KissMeData/066700/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	194100	516628185	4155	4155	4155	4155	2986
3	20231117	194000	516628185	4155	4155	4155	4155	0
4	20231117	193900	516628185	4155	4155	4155	4155	0
5	20231117	193800	516628185	4155	4155	4155	4155	0
6	20231117	193700	516628185	4155	4155	4155	4155	0
7	20231117	193600	516628185	4155	4155	4155	4155	0
8	20231117	193500	516628185	4155	4155	4155	4155	0
9	20231117	193400	516628185	4155	4155	4155	4155	0
10	20231117	193300	516628185	4155	4155	4155	4155	0
11	20231117	193200	516628185	4155	4155	4155	4155	0
12	20231117	193100	516628185	4155	4155	4155	4155	0
13	20231117	193000	516628185	4155	4155	4155	4155	0
14	20231117	192900	516628185	4155	4155	4155	4155	0
15	20231117	192800	516628185	4155	4155	4155	4155	0
16	20231117	192700	516628185	4155	4155	4155	4155	0
17	20231117	192600	516628185	4155	4155	4155	4155	0
18	20231117	192500	516628185	4155	4155	4155	4155	0
19	20231117	192400	516628185	4155	4155	4155	4155	0
20	20231117	192300	516628185	4155	4155	4155	4155	0
21	20231117	192200	516628185	4155	4155	4155	4155	0
22	20231117	192100	516628185	4155	4155	4155	4155	0
23	20231117	192000	516628185	4155	4155	4155	4155	0
24	20231117	191900	516628185	4155	4155	4155	4155	0
25	20231117	191800	516628185	4155	4155	4155	4155	0
26	20231117	191700	516628185	4155	4155	4155	4155	0
27	20231117	191600	516628185	4155	4155	4155	4155	0
28	20231117	191500	516628185	4155	4155	4155	4155	0
29	20231117	191400	516628185	4155	4155	4155	4155	0
30	20231117	191300	516628185	4155	4155	4155	4155	0
31	20231117	191200	516628185	4155	4155	4155	4155	0
32	20231117	191100	516628185	4155	4155	4155	4155	2986
33	20231117	191000	516628185	4155	4155	4155	4155	0
34	20231117	190900	516628185	4155	4155	4155	4155	0
35	20231117	190800	516628185	4155	4155	4155	4155	0
36	20231117	190700	516628185	4155	4155	4155	4155	0
37	20231117	190600	516628185	4155	4155	4155	4155	0
38	20231117	190500	516628185	4155	4155	4155	4155	0
39	20231117	190400	516628185	4155	4155	4155	4155	0
40	20231117	190300	516628185	4155	4155	4155	4155	0
41	20231117	190200	516628185	4155	4155	4155	4155	0
42	20231117	190100	516628185	4155	4155	4155	4155	0
43	20231117	190000	516628185	4155	4155	4155	4155	0
44	20231117	185900	516628185	4155	4155	4155	4155	0
45	20231117	185800	516628185	4155	4155	4155	4155	0
46	20231117	185700	516628185	4155	4155	4155	4155	0
47	20231117	185600	516628185	4155	4155	4155	4155	0
48	20231117	185500	516628185	4155	4155	4155	4155	0
49	20231117	185400	516628185	4155	4155	4155	4155	0
50	20231117	185300	516628185	4155	4155	4155	4155	0
51	20231117	185200	516628185	4155	4155	4155	4155	0
52	20231117	185100	516628185	4155	4155	4155	4155	0
53	20231117	185000	516628185	4155	4155	4155	4155	0
54	20231117	184900	516628185	4155	4155	4155	4155	0
55	20231117	184800	516628185	4155	4155	4155	4155	0
56	20231117	184700	516628185	4155	4155	4155	4155	0
57	20231117	184600	516628185	4155	4155	4155	4155	0
58	20231117	184500	516628185	4155	4155	4155	4155	0
59	20231117	184400	516628185	4155	4155	4155	4155	0
60	20231117	184300	516628185	4155	4155	4155	4155	0
61	20231117	184200	516628185	4155	4155	4155	4155	0
62	20231117	184100	516628185	4155	4155	4155	4155	2986
63	20231117	184000	516628185	4155	4155	4155	4155	0
64	20231117	183900	516628185	4155	4155	4155	4155	0
65	20231117	183800	516628185	4155	4155	4155	4155	0
66	20231117	183700	516628185	4155	4155	4155	4155	0
67	20231117	183600	516628185	4155	4155	4155	4155	0
68	20231117	183500	516628185	4155	4155	4155	4155	0
69	20231117	183400	516628185	4155	4155	4155	4155	0
70	20231117	183300	516628185	4155	4155	4155	4155	0
71	20231117	183200	516628185	4155	4155	4155	4155	0
72	20231117	183100	516628185	4155	4155	4155	4155	0
73	20231117	183000	516628185	4155	4155	4155	4155	0
74	20231117	182900	516628185	4155	4155	4155	4155	0
75	20231117	182800	516628185	4155	4155	4155	4155	0
76	20231117	182700	516628185	4155	4155	4155	4155	0
77	20231117	182600	516628185	4155	4155	4155	4155	0
78	20231117	182500	516628185	4155	4155	4155	4155	0
79	20231117	182400	516628185	4155	4155	4155	4155	0
80	20231117	182300	516628185	4155	4155	4155	4155	0
81	20231117	182200	516628185	4155	4155	4155	4155	0
82	20231117	182100	516628185	4155	4155	4155	4155	0
