KissMeData/261780/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	204300	411427500	5340	5340	5340	5340	1051
3	20231116	204200	411427500	5340	5340	5340	5340	0
4	20231116	204100	411427500	5340	5340	5340	5340	0
5	20231116	204000	411427500	5340	5340	5340	5340	0
6	20231116	203900	411427500	5340	5340	5340	5340	0
7	20231116	203800	411427500	5340	5340	5340	5340	0
8	20231116	203700	411427500	5340	5340	5340	5340	0
9	20231116	203600	411427500	5340	5340	5340	5340	0
10	20231116	203500	411427500	5340	5340	5340	5340	0
11	20231116	203400	411427500	5340	5340	5340	5340	0
12	20231116	203300	411427500	5340	5340	5340	5340	0
13	20231116	203200	411427500	5340	5340	5340	5340	0
14	20231116	203100	411427500	5340	5340	5340	5340	0
15	20231116	203000	411427500	5340	5340	5340	5340	0
16	20231116	202900	411427500	5340	5340	5340	5340	0
17	20231116	202800	411427500	5340	5340	5340	5340	0
18	20231116	202700	411427500	5340	5340	5340	5340	0
19	20231116	202600	411427500	5340	5340	5340	5340	0
20	20231116	202500	411427500	5340	5340	5340	5340	0
21	20231116	202400	411427500	5340	5340	5340	5340	0
22	20231116	202300	411427500	5340	5340	5340	5340	0
23	20231116	202200	411427500	5340	5340	5340	5340	0
24	20231116	202100	411427500	5340	5340	5340	5340	0
25	20231116	202000	411427500	5340	5340	5340	5340	0
26	20231116	201900	411427500	5340	5340	5340	5340	0
27	20231116	201800	411427500	5340	5340	5340	5340	0
28	20231116	201700	411427500	5340	5340	5340	5340	0
29	20231116	201600	411427500	5340	5340	5340	5340	0
30	20231116	201500	411427500	5340	5340	5340	5340	0
31	20231116	201400	411427500	5340	5340	5340	5340	0
32	20231116	201300	411427500	5340	5340	5340	5340	1051
33	20231116	201200	411427500	5340	5340	5340	5340	0
34	20231116	201100	411427500	5340	5340	5340	5340	0
35	20231116	201000	411427500	5340	5340	5340	5340	0
36	20231116	200900	411427500	5340	5340	5340	5340	0
37	20231116	200800	411427500	5340	5340	5340	5340	0
38	20231116	200700	411427500	5340	5340	5340	5340	0
39	20231116	200600	411427500	5340	5340	5340	5340	0
40	20231116	200500	411427500	5340	5340	5340	5340	0
41	20231116	200400	411427500	5340	5340	5340	5340	0
42	20231116	200300	411427500	5340	5340	5340	5340	0
43	20231116	200200	411427500	5340	5340	5340	5340	0
44	20231116	200100	411427500	5340	5340	5340	5340	0
45	20231116	200000	411427500	5340	5340	5340	5340	0
46	20231116	195900	411427500	5340	5340	5340	5340	0
47	20231116	195800	411427500	5340	5340	5340	5340	0
48	20231116	195700	411427500	5340	5340	5340	5340	0
49	20231116	195600	411427500	5340	5340	5340	5340	0
50	20231116	195500	411427500	5340	5340	5340	5340	0
51	20231116	195400	411427500	5340	5340	5340	5340	0
52	20231116	195300	411427500	5340	5340	5340	5340	0
53	20231116	195200	411427500	5340	5340	5340	5340	0
54	20231116	195100	411427500	5340	5340	5340	5340	0
55	20231116	195000	411427500	5340	5340	5340	5340	0
56	20231116	194900	411427500	5340	5340	5340	5340	0
57	20231116	194800	411427500	5340	5340	5340	5340	0
58	20231116	194700	411427500	5340	5340	5340	5340	0
59	20231116	194600	411427500	5340	5340	5340	5340	0
60	20231116	194500	411427500	5340	5340	5340	5340	0
61	20231116	194400	411427500	5340	5340	5340	5340	0
62	20231116	194300	411427500	5340	5340	5340	5340	1051
63	20231116	194200	411427500	5340	5340	5340	5340	0
64	20231116	194100	411427500	5340	5340	5340	5340	0
65	20231116	194000	411427500	5340	5340	5340	5340	0
66	20231116	193900	411427500	5340	5340	5340	5340	0
67	20231116	193800	411427500	5340	5340	5340	5340	0
