	5560	5560	0
35	20231117	184100	263678010	5560	5560	5560	5560	0
36	20231117	184000	263678010	5560	5560	5560	5560	0
37	20231117	183900	263678010	5560	5560	5560	5560	0
38	20231117	183800	263678010	5560	5560	5560	5560	0
39	20231117	183700	263678010	5560	5560	5560	5560	0
40	20231117	183600	263678010	5560	5560	5560	5560	0
41	20231117	183500	263678010	5560	5560	5560	5560	0
42	20231117	183400	263678010	5560	5560	5560	5560	0
43	20231117	183300	263678010	5560	5560	5560	5560	0
44	20231117	183200	263678010	5560	5560	5560	5560	0
45	20231117	183100	263678010	5560	5560	5560	5560	0
46	20231117	183000	263678010	5560	5560	5560	5560	0
47	20231117	182900	263678010	5560	5560	5560	5560	0
48	20231117	182800	263678010	5560	5560	5560	5560	0
49	20231117	182700	263678010	5560	5560	5560	5560	0
50	20231117	182600	263678010	5560	5560	5560	5560	0
51	20231117	182500	263678010	5560	5560	5560	5560	0
52	20231117	182400	263678010	5560	5560	5560	5560	0
53	20231117	182300	263678010	5560	5560	5560	5560	0
54	20231117	182200	263678010	5560	5560	5560	5560	0
55	20231117	182100	263678010	5560	5560	5560	5560	0
56	20231117	182000	263678010	5560	5560	5560	5560	0
57	20231117	181900	263678010	5560	5560	5560	5560	0
58	20231117	181800	263678010	5560	5560	5560	5560	0
59	20231117	181700	263678010	5560	5560	5560	5560	0
60	20231117	181600	263678010	5560	5560	5560	5560	0
61	20231117	181500	263678010	5560	5560	5560	5560	0
62	20231117	181400	263678010	5560	5560	5560	5560	616
63	20231117	181300	263678010	5560	5560	5560	5560	0
64	20231117	181200	263678010	5560	5560	5560	5560	0
65	20231117	181100	263678010	5560	5560	5560	5560	0
66	20231117	181000	263678010	5560	5560	5560	5560	0
67	20231117	180900	263678010	5560	5560	5560	5560	0
68	20231117	180800	263678010	5560	5560	5560	5560	0
69	20231117	180700	263678010	5560	5560	5560	5560	0
70	20231117	180600	263678010	5560	5560	5560	5560	0
71	20231117	180500	263678010	5560	5560	5560	5560	0
72	20231117	180400	263678010	5560	5560	5560	5560	0
73	20231117	180300	263678010	5560	5560	5560	5560	0
74	20231117	180200	263678010	5560	5560	5560	5560	0
75	20231117	180100	263678010	5560	5560	5560	5560	0
76	20231117	180000	263678010	5560	5560	5560	5560	0
77	20231117	175900	263678010	5560	5560	5560	5560	0
78	20231117	175800	263678010	5560	5560	5560	5560	0
79	20231117	175700	263678010	5560	5560	5560	5560	0
80	20231117	175600	263678010	5560	5560	5560	5560	0
81	20231117	175500	263678010	5560	5560	5560	5560	0
82	20231117	175400	263678010	5560	5560	5560	5560	0
83	20231117	175300	263678010	5560	5560	5560	5560	0
84	20231117	175200	263678010	5560	5560	5560	5560	0
85	20231117	175100	263678010	5560	5560	5560	5560	0
86	20231117	175000	263678010	5560	5560	5560	5560	0
87	20231117	174900	263678010	5560	5560	5560	5560	0
88	20231117	174800	263678010	5560	5560	5560	5560	0
89	20231117	174700	263678010	5560	5560	5560	5560	0
90	20231117	174600	263678010	5560	5560	5560	5560	0
91	20231117	174500	263678010	5560	5560	5560	5560	0
92	20231117	174400	263678010	5560	5560	5560	5560	616
93	20231117	174300	263678010	5560	5560	5560	5560	0
94	20231117	174200	263678010	5560	5560	5560	5560	0
95	20231117	174100	263678010	5560	5560	5560	5560	0
96	20231117	174000	263678010	5560	5560	5560	5560	0
97	20231117	173900	263678010	5560	5560	5560	5560	0
98	20231117	173800	263678010	5560	5560	5560	5560	0
99	20231117	173700	263678010	5560	5560	5560	5560	0
100	20231117	173600	263678010	5560	5560	5560	5560	0
101	20231117	173500	263678010	5560	5560	5560	5560	0
102	20231117	173400	263678010	5560	5560	5560	5560	0
103	20231117	173300	263678010	5560	5560	5560	5560	0
104	20231117	173200	263678010	5560	5560	5560	5560	0
105	20231117	173100	263678010	5560	5560	5560	5560	0
106	20231117	173000	263678010	5560	5560	5560	5560	0
107	20231117	172900	263678010	5560	5560	5560	5560	0
108	20231117	172800	263678010	5560	5560	5560	5560	0