83	20231117	182000	516628185	4155	4155	4155	4155	0
84	20231117	181900	516628185	4155	4155	4155	4155	0
85	20231117	181800	516628185	4155	4155	4155	4155	0
86	20231117	181700	516628185	4155	4155	4155	4155	0
87	20231117	181600	516628185	4155	4155	4155	4155	0
88	20231117	181500	516628185	4155	4155	4155	4155	0
89	20231117	181400	516628185	4155	4155	4155	4155	0
90	20231117	181300	516628185	4155	4155	4155	4155	0
91	20231117	181200	516628185	4155	4155	4155	4155	0
92	20231117	181100	516628185	4155	4155	4155	4155	2986
93	20231117	181000	516628185	4155	4155	4155	4155	0
94	20231117	180900	516628185	4155	4155	4155	4155	0
95	20231117	180800	516628185	4155	4155	4155	4155	0
96	20231117	180700	516628185	4155	4155	4155	4155	0
97	20231117	180600	516628185	4155	4155	4155	4155	0
98	20231117	180500	516628185	4155	4155	4155	4155	0
99	20231117	180400	516628185	4155	4155	4155	4155	0
100	20231117	180300	516628185	4155	4155	4155	4155	0
101	20231117	180200	516628185	4155	4155	4155	4155	0
102	20231117	180100	516628185	4155	4155	4155	4155	0
103	20231117	180000	516628185	4155	4155	4155	4155	0
104	20231117	175900	516628185	4155	4155	4155	4155	0
105	20231117	175800	516628185	4155	4155	4155	4155	0
106	20231117	175700	516628185	4155	4155	4155	4155	0
107	20231117	175600	516628185	4155	4155	4155	4155	0
108	20231117	175500	516628185	4155	4155	4155	4155	0
109	20231117	175400	516628185	4155	4155	4155	4155	0
110	20231117	175300	516628185	4155	4155	4155	4155	0
111	20231117	175200	516628185	4155	4155	4155	4155	0
112	20231117	175100	516628185	4155	4155	4155	4155	0
113	20231117	175000	516628185	4155	4155	4155	4155	0
114	20231117	174900	516628185	4155	4155	4155	4155	0
115	20231117	174800	516628185	4155	4155	4155	4155	0
116	20231117	174700	516628185	4155	4155	4155	4155	0
117	20231117	174600	516628185	4155	4155	4155	4155	0
118	20231117	174500	516628185	4155	4155	4155	4155	0
119	20231117	174400	516628185	4155	4155	4155	4155	0
120	20231117	174300	516628185	4155	4155	4155	4155	0
121	20231117	174200	516628185	4155	4155	4155	4155	0
122	20231117	174100	516628185	4155	4155	4155	4155	2986
123	20231117	174000	516628185	4155	4155	4155	4155	0
124	20231117	173900	516628185	4155	4155	4155	4155	0
125	20231117	173800	516628185	4155	4155	4155	4155	0
126	20231117	173700	516628185	4155	4155	4155	4155	0
127	20231117	173600	516628185	4155	4155	4155	4155	0
128	20231117	173500	516628185	4155	4155	4155	4155	0
129	20231117	173400	516628185	4155	4155	4155	4155	0
130	20231117	173300	516628185	4155	4155	4155	4155	0
131	20231117	173200	516628185	4155	4155	4155	4155	0
132	20231117	173100	516628185	4155	4155	4155	4155	0
133	20231117	173000	516628185	4155	4155	4155	4155	0
134	20231117	172900	516628185	4155	4155	4155	4155	0
135	20231117	172800	516628185	4155	4155	4155	4155	0
136	20231117	172700	516628185	4155	4155	4155	4155	0
137	20231117	172600	516628185	4155	4155	4155	4155	0
138	20231117	172500	516628185	4155	4155	4155	4155	0
139	20231117	172400	516628185	4155	4155	4155	4155	0
140	20231117	172300	516628185	4155	4155	4155	4155	0
141	20231117	172200	516628185	4155	4155	4155	4155	0
142	20231117	172100	516628185	4155	4155	4155	4155	0
143	20231117	172000	516628185	4155	4155	4155	4155	0
144	20231117	171900	516628185	4155	4155	4155	4155	0
145	20231117	171800	516628185	4155	4155	4155	4155	0
146	20231117	171700	516628185	4155	4155	4155	4155	0
147	20231117	171600	516628185	4155	4155	4155	4155	0
148	20231117	171500	516628185	4155	4155	4155	4155	0
149	20231117	171400	516628185	4155	4155	4155	4155	0
150	20231117	171300	516628185	4155	4155	4155	4155	0
151	20231117	171200	516628185	4155	4155	4155	4155	0
152	20231117	171100	516628185	4155	4155	4155	4155	2986
153	20231117	171000	516628185	4155	4155	4155	4155	0
154	20231117	170900	516628185	4155	4155	4155	4155	0
155	20231117	170800	516628185	4155	4155	4155	4155	0
156	20231117	170700	516628185	4155	4155	4155	4155	0
157	20231117	170600	516628185	4155	4155	4155	4155	0
158	20231117	170500	516628185	4155	4155	4155	4155	0
159	20231117	170400	516628185	4155	4155	4155	4155	0
160	20231117	170300	516628185	4155	4155	4155	4155	0
161	20231117	170200	516628185	4155	4155	4155	4155	0
162	20231117	170100	516628185	4155	4155	4155	4155	0
163	20231117	170000	516628185	4155	4155	4155	4155	0
164	20231117	165900	516628185	4155	4155	4155	4155	0