68	20231116	193700	411427500	5340	5340	5340	5340	0
69	20231116	193600	411427500	5340	5340	5340	5340	0
70	20231116	193500	411427500	5340	5340	5340	5340	0
71	20231116	193400	411427500	5340	5340	5340	5340	0
72	20231116	193300	411427500	5340	5340	5340	5340	0
73	20231116	193200	411427500	5340	5340	5340	5340	0
74	20231116	193100	411427500	5340	5340	5340	5340	0
75	20231116	193000	411427500	5340	5340	5340	5340	0
76	20231116	192900	411427500	5340	5340	5340	5340	0
77	20231116	192800	411427500	5340	5340	5340	5340	0
78	20231116	192700	411427500	5340	5340	5340	5340	0
79	20231116	192600	411427500	5340	5340	5340	5340	0
80	20231116	192500	411427500	5340	5340	5340	5340	0
81	20231116	192400	411427500	5340	5340	5340	5340	0
82	20231116	192300	411427500	5340	5340	5340	5340	0
83	20231116	192200	411427500	5340	5340	5340	5340	0
84	20231116	192100	411427500	5340	5340	5340	5340	0
85	20231116	192000	411427500	5340	5340	5340	5340	0
86	20231116	191900	411427500	5340	5340	5340	5340	0
87	20231116	191800	411427500	5340	5340	5340	5340	0
88	20231116	191700	411427500	5340	5340	5340	5340	0
89	20231116	191600	411427500	5340	5340	5340	5340	0
90	20231116	191500	411427500	5340	5340	5340	5340	0
91	20231116	191400	411427500	5340	5340	5340	5340	0
92	20231116	191300	411427500	5340	5340	5340	5340	1051
93	20231116	191200	411427500	5340	5340	5340	5340	0
94	20231116	191100	411427500	5340	5340	5340	5340	0
95	20231116	191000	411427500	5340	5340	5340	5340	0
96	20231116	190900	411427500	5340	5340	5340	5340	0
97	20231116	190800	411427500	5340	5340	5340	5340	0
98	20231116	190700	411427500	5340	5340	5340	5340	0
99	20231116	190600	411427500	5340	5340	5340	5340	0
100	20231116	190500	411427500	5340	5340	5340	5340	0
101	20231116	190400	411427500	5340	5340	5340	5340	0
102	20231116	190300	411427500	5340	5340	5340	5340	0
103	20231116	190200	411427500	5340	5340	5340	5340	0
104	20231116	190100	411427500	5340	5340	5340	5340	0
105	20231116	190000	411427500	5340	5340	5340	5340	0
106	20231116	185900	411427500	5340	5340	5340	5340	0
107	20231116	185800	411427500	5340	5340	5340	5340	0
108	20231116	185700	411427500	5340	5340	5340	5340	0
109	20231116	185600	411427500	5340	5340	5340	5340	0
110	20231116	185500	411427500	5340	5340	5340	5340	0
111	20231116	185400	411427500	5340	5340	5340	5340	0
112	20231116	185300	411427500	5340	5340	5340	5340	0
113	20231116	185200	411427500	5340	5340	5340	5340	0
114	20231116	185100	411427500	5340	5340	5340	5340	0
115	20231116	185000	411427500	5340	5340	5340	5340	0
116	20231116	184900	411427500	5340	5340	5340	5340	0
117	20231116	184800	411427500	5340	5340	5340	5340	0
118	20231116	184700	411427500	5340	5340	5340	5340	0
119	20231116	184600	411427500	5340	5340	5340	5340	0
120	20231116	184500	411427500	5340	5340	5340	5340	0
121	20231116	184400	411427500	5340	5340	5340	5340	0
122	20231116	184300	411427500	5340	5340	5340	5340	1051
123	20231116	184200	411427500	5340	5340	5340	5340	0
124	20231116	184100	411427500	5340	5340	5340	5340	0
125	20231116	184000	411427500	5340	5340	5340	5340	0
126	20231116	183900	411427500	5340	5340	5340	5340	0
127	20231116	183800	411427500	5340	5340	5340	5340	0
128	20231116	183700	411427500	5340	5340	5340	5340	0
129	20231116	183600	411427500	5340	5340	5340	5340	0
130	20231116	183500	411427500	5340	5340	5340	5340	0
131	20231116	183400	411427500	5340	5340	5340	5340	0
132	20231116	183300	411427500	5340	5340	5340	5340	0
133	20231116	183200	411427500	5340	5340	5340	5340	0