109	20231117	172700	263678010	5560	5560	5560	5560	0
110	20231117	172600	263678010	5560	5560	5560	5560	0
111	20231117	172500	263678010	5560	5560	5560	5560	0
112	20231117	172400	263678010	5560	5560	5560	5560	0
113	20231117	172300	263678010	5560	5560	5560	5560	0
114	20231117	172200	263678010	5560	5560	5560	5560	0
115	20231117	172100	263678010	5560	5560	5560	5560	0
116	20231117	172000	263678010	5560	5560	5560	5560	0
117	20231117	171900	263678010	5560	5560	5560	5560	0
118	20231117	171800	263678010	5560	5560	5560	5560	0
119	20231117	171700	263678010	5560	5560	5560	5560	0
120	20231117	171600	263678010	5560	5560	5560	5560	0
121	20231117	171500	263678010	5560	5560	5560	5560	0
122	20231117	171400	263678010	5560	5560	5560	5560	616
123	20231117	171300	263678010	5560	5560	5560	5560	0
124	20231117	171200	263678010	5560	5560	5560	5560	0
125	20231117	171100	263678010	5560	5560	5560	5560	0
126	20231117	171000	263678010	5560	5560	5560	5560	0
127	20231117	170900	263678010	5560	5560	5560	5560	0
128	20231117	170800	263678010	5560	5560	5560	5560	0
129	20231117	170700	263678010	5560	5560	5560	5560	0
130	20231117	170600	263678010	5560	5560	5560	5560	0
131	20231117	170500	263678010	5560	5560	5560	5560	0
132	20231117	170400	263678010	5560	5560	5560	5560	0
133	20231117	170300	263678010	5560	5560	5560	5560	0
134	20231117	170200	263678010	5560	5560	5560	5560	0
135	20231117	170100	263678010	5560	5560	5560	5560	0
136	20231117	170000	263678010	5560	5560	5560	5560	0
137	20231117	165900	263678010	5560	5560	5560	5560	0
138	20231117	165800	263678010	5560	5560	5560	5560	0
139	20231117	165700	263678010	5560	5560	5560	5560	0
140	20231117	165600	263678010	5560	5560	5560	5560	0
141	20231117	165500	263678010	5560	5560	5560	5560	0
142	20231117	165400	263678010	5560	5560	5560	5560	0
143	20231117	165300	263678010	5560	5560	5560	5560	0
144	20231117	165200	263678010	5560	5560	5560	5560	0
145	20231117	165100	263678010	5560	5560	5560	5560	0
146	20231117	165000	263678010	5560	5560	5560	5560	0
147	20231117	164900	263678010	5560	5560	5560	5560	0
148	20231117	164800	263678010	5560	5560	5560	5560	0
149	20231117	164700	263678010	5560	5560	5560	5560	0
150	20231117	164600	263678010	5560	5560	5560	5560	0
151	20231117	164500	263678010	5560	5560	5560	5560	0
152	20231117	164400	263678010	5560	5560	5560	5560	616
153	20231117	164300	263678010	5560	5560	5560	5560	0
154	20231117	164200	263678010	5560	5560	5560	5560	0
155	20231117	164100	263678010	5560	5560	5560	5560	0
156	20231117	164000	263678010	5560	5560	5560	5560	0
157	20231117	163900	263678010	5560	5560	5560	5560	0
158	20231117	163800	263678010	5560	5560	5560	5560	0
159	20231117	163700	263678010	5560	5560	5560	5560	0
160	20231117	163600	263678010	5560	5560	5560	5560	0
161	20231117	163500	263678010	5560	5560	5560	5560	0
162	20231117	163400	263678010	5560	5560	5560	5560	0
163	20231117	163300	263678010	5560	5560	5560	5560	0
164	20231117	163200	263678010	5560	5560	5560	5560	0
165	20231117	163100	263678010	5560	5560	5560	5560	0
166	20231117	163000	263678010	5560	5560	5560	5560	0
167	20231117	162900	263678010	5560	5560	5560	5560	0
168	20231117	162800	263678010	5560	5560	5560	5560	0
169	20231117	162700	263678010	5560	5560	5560	5560	0
170	20231117	162600	263678010	5560	5560	5560	5560	0
171	20231117	162500	263678010	5560	5560	5560	5560	0
172	20231117	162400	263678010	5560	5560	5560	5560	0
173	20231117	162300	263678010	5560	5560	5560	5560	0
174	20231117	162200	263678010	5560	5560	5560	5560	0
175	20231117	162100	263678010	5560	5560	5560	5560	0
176	20231117	162000	263678010	5560	5560	5560	5560	0
177	20231117	161900	263678010	5560	5560	5560	5560	0
178	20231117	161800	263678010	5560	5560	5560	5560	0
179	20231117	161700	263678010	5560	5560	5560	5560	0
180	20231117	161600	263678010	5560	5560	5560	5560	0
181	20231117	161500	263678010	5560	5560	5560	5560	0