165	20231117	165800	516628185	4155	4155	4155	4155	0
166	20231117	165700	516628185	4155	4155	4155	4155	0
167	20231117	165600	516628185	4155	4155	4155	4155	0
168	20231117	165500	516628185	4155	4155	4155	4155	0
169	20231117	165400	516628185	4155	4155	4155	4155	0
170	20231117	165300	516628185	4155	4155	4155	4155	0
171	20231117	165200	516628185	4155	4155	4155	4155	0
172	20231117	165100	516628185	4155	4155	4155	4155	0
173	20231117	165000	516628185	4155	4155	4155	4155	0
174	20231117	164900	516628185	4155	4155	4155	4155	0
175	20231117	164800	516628185	4155	4155	4155	4155	0
176	20231117	164700	516628185	4155	4155	4155	4155	0
177	20231117	164600	516628185	4155	4155	4155	4155	0
178	20231117	164500	516628185	4155	4155	4155	4155	0
179	20231117	164400	516628185	4155	4155	4155	4155	0
180	20231117	164300	516628185	4155	4155	4155	4155	0
181	20231117	164200	516628185	4155	4155	4155	4155	0
182	20231117	164100	516628185	4155	4155	4155	4155	2986
183	20231117	164000	516628185	4155	4155	4155	4155	0
184	20231117	163900	516628185	4155	4155	4155	4155	0
185	20231117	163800	516628185	4155	4155	4155	4155	0
186	20231117	163700	516628185	4155	4155	4155	4155	0
187	20231117	163600	516628185	4155	4155	4155	4155	0
188	20231117	163500	516628185	4155	4155	4155	4155	0
189	20231117	163400	516628185	4155	4155	4155	4155	0
190	20231117	163300	516628185	4155	4155	4155	4155	0
191	20231117	163200	516628185	4155	4155	4155	4155	0
192	20231117	163100	516628185	4155	4155	4155	4155	0
193	20231117	163000	516628185	4155	4155	4155	4155	0
194	20231117	162900	516628185	4155	4155	4155	4155	0
195	20231117	162800	516628185	4155	4155	4155	4155	0
196	20231117	162700	516628185	4155	4155	4155	4155	0
197	20231117	162600	516628185	4155	4155	4155	4155	0
198	20231117	162500	516628185	4155	4155	4155	4155	0
199	20231117	162400	516628185	4155	4155	4155	4155	0
200	20231117	162300	516628185	4155	4155	4155	4155	0
201	20231117	162200	516628185	4155	4155	4155	4155	0
202	20231117	162100	516628185	4155	4155	4155	4155	0
203	20231117	162000	516628185	4155	4155	4155	4155	0
204	20231117	161900	516628185	4155	4155	4155	4155	0
205	20231117	161800	516628185	4155	4155	4155	4155	0
206	20231117	161700	516628185	4155	4155	4155	4155	0
207	20231117	161600	516628185	4155	4155	4155	4155	0
208	20231117	161500	516628185	4155	4155	4155	4155	0
209	20231117	161400	516628185	4155	4155	4155	4155	0
210	20231117	161300	516628185	4155	4155	4155	4155	0
211	20231117	161200	516628185	4155	4155	4155	4155	0
212	20231117	161100	516628185	4155	4155	4155	4155	2986
213	20231117	161000	516628185	4155	4155	4155	4155	0
214	20231117	160900	516628185	4155	4155	4155	4155	0
215	20231117	160800	516628185	4155	4155	4155	4155	0
216	20231117	160700	516628185	4155	4155	4155	4155	0
217	20231117	160600	516628185	4155	4155	4155	4155	0
218	20231117	160500	516628185	4155	4155	4155	4155	0
219	20231117	160400	516628185	4155	4155	4155	4155	0
220	20231117	160300	516628185	4155	4155	4155	4155	0
221	20231117	160200	516628185	4155	4155	4155	4155	0
222	20231117	160100	516628185	4155	4155	4155	4155	0
223	20231117	160000	516628185	4155	4155	4155	4155	0
224	20231117	155900	516628185	4155	4155	4155	4155	0
225	20231117	155800	516628185	4155	4155	4155	4155	0
226	20231117	155700	516628185	4155	4155	4155	4155	0
227	20231117	155600	516628185	4155	4155	4155	4155	0
228	20231117	155500	516628185	4155	4155	4155	4155	0
229	20231117	155400	516628185	4155	4155	4155	4155	0
230	20231117	155300	516628185	4155	4155	4155	4155	0
231	20231117	155200	516628185	4155	4155	4155	4155	0
232	20231117	155100	516628185	4155	4155	4155	4155	0
233	20231117	155000	516628185	4155	4155	4155	4155	0
234	20231117	154900	516628185	4155	4155	4155	4155	0
235	20231117	154800	516628185	4155	4155	4155	4155	0
236	20231117	154700	516628185	4155	4155	4155	4155	0
237	20231117	154600	516628185	4155	4155	4155	4155	0
238	20231117	154500	516628185	4155	4155	4155	4155	0
239	20231117	154400	516628185	4155	4155	4155	4155	0
240	20231117	154300	516628185	4155	4155	4155	4155	0
241	20231117	154200	516628185	4155	4155	4155	4155	0
242	20231117	154100	516628185	4155	4155	4155	4155	2986
243	20231117	154000	516628185	4155	4155	4155	4155	0
244	20231117	153900	516628185	4155	4155	4155	4155	0