134	20231116	183100	411427500	5340	5340	5340	5340	0
135	20231116	183000	411427500	5340	5340	5340	5340	0
136	20231116	182900	411427500	5340	5340	5340	5340	0
137	20231116	182800	411427500	5340	5340	5340	5340	0
138	20231116	182700	411427500	5340	5340	5340	5340	0
139	20231116	182600	411427500	5340	5340	5340	5340	0
140	20231116	182500	411427500	5340	5340	5340	5340	0
141	20231116	182400	411427500	5340	5340	5340	5340	0
142	20231116	182300	411427500	5340	5340	5340	5340	0
143	20231116	182200	411427500	5340	5340	5340	5340	0
144	20231116	182100	411427500	5340	5340	5340	5340	0
145	20231116	182000	411427500	5340	5340	5340	5340	0
146	20231116	181900	411427500	5340	5340	5340	5340	0
147	20231116	181800	411427500	5340	5340	5340	5340	0
148	20231116	181700	411427500	5340	5340	5340	5340	0
149	20231116	181600	411427500	5340	5340	5340	5340	0
150	20231116	181500	411427500	5340	5340	5340	5340	0
151	20231116	181400	411427500	5340	5340	5340	5340	0
152	20231116	181300	411427500	5340	5340	5340	5340	1051
153	20231116	181200	411427500	5340	5340	5340	5340	0
154	20231116	181100	411427500	5340	5340	5340	5340	0
155	20231116	181000	411427500	5340	5340	5340	5340	0
156	20231116	180900	411427500	5340	5340	5340	5340	0
157	20231116	180800	411427500	5340	5340	5340	5340	0
158	20231116	180700	411427500	5340	5340	5340	5340	0
159	20231116	180600	411427500	5340	5340	5340	5340	0
160	20231116	180500	411427500	5340	5340	5340	5340	0
161	20231116	180400	411427500	5340	5340	5340	5340	0
162	20231116	180300	411427500	5340	5340	5340	5340	0
163	20231116	180200	411427500	5340	5340	5340	5340	0
164	20231116	180100	411427500	5340	5340	5340	5340	0
165	20231116	180000	411427500	5340	5340	5340	5340	0
166	20231116	175900	411427500	5340	5340	5340	5340	0
167	20231116	175800	411427500	5340	5340	5340	5340	0
168	20231116	175700	411427500	5340	5340	5340	5340	0
169	20231116	175600	411427500	5340	5340	5340	5340	0
170	20231116	175500	411427500	5340	5340	5340	5340	0
171	20231116	175400	411427500	5340	5340	5340	5340	0
172	20231116	175300	411427500	5340	5340	5340	5340	0
173	20231116	175200	411427500	5340	5340	5340	5340	0
174	20231116	175100	411427500	5340	5340	5340	5340	0
175	20231116	175000	411427500	5340	5340	5340	5340	0
176	20231116	174900	411427500	5340	5340	5340	5340	0
177	20231116	174800	411427500	5340	5340	5340	5340	0
178	20231116	174700	411427500	5340	5340	5340	5340	0
179	20231116	174600	411427500	5340	5340	5340	5340	0
180	20231116	174500	411427500	5340	5340	5340	5340	0
181	20231116	174400	411427500	5340	5340	5340	5340	0
182	20231116	174300	411427500	5340	5340	5340	5340	1051
183	20231116	174200	411427500	5340	5340	5340	5340	0
184	20231116	174100	411427500	5340	5340	5340	5340	0
185	20231116	174000	411427500	5340	5340	5340	5340	0
186	20231116	173900	411427500	5340	5340	5340	5340	0
187	20231116	173800	411427500	5340	5340	5340	5340	0
188	20231116	173700	411427500	5340	5340	5340	5340	0
189	20231116	173600	411427500	5340	5340	5340	5340	0
190	20231116	173500	411427500	5340	5340	5340	5340	0
191	20231116	173400	411427500	5340	5340	5340	5340	0
192	20231116	173300	411427500	5340	5340	5340	5340	0
193	20231116	173200	411427500	5340	5340	5340	5340	0
194	20231116	173100	411427500	5340	5340	5340	5340	0
195	20231116	173000	411427500	5340	5340	5340	5340	0
196	20231116	172900	411427500	5340	5340	5340	5340	0
197	20231116	172800	411427500	5340	5340	5340	5340	0
198	20231116	172700	411427500	5340	5340	5340	5340	0
199	20231116	172600	411427500	5340	5340	5340	5340	0