182	20231117	161400	263678010	5560	5560	5560	5560	616
183	20231117	161300	263678010	5560	5560	5560	5560	0
184	20231117	161200	263678010	5560	5560	5560	5560	0
185	20231117	161100	263678010	5560	5560	5560	5560	0
186	20231117	161000	263678010	5560	5560	5560	5560	0
187	20231117	160900	263678010	5560	5560	5560	5560	0
188	20231117	160800	263678010	5560	5560	5560	5560	0
189	20231117	160700	263678010	5560	5560	5560	5560	0
190	20231117	160600	263678010	5560	5560	5560	5560	0
191	20231117	160500	263678010	5560	5560	5560	5560	0
192	20231117	160400	263678010	5560	5560	5560	5560	0
193	20231117	160300	263678010	5560	5560	5560	5560	0
194	20231117	160200	263678010	5560	5560	5560	5560	0
195	20231117	160100	263678010	5560	5560	5560	5560	0
196	20231117	160000	263678010	5560	5560	5560	5560	0
197	20231117	155900	263678010	5560	5560	5560	5560	0
198	20231117	155800	263678010	5560	5560	5560	5560	0
199	20231117	155700	263678010	5560	5560	5560	5560	0
200	20231117	155600	263678010	5560	5560	5560	5560	0
201	20231117	155500	263678010	5560	5560	5560	5560	0
202	20231117	155400	263678010	5560	5560	5560	5560	0
203	20231117	155300	263678010	5560	5560	5560	5560	0
204	20231117	155200	263678010	5560	5560	5560	5560	0
205	20231117	155100	263678010	5560	5560	5560	5560	0
206	20231117	155000	263678010	5560	5560	5560	5560	0
207	20231117	154900	263678010	5560	5560	5560	5560	0
208	20231117	154800	263678010	5560	5560	5560	5560	0
209	20231117	154700	263678010	5560	5560	5560	5560	0
210	20231117	154600	263678010	5560	5560	5560	5560	0
211	20231117	154500	263678010	5560	5560	5560	5560	0
212	20231117	154400	263678010	5560	5560	5560	5560	616
213	20231117	154300	263678010	5560	5560	5560	5560	0
214	20231117	154200	263678010	5560	5560	5560	5560	0
215	20231117	154100	263678010	5560	5560	5560	5560	0
216	20231117	154000	263678010	5560	5560	5560	5560	0
217	20231117	153900	263678010	5560	5560	5560	5560	0
218	20231117	153800	263678010	5560	5560	5560	5560	0
219	20231117	153700	263678010	5560	5560	5560	5560	0
220	20231117	153600	263678010	5560	5560	5560	5560	0
221	20231117	153500	263678010	5560	5560	5560	5560	0
222	20231117	153400	263678010	5560	5560	5560	5560	0
223	20231117	153300	263678010	5560	5560	5560	5560	0
224	20231117	153200	263678010	5560	5560	5560	5560	0
225	20231117	153100	263678010	5560	5560	5560	5560	0
226	20231117	153000	263678010	5560	5560	5560	5560	616
227	20231117	152900	260253050	5570	5570	5570	5570	0
228	20231117	152800	260253050	5570	5570	5570	5570	0
229	20231117	152700	260253050	5570	5570	5570	5570	0
230	20231117	152600	260253050	5570	5570	5570	5570	0
231	20231117	152500	260253050	5570	5570	5570	5570	0
232	20231117	152400	260253050	5570	5570	5570	5570	0
233	20231117	152300	260253050	5570	5570	5570	5570	0
234	20231117	152200	260253050	5570	5570	5570	5570	0
235	20231117	152100	260253050	5570	5570	5570	5570	0
236	20231117	152000	260253050	5570	5570	5570	5570	0
237	20231117	151900	260253050	5570	5560	5570	5560	214
238	20231117	151800	259063120	5560	5550	5560	5550	244
239	20231117	151700	257708890	5540	5540	5550	5540	8
240	20231117	151600	257664540	5540	5540	5540	5540	500
241	20231117	151500	254894540	5540	5540	5540	5540	0
242	20231117	151400	254894540	5540	5540	5540	5540	9
243	20231117	151300	254844680	5550	5550	5550	5550	10
244	20231117	151200	254789180	5540	5540	5540	5540	100
245	20231117	151100	254235180	5540	5540	5540	5540	100
246	20231117	151000	253681180	5540	5540	5550	5540	237
247	20231117	150900	252367090	5540	5540	5540	5540	0
248	20231117	150800	252367090	5540	5550	5550	5540	3
249	20231117	150700	252350450	5540	5540	5540	5540	11
250	20231117	150600	252289510	5550	5540	5550	5540	3
251	20231117	150500	252272870	5550	5550	5550	5550	0
252	20231117	150400	252272870	5550	5550	5550	5550	0
253	20231117	150300	252272870	5550	5550	5550	5550	2
254	20231117	150200	252261770	5540	5540	5540	5540	0