245	20231117	153800	516628185	4155	4155	4155	4155	0
246	20231117	153700	516628185	4155	4155	4155	4155	0
247	20231117	153600	516628185	4155	4155	4155	4155	0
248	20231117	153500	516628185	4155	4155	4155	4155	0
249	20231117	153400	516628185	4155	4155	4155	4155	0
250	20231117	153300	516628185	4155	4155	4155	4155	0
251	20231117	153200	516628185	4155	4155	4155	4155	0
252	20231117	153100	516628185	4155	4155	4155	4155	0
253	20231117	153000	516628185	4155	4155	4155	4155	2986
254	20231117	152900	504221355	4150	4150	4150	4150	0
255	20231117	152800	504221355	4150	4150	4150	4150	0
256	20231117	152700	504221355	4150	4150	4150	4150	0
257	20231117	152600	504221355	4150	4150	4150	4150	0
258	20231117	152500	504221355	4150	4150	4150	4150	0
259	20231117	152400	504221355	4150	4150	4150	4150	0
260	20231117	152300	504221355	4150	4150	4150	4150	0
261	20231117	152200	504221355	4150	4150	4150	4150	0
262	20231117	152100	504221355	4150	4150	4150	4150	0
263	20231117	152000	504221355	4150	4150	4150	4150	0
264	20231117	151900	504221355	4150	4145	4150	4145	364
265	20231117	151800	502711050	4145	4145	4145	4145	180
266	20231117	151700	501964950	4145	4145	4145	4145	0
267	20231117	151600	501964950	4145	4145	4145	4145	18
268	20231117	151500	501890340	4145	4145	4145	4145	181
269	20231117	151400	501140095	4150	4145	4150	4145	250
270	20231117	151300	500103095	4150	4150	4150	4150	1
271	20231117	151200	500098945	4150	4150	4150	4150	25
272	20231117	151100	499995195	4145	4145	4145	4145	0
273	20231117	151000	499995195	4145	4150	4150	4145	909
274	20231117	150900	496223140	4145	4145	4145	4145	30
275	20231117	150800	496098790	4140	4140	4140	4140	5
276	20231117	150700	496078090	4145	4145	4145	4145	0
277	20231117	150600	496078090	4145	4145	4150	4145	249
278	20231117	150500	495045745	4140	4140	4140	4140	0
279	20231117	150400	495045745	4140	4140	4140	4140	125
280	20231117	150300	494528245	4150	4140	4150	4140	502
281	20231117	150200	492449945	4140	4140	4140	4140	0
282	20231117	150100	492449945	4140	4140	4140	4140	0
283	20231117	150000	492449945	4140	4140	4140	4140	23
284	20231117	145900	492354725	4135	4135	4135	4135	0
285	20231117	145800	492354725	4135	4135	4135	4135	28
286	20231117	145700	492238945	4140	4140	4140	4140	81
287	20231117	145600	491903605	4140	4140	4140	4140	101
288	20231117	145500	491485465	4140	4140	4140	4140	6
289	20231117	145400	491460625	4155	4145	4155	4145	300
290	20231117	145300	490217115	4140	4140	4140	4140	314
291	20231117	145200	488917155	4140	4135	4140	4135	526
292	20231117	145100	486739560	4140	4135	4140	4135	737
293	20231117	145000	483692020	4130	4130	4130	4130	122
294	20231117	144900	483188160	4130	4130	4130	4130	0
295	20231117	144800	483188160	4130	4125	4130	4125	5
296	20231117	144700	483167530	4125	4125	4125	4125	0
297	20231117	144600	483167530	4125	4125	4125	4125	17
298	20231117	144500	483097405	4125	4125	4125	4125	0
299	20231117	144400	483097405	4125	4125	4125	4125	1
300	20231117	144300	483093280	4125	4125	4125	4125	0
301	20231117	144200	483093280	4125	4125	4125	4125	0
302	20231117	144100	483093280	4125	4125	4130	4125	550
303	20231117	144000	480822030	4130	4130	4130	4130	18
304	20231117	143900	480747690	4130	4130	4130	4130	2
305	20231117	143800	480739430	4115	4130	4130	4115	1901
306	20231117	143700	472895610	4135	4135	4135	4135	50
307	20231117	143600	472688860	4130	4130	4130	4130	0
308	20231117	143500	472688860	4130	4135	4135	4130	946
309	20231117	143400	468778145	4135	4135	4135	4135	128
310	20231117	143300	468248865	4135	4135	4135	4135	50
311	20231117	143200	468042115	4140	4140	4140	4135	277
312	20231117	143100	466895415	4140	4140	4140	4140	10
313	20231117	143000	466854015	4140	4135	4140	4135	1240
314	20231117	142900	461726205	4140	4140	4140	4140	0
315	20231117	142800	461726205	4140	4140	4140	4140	100
316	20231117	142700	461312205	4140	4140	4140	4140	50
317	20231117	142600	461105205	4140	4140	4140	4140	0
318	20231117	142500	461105205	4140	4140	4140	4140	0
319	20231117	142400	461105205	4140	4140	4140	4140	7
320	20231117	142300	461076225	4135	4140	4140	4135	442
321	20231117	142200	459247625	4140	4150	4150	4140	296
322	20231117	142100	458019535	4150	4150	4150	4150	0
323	20231117	142000	458019535	4150	4150	4150	4150	0
324	20231117	141900	458019535	4150	4150	4150	4150	0