200	20231116	172500	411427500	5340	5340	5340	5340	0
201	20231116	172400	411427500	5340	5340	5340	5340	0
202	20231116	172300	411427500	5340	5340	5340	5340	0
203	20231116	172200	411427500	5340	5340	5340	5340	0
204	20231116	172100	411427500	5340	5340	5340	5340	0
205	20231116	172000	411427500	5340	5340	5340	5340	0
206	20231116	171900	411427500	5340	5340	5340	5340	0
207	20231116	171800	411427500	5340	5340	5340	5340	0
208	20231116	171700	411427500	5340	5340	5340	5340	0
209	20231116	171600	411427500	5340	5340	5340	5340	0
210	20231116	171500	411427500	5340	5340	5340	5340	0
211	20231116	171400	411427500	5340	5340	5340	5340	0
212	20231116	171300	411427500	5340	5340	5340	5340	1051
213	20231116	171200	411427500	5340	5340	5340	5340	0
214	20231116	171100	411427500	5340	5340	5340	5340	0
215	20231116	171000	411427500	5340	5340	5340	5340	0
216	20231116	170900	411427500	5340	5340	5340	5340	0
217	20231116	170800	411427500	5340	5340	5340	5340	0
218	20231116	170700	411427500	5340	5340	5340	5340	0
219	20231116	170600	411427500	5340	5340	5340	5340	0
220	20231116	170500	411427500	5340	5340	5340	5340	0
221	20231116	170400	411427500	5340	5340	5340	5340	0
222	20231116	170300	411427500	5340	5340	5340	5340	0
223	20231116	170200	411427500	5340	5340	5340	5340	0
224	20231116	170100	411427500	5340	5340	5340	5340	0
225	20231116	170000	411427500	5340	5340	5340	5340	0
226	20231116	165900	411427500	5340	5340	5340	5340	0
227	20231116	165800	411427500	5340	5340	5340	5340	0
228	20231116	165700	411427500	5340	5340	5340	5340	0
229	20231116	165600	411427500	5340	5340	5340	5340	0
230	20231116	165500	411427500	5340	5340	5340	5340	0
231	20231116	165400	411427500	5340	5340	5340	5340	0
232	20231116	165300	411427500	5340	5340	5340	5340	0
233	20231116	165200	411427500	5340	5340	5340	5340	0
234	20231116	165100	411427500	5340	5340	5340	5340	0
235	20231116	165000	411427500	5340	5340	5340	5340	0
236	20231116	164900	411427500	5340	5340	5340	5340	0
237	20231116	164800	411427500	5340	5340	5340	5340	0
238	20231116	164700	411427500	5340	5340	5340	5340	0
239	20231116	164600	411427500	5340	5340	5340	5340	0
240	20231116	164500	411427500	5340	5340	5340	5340	0
241	20231116	164400	411427500	5340	5340	5340	5340	0
242	20231116	164300	411427500	5340	5340	5340	5340	1051
243	20231116	164200	411427500	5340	5340	5340	5340	0
244	20231116	164100	411427500	5340	5340	5340	5340	0
245	20231116	164000	411427500	5340	5340	5340	5340	0
246	20231116	163900	411427500	5340	5340	5340	5340	0
247	20231116	163800	411427500	5340	5340	5340	5340	0
248	20231116	163700	411427500	5340	5340	5340	5340	0
249	20231116	163600	411427500	5340	5340	5340	5340	0
250	20231116	163500	411427500	5340	5340	5340	5340	0
251	20231116	163400	411427500	5340	5340	5340	5340	0
252	20231116	163300	411427500	5340	5340	5340	5340	0
253	20231116	163200	411427500	5340	5340	5340	5340	0
254	20231116	163100	411427500	5340	5340	5340	5340	0
255	20231116	163000	411427500	5340	5340	5340	5340	1051
256	20231116	162900	405815160	5290	5290	5290	5290	0
257	20231116	162800	405815160	5290	5290	5290	5290	0
258	20231116	162700	405815160	5290	5290	5290	5290	0
259	20231116	162600	405815160	5290	5290	5290	5290	0
260	20231116	162500	405815160	5290	5290	5290	5290	0
261	20231116	162400	405815160	5290	5290	5290	5290	0
262	20231116	162300	405815160	5290	5290	5290	5290	0
263	20231116	162200	405815160	5290	5290	5290	5290	0
264	20231116	162100	405815160	5290	5290	5290	5290	0
265	20231116	162000	405815160	5290	5290	5290	5290	0