255	20231117	150100	252261770	5540	5540	5540	5540	0
256	20231117	150000	252261770	5540	5540	5540	5540	227
257	20231117	145900	251004190	5540	5540	5540	5540	1
258	20231117	145800	250998650	5530	5530	5530	5530	1
259	20231117	145700	250993120	5540	5540	5540	5540	0
260	20231117	145600	250993120	5540	5540	5540	5540	21
261	20231117	145500	250876780	5540	5540	5540	5540	4
262	20231117	145400	250854620	5530	5530	5530	5530	0
263	20231117	145300	250854620	5530	5530	5530	5530	0
264	20231117	145200	250854620	5530	5530	5530	5530	1
265	20231117	145100	250849090	5540	5540	5540	5540	0
266	20231117	145000	250849090	5540	5540	5540	5540	1
267	20231117	144900	250843550	5540	5540	5540	5540	0
268	20231117	144800	250843550	5540	5540	5540	5540	101
269	20231117	144700	250284010	5540	5540	5540	5540	0
270	20231117	144600	250284010	5540	5540	5540	5540	0
271	20231117	144500	250284010	5540	5540	5540	5540	93
272	20231117	144400	249768790	5540	5530	5540	5530	46
273	20231117	144300	249514350	5540	5540	5540	5540	0
274	20231117	144200	249514350	5540	5540	5540	5540	4
275	20231117	144100	249492190	5530	5530	5530	5530	32
276	20231117	144000	249315230	5550	5550	5550	5550	0
277	20231117	143900	249315230	5550	5550	5550	5550	0
278	20231117	143800	249315230	5550	5550	5550	5550	0
279	20231117	143700	249315230	5550	5550	5550	5550	10
280	20231117	143600	249259730	5550	5530	5550	5530	270
281	20231117	143500	247766570	5540	5540	5540	5540	0
282	20231117	143400	247766570	5540	5540	5540	5540	0
283	20231117	143300	247766570	5540	5540	5540	5540	20
284	20231117	143200	247655770	5530	5530	5530	5530	0
285	20231117	143100	247655770	5530	5530	5530	5530	0
286	20231117	143000	247655770	5530	5540	5540	5530	2206
287	20231117	142900	235444530	5560	5560	5560	5560	0
288	20231117	142800	235444530	5560	5560	5560	5560	0
289	20231117	142700	235444530	5560	5560	5560	5560	0
290	20231117	142600	235444530	5560	5560	5560	5560	0
291	20231117	142500	235444530	5560	5560	5560	5560	0
292	20231117	142400	235444530	5560	5560	5560	5560	0
293	20231117	142300	235444530	5560	5560	5560	5560	0
294	20231117	142200	235444530	5560	5560	5560	5560	0
295	20231117	142100	235444530	5560	5560	5560	5560	0
296	20231117	142000	235444530	5560	5560	5560	5560	0
297	20231117	141900	235444530	5560	5550	5560	5550	45
298	20231117	141800	235194380	5560	5560	5560	5560	85
299	20231117	141700	234721780	5570	5570	5570	5570	0
300	20231117	141600	234721780	5570	5560	5570	5560	170
301	20231117	141500	233775520	5560	5560	5560	5560	170
302	20231117	141400	232830320	5540	5540	5540	5540	149
303	20231117	141300	232004860	5550	5550	5550	5550	1757
304	20231117	141200	222253510	5560	5560	5560	5560	2
305	20231117	141100	222242390	5550	5550	5550	5550	0
306	20231117	141000	222242390	5550	5560	5560	5550	72
307	20231117	140900	221842770	5560	5560	5560	5560	50
308	20231117	140800	221564770	5560	5560	5560	5560	52
309	20231117	140700	221275650	5550	5550	5550	5550	0
310	20231117	140600	221275650	5550	5550	5550	5550	217
311	20231117	140500	220071300	5550	5550	5550	5550	0
312	20231117	140400	220071300	5550	5550	5550	5550	1
313	20231117	140300	220065750	5540	5540	5540	5540	0
314	20231117	140200	220065750	5540	5540	5540	5540	0
315	20231117	140100	220065750	5540	5540	5540	5540	0
316	20231117	140000	220065750	5540	5540	5540	5540	0
317	20231117	135900	220065750	5540	5540	5540	5540	0
318	20231117	135800	220065750	5540	5540	5540	5540	0
319	20231117	135700	220065750	5540	5540	5540	5540	0
320	20231117	135600	220065750	5540	5540	5540	5540	0
321	20231117	135500	220065750	5540	5540	5540	5540	0
322	20231117	135400	220065750	5540	5540	5540	5540	0
323	20231117	135300	220065750	5540	5540	5540	5540	0
324	20231117	135200	220065750	5540	5540	5540	5540	0
325	20231117	135100	220065750	5540	5540	5540	5540	0
326	20231117	135000	220065750	5540	5540	5540	5540	4