325	20231117	141800	458019535	4150	4150	4150	4150	54
326	20231117	141700	457795435	4150	4150	4150	4150	2
327	20231117	141600	457787135	4150	4150	4150	4150	1
328	20231117	141500	457782985	4160	4160	4160	4160	0
329	20231117	141400	457782985	4160	4160	4160	4160	579
330	20231117	141300	455374345	4160	4160	4160	4160	0
331	20231117	141200	455374345	4160	4160	4160	4160	0
332	20231117	141100	455374345	4160	4160	4160	4160	0
333	20231117	141000	455374345	4160	4160	4160	4160	10
334	20231117	140900	455332745	4160	4160	4160	4160	30
335	20231117	140800	455207945	4150	4150	4150	4150	0
336	20231117	140700	455207945	4150	4150	4150	4150	19
337	20231117	140600	455129095	4155	4155	4155	4155	0
338	20231117	140500	455129095	4155	4155	4155	4155	213
339	20231117	140400	454244080	4160	4160	4160	4160	0
340	20231117	140300	454244080	4160	4160	4160	4160	53
341	20231117	140200	454023600	4160	4160	4160	4160	18
342	20231117	140100	453948720	4160	4160	4160	4160	201
343	20231117	140000	453112560	4160	4160	4160	4160	6
344	20231117	135900	453087600	4160	4160	4160	4160	40
345	20231117	135800	452921200	4165	4165	4165	4165	0
346	20231117	135700	452921200	4165	4165	4165	4165	0
347	20231117	135600	452921200	4165	4165	4165	4165	1
348	20231117	135500	452917035	4160	4160	4160	4160	0
349	20231117	135400	452917035	4160	4160	4160	4160	88
350	20231117	135300	452550955	4165	4165	4165	4165	120
351	20231117	135200	452051155	4160	4160	4160	4160	50
352	20231117	135100	451843155	4165	4165	4165	4165	30
353	20231117	135000	451718205	4165	4165	4165	4165	50
354	20231117	134900	451509955	4160	4160	4160	4160	0
355	20231117	134800	451509955	4160	4160	4160	4160	68
356	20231117	134700	451227075	4160	4160	4160	4160	0
357	20231117	134600	451227075	4160	4160	4160	4160	0
358	20231117	134500	451227075	4160	4160	4160	4160	3
359	20231117	134400	451214595	4155	4155	4155	4155	100
360	20231117	134300	450799095	4155	4165	4165	4155	1066
361	20231117	134200	446364695	4165	4165	4165	4165	258
362	20231117	134100	445290125	4165	4165	4165	4165	80
363	20231117	134000	444956925	4170	4170	4170	4170	1
364	20231117	133900	444952755	4190	4165	4190	4165	194
365	20231117	133800	444144710	4165	4165	4165	4165	0
366	20231117	133700	444144710	4165	4180	4195	4165	3802
367	20231117	133600	428276630	4170	4175	4175	4170	345
368	20231117	133500	426837310	4180	4180	4180	4180	0
369	20231117	133400	426837310	4180	4180	4180	4180	1
370	20231117	133300	426833130	4180	4180	4180	4180	1
371	20231117	133200	426828950	4180	4180	4180	4180	1
372	20231117	133100	426824770	4180	4180	4180	4180	131
373	20231117	133000	426277190	4185	4185	4185	4185	0
374	20231117	132900	426277190	4185	4185	4185	4185	25
375	20231117	132800	426172565	4185	4185	4185	4185	0
376	20231117	132700	426172565	4185	4185	4185	4185	35
377	20231117	132600	426026090	4185	4190	4190	4185	170
378	20231117	132500	425314635	4185	4190	4190	4185	51
379	20231117	132400	425101190	4190	4190	4190	4190	43
380	20231117	132300	424921020	4190	4190	4190	4190	7
381	20231117	132200	424891690	4200	4200	4200	4200	3
382	20231117	132100	424879090	4205	4205	4205	4205	0
383	20231117	132000	424879090	4205	4205	4205	4205	0
384	20231117	131900	424879090	4205	4205	4205	4205	200
385	20231117	131800	424038090	4195	4200	4200	4195	654
386	20231117	131700	421291440	4205	4205	4205	4205	308
387	20231117	131600	419996300	4200	4180	4200	4180	13
388	20231117	131500	419941920	4210	4205	4210	4185	552
389	20231117	131400	417620050	4205	4185	4205	4185	30
390	20231117	131300	417494460	4170	4210	4210	4170	2020
391	20231117	131200	409038570	4210	4210	4210	4210	102
392	20231117	131100	408609150	4210	4210	4210	4210	645
393	20231117	131000	405893700	4210	4210	4210	4210	100
394	20231117	130900	405472700	4200	4200	4200	4200	0
395	20231117	130800	405472700	4200	4200	4200	4200	200
396	20231117	130700	404632700	4200	4185	4200	4185	21
397	20231117	130600	404544800	4185	4185	4185	4185	398
398	20231117	130500	402879170	4180	4195	4195	4180	553
399	20231117	130400	400566715	4195	4195	4195	4195	0
400	20231117	130300	400566715	4195	4195	4195	4180	1310
401	20231117	130200	395076475	4195	4205	4205	4195	746
402	20231117	130100	391944475	4200	4205	4205	4200	2580
403	20231117	130000	381105915	4210	4210	4210	4210	185
404	20231117	125900	380327065	4215	4215	4215	4215	667