266	20231116	161900	405815160	5290	5300	5300	5290	166
267	20231116	161800	404936490	5310	5310	5310	5310	1
268	20231116	161700	404931180	5310	5310	5310	5310	600
269	20231116	161600	401745180	5310	5310	5310	5310	53
270	20231116	161500	401463750	5310	5290	5310	5290	86
271	20231116	161400	401008790	5310	5300	5310	5300	50
272	20231116	161300	400743480	5300	5300	5300	5300	1
273	20231116	161200	400738180	5280	5280	5280	5280	0
274	20231116	161100	400738180	5280	5300	5300	5280	3
275	20231116	161000	400722320	5280	5280	5280	5280	1
276	20231116	160900	400717040	5300	5300	5300	5300	1
277	20231116	160800	400711740	5300	5300	5300	5300	0
278	20231116	160700	400711740	5300	5300	5300	5300	1
279	20231116	160600	400706440	5280	5290	5290	5280	1200
280	20231116	160500	394368380	5310	5310	5310	5310	0
281	20231116	160400	394368380	5310	5310	5310	5310	1
282	20231116	160300	394363070	5290	5290	5290	5290	0
283	20231116	160200	394363070	5290	5290	5290	5290	0
284	20231116	160100	394363070	5290	5290	5290	5290	6
285	20231116	160000	394331330	5300	5290	5300	5290	137
286	20231116	155900	393606270	5300	5300	5300	5300	5
287	20231116	155800	393579770	5300	5300	5300	5300	0
288	20231116	155700	393579770	5300	5300	5300	5300	0
289	20231116	155600	393579770	5300	5300	5300	5300	0
290	20231116	155500	393579770	5300	5300	5300	5300	500
291	20231116	155400	390929770	5290	5290	5290	5290	0
292	20231116	155300	390929770	5290	5290	5290	5290	150
293	20231116	155200	390136270	5290	5290	5290	5290	1
294	20231116	155100	390130980	5300	5300	5300	5300	12
295	20231116	155000	390067380	5300	5300	5300	5300	250
296	20231116	154900	388742380	5300	5300	5300	5300	3
297	20231116	154800	388726480	5300	5300	5300	5300	0
298	20231116	154700	388726480	5300	5300	5300	5300	2
299	20231116	154600	388715880	5300	5300	5300	5300	1
300	20231116	154500	388710580	5310	5310	5310	5310	1
301	20231116	154400	388705270	5280	5280	5280	5280	0
302	20231116	154300	388705270	5280	5280	5280	5280	0
303	20231116	154200	388705270	5280	5280	5280	5280	0
304	20231116	154100	388705270	5280	5280	5280	5280	0
305	20231116	154000	388705270	5280	5280	5280	5280	0
306	20231116	153900	388705270	5280	5280	5280	5280	0
307	20231116	153800	388705270	5280	5280	5280	5280	0
308	20231116	153700	388705270	5280	5280	5280	5280	0
309	20231116	153600	388705270	5280	5280	5280	5280	0
310	20231116	153500	388705270	5280	5290	5290	5280	145
311	20231116	153400	387939650	5280	5280	5280	5280	0
312	20231116	153300	387939650	5280	5280	5280	5280	0
313	20231116	153200	387939650	5280	5280	5280	5280	67
314	20231116	153100	387585890	5280	5280	5280	5280	362
315	20231116	153000	385674530	5290	5280	5290	5280	21
316	20231116	152900	385563450	5290	5290	5290	5290	480
317	20231116	152800	383024250	5310	5300	5310	5300	117
318	20231116	152700	382403650	5300	5300	5300	5300	84
319	20231116	152600	381958450	5300	5300	5300	5300	50
320	20231116	152500	381693450	5300	5300	5300	5300	0
321	20231116	152400	381693450	5300	5300	5300	5300	21
322	20231116	152300	381582150	5300	5300	5300	5300	0
323	20231116	152200	381582150	5300	5300	5300	5300	4
324	20231116	152100	381560950	5300	5300	5300	5300	200
325	20231116	152000	380500950	5300	5300	5300	5300	309
326	20231116	151900	378863250	5300	5290	5300	5280	7
327	20231116	151800	378826230	5310	5310	5310	5310	14
328	20231116	151700	378751890	5300	5300	5300	5300	309
329	20231116	151600	377114190	5300	5300	5300	5300	8
330	20231116	151500	377071790	5300	5300	5300	5300	0