327	20231117	134900	220043590	5540	5540	5540	5540	57
328	20231117	134800	219727810	5540	5540	5540	5540	2
329	20231117	134700	219716730	5540	5540	5540	5540	51
330	20231117	134600	219434190	5540	5540	5540	5540	0
331	20231117	134500	219434190	5540	5540	5540	5540	0
332	20231117	134400	219434190	5540	5540	5540	5540	0
333	20231117	134300	219434190	5540	5540	5540	5540	0
334	20231117	134200	219434190	5540	5540	5540	5540	0
335	20231117	134100	219434190	5540	5540	5540	5540	0
336	20231117	134000	219434190	5540	5540	5540	5540	0
337	20231117	133900	219434190	5540	5540	5540	5540	3
338	20231117	133800	219417570	5540	5540	5540	5540	0
339	20231117	133700	219417570	5540	5540	5540	5540	138
340	20231117	133600	218653050	5540	5540	5540	5540	0
341	20231117	133500	218653050	5540	5540	5540	5540	209
342	20231117	133400	217495190	5540	5540	5540	5540	40
343	20231117	133300	217273590	5530	5530	5530	5530	0
344	20231117	133200	217273590	5530	5530	5530	5530	0
345	20231117	133100	217273590	5530	5530	5530	5530	0
346	20231117	133000	217273590	5530	5530	5530	5530	0
347	20231117	132900	217273590	5530	5530	5530	5530	0
348	20231117	132800	217273590	5530	5530	5530	5530	0
349	20231117	132700	217273590	5530	5530	5530	5530	0
350	20231117	132600	217273590	5530	5530	5530	5530	0
351	20231117	132500	217273590	5530	5530	5530	5530	0
352	20231117	132400	217273590	5530	5530	5530	5530	352
353	20231117	132300	215327030	5550	5550	5550	5550	0
354	20231117	132200	215327030	5550	5540	5550	5540	287
355	20231117	132100	213736550	5540	5540	5540	5540	0
356	20231117	132000	213736550	5540	5530	5540	5530	119
357	20231117	131900	213078380	5530	5530	5530	5530	3
358	20231117	131800	213061790	5530	5530	5530	5530	41
359	20231117	131700	212835060	5540	5540	5540	5540	0
360	20231117	131600	212835060	5540	5540	5540	5540	37
361	20231117	131500	212630080	5540	5540	5540	5540	0
362	20231117	131400	212630080	5540	5540	5540	5540	0
363	20231117	131300	212630080	5540	5540	5540	5540	63
364	20231117	131200	212281060	5540	5540	5540	5540	0
365	20231117	131100	212281060	5540	5540	5540	5540	129
366	20231117	131000	211566400	5530	5530	5530	5530	0
367	20231117	130900	211566400	5530	5520	5530	5520	47
368	20231117	130800	211306950	5530	5530	5530	5530	0
369	20231117	130700	211306950	5530	5530	5530	5530	88
370	20231117	130600	210820310	5530	5530	5530	5530	14
371	20231117	130500	210742890	5530	5530	5530	5530	3
372	20231117	130400	210726300	5530	5520	5530	5520	55
373	20231117	130300	210422250	5530	5530	5530	5530	0
374	20231117	130200	210422250	5530	5530	5530	5530	1
375	20231117	130100	210416720	5530	5540	5540	5530	43
376	20231117	130000	210178910	5540	5540	5540	5540	0
377	20231117	125900	210178910	5540	5540	5540	5540	0
378	20231117	125800	210178910	5540	5540	5540	5540	0
379	20231117	125700	210178910	5540	5540	5540	5540	0
380	20231117	125600	210178910	5540	5540	5540	5540	1
381	20231117	125500	210173370	5540	5540	5540	5540	0
382	20231117	125400	210173370	5540	5540	5540	5540	0
383	20231117	125300	210173370	5540	5540	5540	5540	34
384	20231117	125200	209985010	5520	5520	5520	5520	0
385	20231117	125100	209985010	5520	5520	5520	5520	71
386	20231117	125000	209593090	5530	5530	5530	5530	0
387	20231117	124900	209593090	5530	5530	5530	5530	1
388	20231117	124800	209587560	5530	5530	5530	5530	0
389	20231117	124700	209587560	5530	5530	5530	5530	32
390	20231117	124600	209410600	5530	5530	5530	5530	0
391	20231117	124500	209410600	5530	5530	5530	5530	300
392	20231117	124400	207751600	5530	5530	5530	5530	0
393	20231117	124300	207751600	5530	5530	5530	5530	0
394	20231117	124200	207751600	5530	5530	5530	5530	0
395	20231117	124100	207751600	5530	5540	5540	5530	947
396	20231117	124000	202514040	5540	5540	5540	5540	1
397	20231117	123900	202508500	5550	5550	5550	5550	0
398	20231117	123800	202508500	5550	5550	5550	5550	0
399	20231117	123700	202508500	5550	5550	5550	5550	2