405	20231117	125800	377515660	4215	4215	4220	4215	871
406	20231117	125700	373843560	4215	4215	4215	4210	1314
407	20231117	125600	368307060	4210	4205	4210	4205	2035
408	20231117	125500	359746420	4205	4200	4205	4190	1857
409	20231117	125400	351945210	4200	4190	4200	4190	507
410	20231117	125300	349815880	4185	4190	4205	4185	4184
411	20231117	125200	332260495	4190	4190	4190	4190	300
412	20231117	125100	331003495	4190	4190	4190	4190	40
413	20231117	125000	330835895	4195	4190	4195	4190	3
414	20231117	124900	330823315	4190	4185	4190	4185	2140
415	20231117	124800	321857575	4185	4185	4185	4185	0
416	20231117	124700	321857575	4185	4185	4185	4185	300
417	20231117	124600	320602075	4185	4185	4185	4185	22
418	20231117	124500	320510005	4185	4185	4185	4185	0
419	20231117	124400	320510005	4185	4185	4185	4185	33
420	20231117	124300	320371900	4185	4185	4185	4185	654
421	20231117	124200	317634910	4180	4180	4180	4180	59
422	20231117	124100	317388290	4180	4180	4180	4180	51
423	20231117	124000	317175110	4185	4185	4185	4185	110
424	20231117	123900	316714760	4190	4185	4190	4185	540
425	20231117	123800	314452720	4185	4180	4185	4180	1014
426	20231117	123700	310211650	4185	4190	4190	4185	1869
427	20231117	123600	302381480	4190	4180	4190	4175	6707
428	20231117	123500	274322370	4180	4175	4180	4175	2062
429	20231117	123400	265712210	4175	4160	4175	4160	2435
430	20231117	123300	255558415	4165	4165	4165	4165	17
431	20231117	123200	255487610	4165	4155	4165	4155	2987
432	20231117	123100	243064180	4150	4150	4150	4150	0
433	20231117	123000	243064180	4150	4150	4150	4150	0
434	20231117	122900	243064180	4150	4150	4150	4150	0
435	20231117	122800	243064180	4150	4150	4150	4150	362
436	20231117	122700	241561880	4150	4150	4150	4150	234
437	20231117	122600	240590780	4150	4150	4150	4150	0
438	20231117	122500	240590780	4150	4150	4150	4150	500
439	20231117	122400	238515780	4150	4150	4150	4150	0
440	20231117	122300	238515780	4150	4150	4150	4150	1101
441	20231117	122200	233946630	4150	4150	4150	4150	8
442	20231117	122100	233913430	4145	4145	4145	4145	73
443	20231117	122000	233610845	4135	4135	4135	4135	1104
444	20231117	121900	229045805	4135	4145	4145	4135	1006
445	20231117	121800	224884025	4145	4145	4145	4145	0
446	20231117	121700	224884025	4145	4145	4150	4145	965
447	20231117	121600	220882765	4140	4140	4140	4140	18
448	20231117	121500	220808245	4140	4145	4145	4140	728
449	20231117	121400	217791595	4145	4140	4145	4140	20
450	20231117	121300	217708775	4140	4140	4140	4140	8
451	20231117	121200	217675655	4140	4145	4145	4140	355
452	20231117	121100	216204185	4145	4145	4145	4145	8
453	20231117	121000	216171025	4145	4150	4150	4145	429
454	20231117	120900	214390715	4155	4155	4155	4155	168
455	20231117	120800	213692675	4150	4150	4150	4150	1
456	20231117	120700	213688525	4145	4145	4150	4145	1948
457	20231117	120600	205609705	4145	4140	4145	4135	1059
458	20231117	120500	201224050	4130	4135	4135	4110	1011
459	20231117	120400	197043815	4130	4095	4130	4095	2072
460	20231117	120300	188520645	4095	4095	4095	4095	19
461	20231117	120200	188442840	4105	4105	4105	4105	3
462	20231117	120100	188430525	4110	4110	4110	4110	0
463	20231117	120000	188430525	4110	4110	4110	4110	0
464	20231117	115900	188430525	4110	4110	4110	4110	0
465	20231117	115800	188430525	4110	4110	4110	4110	0
466	20231117	115700	188430525	4110	4110	4110	4110	0
467	20231117	115600	188430525	4110	4110	4110	4110	0
468	20231117	115500	188430525	4110	4105	4110	4105	2
469	20231117	115400	188422310	4095	4095	4095	4095	0
470	20231117	115300	188422310	4095	4095	4095	4095	0
471	20231117	115200	188422310	4095	4100	4100	4095	201
472	20231117	115100	187599100	4110	4110	4110	4110	1
473	20231117	115000	187594990	4105	4105	4105	4105	20
474	20231117	114900	187512890	4105	4105	4105	4105	0
475	20231117	114800	187512890	4105	4105	4105	4105	2
476	20231117	114700	187504680	4110	4115	4115	4110	2
477	20231117	114600	187496455	4110	4110	4110	4110	200
478	20231117	114500	186674455	4135	4135	4135	4135	0
479	20231117	114400	186674455	4135	4135	4135	4135	0
480	20231117	114300	186674455	4135	4135	4135	4135	0
481	20231117	114200	186674455	4135	4105	4135	4105	235
482	20231117	114100	185704020	4105	4105	4105	4105	9
483	20231117	114000	185667075	4105	4105	4105	4105	2