331	20231116	151400	377071790	5300	5300	5300	5300	12
332	20231116	151300	377008190	5300	5300	5300	5290	8
333	20231116	151200	376965850	5300	5300	5300	5300	1
334	20231116	151100	376960550	5300	5300	5300	5300	787
335	20231116	151000	372789450	5300	5290	5300	5280	755
336	20231116	150900	368795310	5290	5290	5290	5290	33
337	20231116	150800	368620740	5300	5300	5300	5300	0
338	20231116	150700	368620740	5300	5310	5310	5300	106
339	20231116	150600	368058930	5310	5300	5310	5300	2
340	20231116	150500	368048320	5300	5300	5300	5300	40
341	20231116	150400	367836320	5300	5300	5300	5300	5
342	20231116	150300	367809820	5300	5300	5300	5300	3
343	20231116	150200	367793920	5290	5290	5290	5290	100
344	20231116	150100	367264920	5290	5300	5300	5290	543
345	20231116	150000	364387920	5300	5300	5300	5300	1040
346	20231116	145900	358875920	5300	5300	5300	5300	163
347	20231116	145800	358012020	5290	5300	5300	5290	72
348	20231116	145700	357631100	5300	5300	5300	5300	1
349	20231116	145600	357625800	5300	5300	5300	5300	20
350	20231116	145500	357519800	5300	5300	5300	5300	200
351	20231116	145400	356459800	5300	5300	5300	5300	0
352	20231116	145300	356459800	5300	5300	5300	5300	140
353	20231116	145200	355717800	5300	5300	5300	5300	20
354	20231116	145100	355611800	5300	5300	5300	5300	2
355	20231116	145000	355601200	5300	5300	5300	5300	2
356	20231116	144900	355590600	5290	5290	5300	5290	1014
357	20231116	144800	350226530	5290	5290	5290	5290	29
358	20231116	144700	350073120	5300	5300	5300	5300	58
359	20231116	144600	349765720	5300	5300	5300	5300	31
360	20231116	144500	349601420	5300	5300	5300	5300	301
361	20231116	144400	348006120	5300	5300	5300	5300	5
362	20231116	144300	347979620	5300	5300	5300	5300	5
363	20231116	144200	347953120	5300	5300	5300	5300	47
364	20231116	144100	347704020	5300	5300	5300	5300	0
365	20231116	144000	347704020	5300	5300	5300	5300	1000
366	20231116	143900	342404020	5310	5310	5310	5310	0
367	20231116	143800	342404020	5310	5310	5310	5310	0
368	20231116	143700	342404020	5310	5300	5310	5300	23
369	20231116	143600	342282070	5310	5310	5310	5310	2
370	20231116	143500	342271450	5310	5310	5310	5310	18
371	20231116	143400	342175870	5300	5300	5300	5300	400
372	20231116	143300	340055870	5300	5300	5300	5300	0
373	20231116	143200	340055870	5300	5300	5300	5300	0
374	20231116	143100	340055870	5300	5300	5300	5300	0
375	20231116	143000	340055870	5300	5300	5300	5300	0
376	20231116	142900	340055870	5300	5310	5310	5300	191
377	20231116	142800	339043560	5300	5300	5300	5300	0
378	20231116	142700	339043560	5300	5300	5300	5300	0
379	20231116	142600	339043560	5300	5300	5300	5300	100
380	20231116	142500	338513560	5300	5300	5300	5300	314
381	20231116	142400	336849360	5300	5300	5300	5300	1000
382	20231116	142300	331549360	5310	5310	5310	5310	0
383	20231116	142200	331549360	5310	5320	5320	5310	657
384	20231116	142100	328060590	5320	5320	5320	5320	50
385	20231116	142000	327794590	5320	5320	5320	5320	0
386	20231116	141900	327794590	5320	5320	5320	5320	202
387	20231116	141800	326719950	5320	5320	5320	5320	372
388	20231116	141700	324740910	5320	5320	5320	5320	0
389	20231116	141600	324740910	5320	5320	5320	5320	1
390	20231116	141500	324735590	5330	5330	5330	5330	820
391	20231116	141400	320364990	5330	5330	5330	5330	11
392	20231116	141300	320306360	5330	5330	5330	5330	5
393	20231116	141200	320279710	5320	5320	5320	5320	163
394	20231116	141100	319412550	5320	5320	5320	5320	30