400	20231117	123600	202497400	5550	5550	5550	5550	0
401	20231117	123500	202497400	5550	5550	5550	5550	0
402	20231117	123400	202497400	5550	5550	5550	5550	4
403	20231117	123300	202475200	5540	5540	5540	5540	0
404	20231117	123200	202475200	5540	5540	5540	5540	0
405	20231117	123100	202475200	5540	5540	5540	5540	0
406	20231117	123000	202475200	5540	5540	5540	5540	0
407	20231117	122900	202475200	5540	5540	5540	5540	4
408	20231117	122800	202453040	5530	5530	5530	5530	0
409	20231117	122700	202453040	5530	5550	5550	5530	251
410	20231117	122600	201064960	5530	5530	5530	5530	0
411	20231117	122500	201064960	5530	5530	5530	5530	0
412	20231117	122400	201064960	5530	5530	5530	5530	41
413	20231117	122300	200838230	5540	5540	5540	5540	0
414	20231117	122200	200838230	5540	5540	5540	5540	0
415	20231117	122100	200838230	5540	5540	5540	5540	0
416	20231117	122000	200838230	5540	5540	5540	5540	4
417	20231117	121900	200816070	5530	5530	5530	5530	0
418	20231117	121800	200816070	5530	5530	5530	5530	0
419	20231117	121700	200816070	5530	5530	5530	5530	0
420	20231117	121600	200816070	5530	5530	5530	5530	0
421	20231117	121500	200816070	5530	5530	5530	5530	0
422	20231117	121400	200816070	5530	5540	5540	5530	229
423	20231117	121300	199548410	5550	5550	5550	5550	1
424	20231117	121200	199542860	5550	5550	5550	5550	29
425	20231117	121100	199381910	5560	5560	5560	5560	2
426	20231117	121000	199370790	5560	5560	5560	5560	0
427	20231117	120900	199370790	5560	5560	5560	5560	2
428	20231117	120800	199359670	5560	5560	5560	5560	2
429	20231117	120700	199348550	5560	5560	5560	5560	0
430	20231117	120600	199348550	5560	5560	5560	5560	2
431	20231117	120500	199337430	5560	5560	5560	5560	2
432	20231117	120400	199326310	5540	5540	5540	5540	0
433	20231117	120300	199326310	5540	5540	5540	5540	2
434	20231117	120200	199315230	5550	5550	5550	5550	0
435	20231117	120100	199315230	5550	5560	5560	5550	29
436	20231117	120000	199154220	5560	5560	5560	5560	2
437	20231117	115900	199143100	5560	5560	5560	5560	1
438	20231117	115800	199137540	5560	5560	5560	5560	2
439	20231117	115700	199126420	5550	5550	5550	5550	0
440	20231117	115600	199126420	5550	5550	5550	5550	1
441	20231117	115500	199120870	5550	5550	5550	5550	3
442	20231117	115400	199104220	5560	5560	5560	5560	20
443	20231117	115300	198993020	5560	5560	5560	5560	0
444	20231117	115200	198993020	5560	5560	5560	5560	2
445	20231117	115100	198981900	5550	5550	5550	5550	0
446	20231117	115000	198981900	5550	5550	5550	5550	0
447	20231117	114900	198981900	5550	5550	5550	5550	3
448	20231117	114800	198965250	5550	5550	5550	5550	0
449	20231117	114700	198965250	5550	5550	5550	5550	0
450	20231117	114600	198965250	5550	5550	5550	5550	6
451	20231117	114500	198931950	5550	5550	5550	5550	13
452	20231117	114400	198859800	5560	5560	5560	5560	0
453	20231117	114300	198859800	5560	5560	5560	5560	0
454	20231117	114200	198859800	5560	5560	5560	5560	0
455	20231117	114100	198859800	5560	5550	5560	5550	4
456	20231117	114000	198837590	5560	5560	5560	5560	0
457	20231117	113900	198837590	5560	5560	5560	5560	76
458	20231117	113800	198415030	5560	5560	5560	5560	900
459	20231117	113700	193411030	5560	5560	5560	5560	0
460	20231117	113600	193411030	5560	5560	5560	5560	2
461	20231117	113500	193399910	5560	5560	5560	5560	2
462	20231117	113400	193388790	5560	5560	5560	5560	0
463	20231117	113300	193388790	5560	5560	5560	5560	0
464	20231117	113200	193388790	5560	5560	5560	5560	100
465	20231117	113100	192832790	5560	5560	5560	5560	2
466	20231117	113000	192821670	5560	5560	5560	5560	0
467	20231117	112900	192821670	5560	5560	5560	5560	0
468	20231117	112800	192821670	5560	5560	5560	5560	2
469	20231117	112700	192810550	5560	5560	5560	5560	0
470	20231117	112600	192810550	5560	5560	5560	5560	0
471	20231117	112500	192810550	5560	5560	5560	5560	5