484	20231117	113900	185658865	4105	4105	4105	4105	2
485	20231117	113800	185650655	4120	4120	4120	4120	0
486	20231117	113700	185650655	4120	4105	4120	4105	2
487	20231117	113600	185642430	4105	4105	4105	4105	0
488	20231117	113500	185642430	4105	4105	4105	4105	1
489	20231117	113400	185638325	4090	4090	4090	4090	0
490	20231117	113300	185638325	4090	4090	4090	4090	19
491	20231117	113200	185560615	4105	4105	4105	4105	12
492	20231117	113100	185511355	4105	4105	4105	4105	1
493	20231117	113000	185507250	4110	4110	4110	4110	0
494	20231117	112900	185507250	4110	4100	4110	4100	77
495	20231117	112800	185191530	4105	4105	4105	4105	55
496	20231117	112700	184965755	4105	4105	4105	4105	0
497	20231117	112600	184965755	4105	4105	4105	4105	2
498	20231117	112500	184957545	4105	4120	4120	4105	56
499	20231117	112400	184727650	4105	4100	4115	4100	1510
500	20231117	112300	178517665	4100	4100	4100	4100	2
501	20231117	112200	178509465	4100	4100	4100	4100	0
502	20231117	112100	178509465	4100	4100	4100	4100	2
503	20231117	112000	178501265	4100	4100	4100	4100	0
504	20231117	111900	178501265	4100	4100	4100	4100	430
505	20231117	111800	176738265	4100	4100	4100	4100	364
506	20231117	111700	175245865	4090	4090	4090	4090	20
507	20231117	111600	175164065	4100	4100	4110	4100	4
508	20231117	111500	175147645	4100	4100	4100	4100	1
509	20231117	111400	175143545	4100	4100	4100	4100	0
510	20231117	111300	175143545	4100	4100	4100	4100	0
511	20231117	111200	175143545	4100	4100	4100	4100	0
512	20231117	111100	175143545	4100	4090	4100	4085	1738
513	20231117	111000	168043265	4095	4095	4095	4095	0
514	20231117	110900	168043265	4095	4095	4095	4095	0
515	20231117	110800	168043265	4095	4095	4095	4095	0
516	20231117	110700	168043265	4095	4095	4095	4095	98
517	20231117	110600	167641955	4100	4100	4100	4100	100
518	20231117	110500	167231955	4095	4095	4095	4095	1
519	20231117	110400	167227860	4095	4095	4095	4095	0
520	20231117	110300	167227860	4095	4095	4095	4095	0
521	20231117	110200	167227860	4095	4095	4095	4095	0
522	20231117	110100	167227860	4095	4095	4095	4095	20
523	20231117	110000	167145960	4100	4100	4100	4100	0
524	20231117	105900	167145960	4100	4100	4100	4100	819
525	20231117	105800	163788060	4110	4110	4110	4110	0
526	20231117	105700	163788060	4110	4110	4110	4110	0
527	20231117	105600	163788060	4110	4110	4110	4110	0
528	20231117	105500	163788060	4110	4110	4110	4110	0
529	20231117	105400	163788060	4110	4110	4110	4110	1
530	20231117	105300	163783950	4100	4100	4100	4100	0
531	20231117	105200	163783950	4100	4100	4100	4100	0
532	20231117	105100	163783950	4100	4100	4100	4100	430
533	20231117	105000	162020950	4115	4115	4115	4115	0
534	20231117	104900	162020950	4115	4115	4115	4115	0
535	20231117	104800	162020950	4115	4115	4115	4115	0
536	20231117	104700	162020950	4115	4115	4115	4115	0
537	20231117	104600	162020950	4115	4115	4115	4115	0
538	20231117	104500	162020950	4115	4115	4115	4110	67
539	20231117	104400	161745250	4115	4110	4115	4110	45
540	20231117	104300	161560110	4105	4105	4105	4105	0
541	20231117	104200	161560110	4105	4105	4105	4105	0
542	20231117	104100	161560110	4105	4105	4105	4105	0
543	20231117	104000	161560110	4105	4110	4110	4105	2
544	20231117	103900	161551895	4100	4100	4100	4100	1
545	20231117	103800	161547795	4100	4100	4100	4100	12
546	20231117	103700	161498595	4100	4100	4100	4100	7
547	20231117	103600	161469895	4100	4100	4100	4100	1
548	20231117	103500	161465795	4115	4100	4115	4100	2
549	20231117	103400	161457580	4100	4100	4100	4100	1
550	20231117	103300	161453480	4085	4105	4105	4085	479
551	20231117	103200	159494995	4105	4105	4105	4105	1
552	20231117	103100	159490890	4085	4085	4085	4085	0
553	20231117	103000	159490890	4085	4085	4085	4085	1
554	20231117	102900	159486805	4105	4085	4105	4085	218
555	20231117	102800	158595115	4085	4085	4085	4085	0
556	20231117	102700	158595115	4085	4085	4085	4085	0
557	20231117	102600	158595115	4085	4090	4090	4085	219
558	20231117	102500	157700250	4085	4085	4085	4085	0
559	20231117	102400	157700250	4085	4085	4085	4085	0
560	20231117	102300	157700250	4085	4095	4095	4085	300
561	20231117	102200	156474590	4100	4100	4100	4100	0
562	20231117	102100	156474590	4100	4100	4100	4100	1
563	20231117	102000	156470490	4105	4090	4105	4090	121