395	20231116	141000	319252950	5310	5320	5320	5310	556
396	20231116	140900	316300520	5320	5330	5330	5320	4754
397	20231116	140800	291001870	5330	5330	5330	5330	0
398	20231116	140700	291001870	5330	5330	5330	5330	0
399	20231116	140600	291001870	5330	5330	5330	5330	0
400	20231116	140500	291001870	5330	5340	5340	5330	1693
401	20231116	140400	281978130	5340	5340	5340	5340	403
402	20231116	140300	279826110	5360	5360	5360	5360	0
403	20231116	140200	279826110	5360	5360	5360	5360	1
404	20231116	140100	279820750	5340	5340	5340	5340	503
405	20231116	140000	277134730	5330	5330	5330	5330	0
406	20231116	135900	277134730	5330	5330	5330	5330	0
407	20231116	135800	277134730	5330	5340	5340	5330	206
408	20231116	135700	276034700	5340	5340	5340	5340	100
409	20231116	135600	275500700	5360	5360	5360	5360	0
410	20231116	135500	275500700	5360	5360	5360	5360	51
411	20231116	135400	275227340	5360	5360	5360	5360	0
412	20231116	135300	275227340	5360	5360	5360	5360	32
413	20231116	135200	275055820	5340	5340	5340	5340	3
414	20231116	135100	275039800	5330	5330	5330	5330	0
415	20231116	135000	275039800	5330	5330	5330	5330	40
416	20231116	134900	274826600	5330	5340	5340	5330	100
417	20231116	134800	274293530	5350	5350	5350	5350	0
418	20231116	134700	274293530	5350	5350	5350	5350	1
419	20231116	134600	274288180	5340	5340	5340	5340	0
420	20231116	134500	274288180	5340	5340	5340	5340	10
421	20231116	134400	274234780	5340	5340	5340	5340	1
422	20231116	134300	274229440	5340	5340	5340	5340	41
423	20231116	134200	274010500	5340	5330	5340	5330	393
424	20231116	134100	271915780	5330	5330	5330	5330	20
425	20231116	134000	271809180	5340	5340	5340	5340	503
426	20231116	133900	269123160	5350	5350	5350	5330	385
427	20231116	133800	267066430	5330	5350	5350	5330	500
428	20231116	133700	264396330	5350	5350	5350	5350	0
429	20231116	133600	264396330	5350	5350	5350	5350	0
430	20231116	133500	264396330	5350	5350	5350	5350	0
431	20231116	133400	264396330	5350	5350	5350	5350	113
432	20231116	133300	263791780	5360	5360	5360	5360	0
433	20231116	133200	263791780	5360	5360	5360	5360	0
434	20231116	133100	263791780	5360	5360	5360	5360	0
435	20231116	133000	263791780	5360	5360	5360	5360	3
436	20231116	132900	263775700	5360	5360	5360	5360	2
437	20231116	132800	263764980	5360	5360	5360	5360	1
438	20231116	132700	263759620	5360	5360	5360	5360	0
439	20231116	132600	263759620	5360	5360	5360	5360	0
440	20231116	132500	263759620	5360	5360	5360	5360	0
441	20231116	132400	263759620	5360	5360	5360	5360	5
442	20231116	132300	263732820	5340	5340	5340	5340	122
443	20231116	132200	263081340	5360	5360	5360	5360	20
444	20231116	132100	262974140	5360	5360	5360	5360	2
445	20231116	132000	262963420	5360	5360	5360	5360	10
446	20231116	131900	262909820	5360	5360	5360	5360	20
447	20231116	131800	262802620	5340	5360	5360	5340	248
448	20231116	131700	261475040	5360	5360	5360	5360	0
449	20231116	131600	261475040	5360	5360	5360	5360	0
450	20231116	131500	261475040	5360	5360	5360	5360	0
451	20231116	131400	261475040	5360	5360	5360	5360	5
452	20231116	131300	261448240	5370	5370	5370	5370	15
453	20231116	131200	261367690	5360	5360	5360	5360	31
454	20231116	131100	261201530	5360	5360	5360	5360	0
455	20231116	131000	261201530	5360	5360	5360	5360	203
456	20231116	130900	260113450	5360	5360	5360	5360	1
457	20231116	130800	260108090	5360	5360	5360	5360	0
458	20231116	130700	260108090	5360	5360	5360	5360	0
459	20231116	130600	260108090	5360	5360	5360	5360	1