472	20231117	112400	192782750	5560	5560	5560	5560	0
473	20231117	112300	192782750	5560	5560	5560	5560	0
474	20231117	112200	192782750	5560	5560	5560	5560	2
475	20231117	112100	192771630	5530	5530	5530	5530	5
476	20231117	112000	192743980	5550	5550	5550	5550	2
477	20231117	111900	192732880	5550	5550	5550	5550	0
478	20231117	111800	192732880	5550	5550	5550	5550	0
479	20231117	111700	192732880	5550	5550	5550	5550	100
480	20231117	111600	192177880	5550	5550	5550	5550	0
481	20231117	111500	192177880	5550	5550	5550	5550	2
482	20231117	111400	192166780	5550	5550	5550	5550	10
483	20231117	111300	192111280	5550	5550	5550	5550	2
484	20231117	111200	192100180	5550	5550	5550	5550	0
485	20231117	111100	192100180	5550	5550	5550	5550	2
486	20231117	111000	192089080	5530	5540	5540	5530	4445
487	20231117	110900	167488950	5550	5550	5550	5550	307
488	20231117	110800	165785100	5550	5550	5550	5550	3
489	20231117	110700	165768450	5550	5550	5550	5550	3
490	20231117	110600	165751800	5550	5540	5550	5540	3
491	20231117	110500	165735160	5540	5540	5540	5540	0
492	20231117	110400	165735160	5540	5540	5540	5540	72
493	20231117	110300	165336280	5550	5550	5550	5550	2
494	20231117	110200	165325180	5550	5550	5550	5550	10
495	20231117	110100	165269680	5550	5540	5550	5540	31
496	20231117	110000	165097920	5550	5550	5550	5550	0
497	20231117	105900	165097920	5550	5550	5550	5550	0
498	20231117	105800	165097920	5550	5550	5550	5550	2
499	20231117	105700	165086820	5550	5550	5550	5550	10
500	20231117	105600	165031320	5550	5550	5550	5550	1161
501	20231117	105500	158587770	5550	5550	5550	5550	100
502	20231117	105400	158032770	5570	5560	5570	5560	351
503	20231117	105300	156081200	5560	5560	5560	5560	0
504	20231117	105200	156081200	5560	5560	5560	5560	0
505	20231117	105100	156081200	5560	5560	5560	5560	0
506	20231117	105000	156081200	5560	5560	5560	5560	0
507	20231117	104900	156081200	5560	5560	5560	5560	306
508	20231117	104800	154379840	5570	5570	5570	5570	100
509	20231117	104700	153822840	5570	5580	5580	5570	51
510	20231117	104600	153538470	5580	5580	5580	5580	0
511	20231117	104500	153538470	5580	5580	5580	5580	0
512	20231117	104400	153538470	5580	5580	5580	5580	0
513	20231117	104300	153538470	5580	5580	5580	5580	0
514	20231117	104200	153538470	5580	5580	5580	5580	4
515	20231117	104100	153516150	5580	5580	5580	5580	0
516	20231117	104000	153516150	5580	5580	5580	5580	1
517	20231117	103900	153510570	5580	5580	5580	5580	0
518	20231117	103800	153510570	5580	5580	5580	5580	291
519	20231117	103700	151886790	5580	5580	5580	5580	1
520	20231117	103600	151881210	5580	5580	5580	5580	0
521	20231117	103500	151881210	5580	5580	5580	5580	0
522	20231117	103400	151881210	5580	5580	5580	5580	0
523	20231117	103300	151881210	5580	5580	5580	5580	1
524	20231117	103200	151875630	5580	5580	5580	5580	76
525	20231117	103100	151451550	5580	5580	5580	5580	0
526	20231117	103000	151451550	5580	5580	5580	5580	0
527	20231117	102900	151451550	5580	5580	5580	5580	0
528	20231117	102800	151451550	5580	5580	5580	5580	351
529	20231117	102700	149492970	5580	5580	5580	5580	0
530	20231117	102600	149492970	5580	5560	5580	5560	206
531	20231117	102500	148345790	5560	5560	5560	5560	1
532	20231117	102400	148340230	5560	5560	5560	5560	146
533	20231117	102300	147528470	5560	5570	5570	5560	53
534	20231117	102200	147233770	5570	5570	5570	5570	0
535	20231117	102100	147233770	5570	5570	5570	5570	2
536	20231117	102000	147222630	5570	5570	5570	5570	30
537	20231117	101900	147055530	5570	5570	5570	5570	2
538	20231117	101800	147044390	5560	5560	5560	5560	1
539	20231117	101700	147038830	5560	5580	5580	5560	10
540	20231117	101600	146983130	5580	5580	5580	5580	0
541	20231117	101500	146983130	5580	5580	5580	5580	0
542	20231117	101400	146983130	5580	5580	5580	5580	0
543	20231117	101300	146983130	5580	5580	5580	5580	5
544	20231117	101200	146955230	5560	5560	5560	5560	0