564	20231117	101900	155975585	4085	4085	4085	4085	0
565	20231117	101800	155975585	4085	4085	4085	4085	0
566	20231117	101700	155975585	4085	4090	4090	4085	1036
567	20231117	101600	151738635	4090	4100	4100	4085	3056
568	20231117	101500	139250035	4100	4100	4100	4100	0
569	20231117	101400	139250035	4100	4100	4100	4100	0
570	20231117	101300	139250035	4100	4100	4100	4100	0
571	20231117	101200	139250035	4100	4100	4100	4100	30
572	20231117	101100	139127035	4115	4105	4115	4105	2
573	20231117	101000	139118815	4110	4105	4110	4105	423
574	20231117	100900	137380290	4115	4105	4115	4105	2
575	20231117	100800	137372070	4110	4100	4110	4100	442
576	20231117	100700	135556895	4105	4105	4105	4105	722
577	20231117	100600	132593085	4110	4110	4110	4110	59
578	20231117	100500	132350595	4110	4110	4110	4110	50
579	20231117	100400	132145095	4120	4120	4120	4120	0
580	20231117	100300	132145095	4120	4120	4120	4120	10
581	20231117	100200	132103895	4125	4115	4125	4115	214
582	20231117	100100	131223205	4140	4120	4140	4120	6
583	20231117	100000	131198385	4140	4120	4145	4120	124
584	20231117	095900	130685080	4120	4120	4120	4120	2
585	20231117	095800	130676840	4120	4115	4120	4115	12
586	20231117	095700	130627455	4115	4115	4120	4115	205
587	20231117	095600	129783875	4110	4110	4110	4110	0
588	20231117	095500	129783875	4110	4125	4125	4110	774
589	20231117	095400	126599135	4115	4125	4125	4115	15
590	20231117	095300	126537400	4115	4110	4115	4110	294
591	20231117	095200	125327630	4110	4110	4110	4110	77
592	20231117	095100	125011160	4110	4110	4110	4110	472
593	20231117	095000	123071240	4100	4100	4100	4100	21
594	20231117	094900	122985140	4095	4095	4095	4095	0
595	20231117	094800	122985140	4095	4090	4095	4090	101
596	20231117	094700	122572045	4105	4100	4105	4100	400
597	20231117	094600	120930545	4110	4110	4110	4110	633
598	20231117	094500	118328915	4080	4090	4090	4080	100
599	20231117	094400	117920895	4080	4080	4080	4080	0
600	20231117	094300	117920895	4080	4075	4080	4070	2226
601	20231117	094200	108842270	4080	4080	4080	4080	190
602	20231117	094100	108067070	4090	4090	4090	4090	0
603	20231117	094000	108067070	4090	4090	4090	4090	0
604	20231117	093900	108067070	4090	4095	4095	4090	1101
605	20231117	093800	103563975	4075	4095	4095	4075	219
606	20231117	093700	102670515	4090	4085	4090	4085	2122
607	20231117	093600	93997145	4090	4110	4110	4090	3984
608	20231117	093500	77676220	4115	4140	4140	4115	3
609	20231117	093400	77663825	4125	4150	4150	4125	98
610	20231117	093300	77259550	4150	4150	4150	4150	1
611	20231117	093200	77255400	4150	4150	4150	4150	0
612	20231117	093100	77255400	4150	4150	4150	4150	1
613	20231117	093000	77251250	4110	4100	4110	4100	143
614	20231117	092900	76663540	4105	4115	4125	4105	165
615	20231117	092800	75986185	4110	4115	4150	4110	803
616	20231117	092700	72683090	4110	4110	4110	4110	0
617	20231117	092600	72683090	4110	4110	4110	4110	0
618	20231117	092500	72683090	4110	4120	4120	4110	224
619	20231117	092400	71760835	4125	4125	4125	4125	0
620	20231117	092300	71760835	4125	4125	4125	4125	502
621	20231117	092200	69690085	4135	4135	4135	4135	0
622	20231117	092100	69690085	4135	4135	4135	4135	0
623	20231117	092000	69690085	4135	4135	4135	4135	0
624	20231117	091900	69690085	4135	4135	4135	4135	0
625	20231117	091800	69690085	4135	4135	4135	4135	247
626	20231117	091700	68668740	4155	4155	4155	4155	0
627	20231117	091600	68668740	4155	4155	4155	4155	0
628	20231117	091500	68668740	4155	4135	4155	4135	104
629	20231117	091400	68238660	4125	4125	4125	4125	0
630	20231117	091300	68238660	4125	4125	4125	4125	1
631	20231117	091200	68234535	4155	4135	4155	4135	2
632	20231117	091100	68226245	4135	4135	4135	4135	2
633	20231117	091000	68217975	4150	4150	4150	4150	1
634	20231117	090900	68213825	4130	4140	4140	4120	1366
635	20231117	090800	62582015	4155	4155	4155	4155	2
636	20231117	090700	62573705	4155	4155	4155	4155	0
637	20231117	090600	62573705	4155	4125	4155	4125	150
638	20231117	090500	61953455	4165	4165	4165	4165	0
639	20231117	090400	61953455	4165	4165	4165	4165	0
640	20231117	090300	61953455	4165	4165	4165	4165	0
641	20231117	090200	61953455	4165	4100	4165	4100	1517
642	20231117	090100	55733690	4100	4155	4160	4095	5510
643	20231117	090000	33010420	4150	4190	4190	4150	7886