545	20231117	101100	146955230	5560	5560	5560	5560	0
546	20231117	101000	146955230	5560	5560	5560	5560	0
547	20231117	100900	146955230	5560	5560	5560	5550	1803
548	20231117	100800	136942690	5570	5580	5580	5570	1964
549	20231117	100700	125986960	5580	5580	5580	5580	5
550	20231117	100600	125959060	5580	5580	5580	5580	45
551	20231117	100500	125707960	5570	5570	5570	5570	0
552	20231117	100400	125707960	5570	5580	5580	5570	20
553	20231117	100300	125596460	5560	5560	5560	5560	0
554	20231117	100200	125596460	5560	5560	5560	5560	0
555	20231117	100100	125596460	5560	5560	5560	5560	0
556	20231117	100000	125596460	5560	5560	5560	5560	0
557	20231117	095900	125596460	5560	5560	5560	5560	0
558	20231117	095800	125596460	5560	5560	5560	5560	0
559	20231117	095700	125596460	5560	5560	5560	5560	0
560	20231117	095600	125596460	5560	5560	5560	5560	0
561	20231117	095500	125596460	5560	5570	5570	5560	260
562	20231117	095400	124150690	5570	5580	5580	5570	25
563	20231117	095300	124011240	5580	5580	5580	5580	0
564	20231117	095200	124011240	5580	5580	5580	5580	5
565	20231117	095100	123983340	5580	5580	5580	5580	0
566	20231117	095000	123983340	5580	5580	5580	5580	0
567	20231117	094900	123983340	5580	5560	5580	5560	230
568	20231117	094800	122700940	5550	5550	5550	5550	2
569	20231117	094700	122689840	5540	5540	5540	5540	38
570	20231117	094600	122479320	5550	5550	5550	5550	0
571	20231117	094500	122479320	5550	5550	5550	5550	1
572	20231117	094400	122473770	5530	5530	5530	5530	0
573	20231117	094300	122473770	5530	5530	5530	5530	0
574	20231117	094200	122473770	5530	5530	5530	5530	1276
575	20231117	094100	115417490	5530	5530	5530	5530	1677
576	20231117	094000	106143680	5530	5530	5530	5530	0
577	20231117	093900	106143680	5530	5550	5550	5530	2074
578	20231117	093800	94662930	5550	5550	5550	5550	227
579	20231117	093700	93403080	5550	5550	5550	5550	25
580	20231117	093600	93264330	5550	5550	5550	5550	181
581	20231117	093500	92259780	5560	5570	5570	5560	922
582	20231117	093400	87131460	5570	5570	5580	5570	75
583	20231117	093300	86713700	5570	5570	5570	5570	1314
584	20231117	093200	79394720	5580	5590	5590	5580	2177
585	20231117	093100	67241920	5590	5600	5600	5590	1398
586	20231117	093000	59427080	5600	5600	5600	5600	806
587	20231117	092900	54913480	5600	5610	5610	5600	1071
588	20231117	092800	48905830	5610	5610	5610	5610	325
589	20231117	092700	47082580	5640	5620	5640	5620	1007
590	20231117	092600	41423200	5620	5620	5620	5620	0
591	20231117	092500	41423200	5620	5620	5620	5620	103
592	20231117	092400	40844340	5620	5620	5620	5620	0
593	20231117	092300	40844340	5620	5620	5620	5620	0
594	20231117	092200	40844340	5620	5620	5630	5620	176
595	20231117	092100	39854250	5620	5620	5620	5620	2
596	20231117	092000	39843010	5620	5620	5620	5620	2
597	20231117	091900	39831770	5620	5620	5620	5620	0
598	20231117	091800	39831770	5620	5620	5620	5620	0
599	20231117	091700	39831770	5620	5620	5620	5620	5
600	20231117	091600	39803670	5630	5630	5630	5630	0
601	20231117	091500	39803670	5630	5620	5630	5620	38
602	20231117	091400	39589910	5590	5590	5590	5590	0
603	20231117	091300	39589910	5590	5590	5590	5590	0
604	20231117	091200	39589910	5590	5590	5590	5590	500
605	20231117	091100	36794910	5600	5600	5600	5600	2
606	20231117	091000	36783710	5590	5590	5590	5590	0
607	20231117	090900	36783710	5590	5590	5590	5590	700
608	20231117	090800	32870710	5590	5600	5600	5590	987
609	20231117	090700	27347740	5600	5610	5610	5600	1144
610	20231117	090600	20940680	5610	5600	5610	5600	436
611	20231117	090500	18498080	5600	5610	5610	5600	1372
612	20231117	090400	10801600	5620	5620	5620	5610	256
613	20231117	090300	9363180	5620	5620	5620	5620	253
614	20231117	090200	7941320	5620	5650	5650	5620	466
615	20231117	090100	5311150	5650	5650	5650	5650	381
616	20231117	090000	3158500	5690	5690	5740	5690	555