460	20231116	130500	260102730	5370	5360	5370	5360	5
461	20231116	130400	260075920	5340	5340	5340	5340	1
462	20231116	130300	260070580	5370	5370	5370	5370	108
463	20231116	130200	259490620	5340	5340	5340	5340	0
464	20231116	130100	259490620	5340	5340	5340	5340	0
465	20231116	130000	259490620	5340	5340	5340	5340	300
466	20231116	125900	257888620	5330	5330	5330	5330	0
467	20231116	125800	257888620	5330	5330	5330	5330	0
468	20231116	125700	257888620	5330	5330	5330	5330	0
469	20231116	125600	257888620	5330	5330	5330	5330	0
470	20231116	125500	257888620	5330	5330	5330	5330	0
471	20231116	125400	257888620	5330	5360	5360	5330	5000
472	20231116	125300	231184960	5360	5360	5360	5360	0
473	20231116	125200	231184960	5360	5360	5360	5360	0
474	20231116	125100	231184960	5360	5360	5360	5360	10
475	20231116	125000	231131360	5360	5360	5370	5360	25
476	20231116	124900	230997340	5370	5370	5370	5370	0
477	20231116	124800	230997340	5370	5370	5370	5370	90
478	20231116	124700	230514040	5370	5370	5370	5370	50
479	20231116	124600	230245540	5370	5360	5370	5360	974
480	20231116	124500	225024870	5360	5360	5360	5360	0
481	20231116	124400	225024870	5360	5360	5360	5360	0
482	20231116	124300	225024870	5360	5360	5360	5350	1027
483	20231116	124200	219530150	5350	5350	5350	5350	0
484	20231116	124100	219530150	5350	5350	5350	5350	0
485	20231116	124000	219530150	5350	5350	5350	5350	14
486	20231116	123900	219455250	5350	5360	5360	5350	1113
487	20231116	123800	213489800	5360	5360	5360	5360	11
488	20231116	123700	213430840	5360	5370	5370	5360	66
489	20231116	123600	213076980	5370	5370	5370	5370	25
490	20231116	123500	212942730	5370	5370	5370	5370	1
491	20231116	123400	212937360	5370	5370	5370	5370	1
492	20231116	123300	212931990	5370	5370	5370	5370	10
493	20231116	123200	212878290	5370	5370	5370	5370	10
494	20231116	123100	212824590	5370	5370	5370	5370	0
495	20231116	123000	212824590	5370	5370	5370	5370	329
496	20231116	122900	211057860	5370	5370	5370	5370	0
497	20231116	122800	211057860	5370	5370	5370	5370	0
498	20231116	122700	211057860	5370	5370	5370	5370	100
499	20231116	122600	210520860	5370	5370	5370	5370	0
500	20231116	122500	210520860	5370	5370	5370	5370	0
501	20231116	122400	210520860	5370	5370	5370	5370	0
502	20231116	122300	210520860	5370	5370	5370	5370	0
503	20231116	122200	210520860	5370	5370	5370	5370	0
504	20231116	122100	210520860	5370	5380	5380	5370	218
505	20231116	122000	209348050	5380	5380	5380	5380	0
506	20231116	121900	209348050	5380	5380	5380	5380	0
507	20231116	121800	209348050	5380	5380	5380	5380	0
508	20231116	121700	209348050	5380	5380	5380	5380	40
509	20231116	121600	209132850	5390	5390	5390	5390	203
510	20231116	121500	208038680	5400	5400	5400	5400	0
511	20231116	121400	208038680	5400	5400	5400	5400	3
512	20231116	121300	208022480	5400	5400	5400	5400	2
513	20231116	121200	208011680	5400	5400	5400	5400	0
514	20231116	121100	208011680	5400	5400	5400	5400	0
515	20231116	121000	208011680	5400	5400	5400	5400	0
516	20231116	120900	208011680	5400	5400	5400	5400	70
517	20231116	120800	207633680	5400	5400	5400	5400	0
518	20231116	120700	207633680	5400	5400	5400	5400	0
519	20231116	120600	207633680	5400	5400	5400	5400	0
520	20231116	120500	207633680	5400	5400	5400	5400	0
521	20231116	120400	207633680	5400	5400	5400	5400	0
522	20231116	120300	207633680	5400	5400	5400	5400	0
523	20231116	120200	207633680	5400	5400	5400	5400	180
524	20231116	120100	206661680	5400	5400	5400	5400	30
525	20231116	120000	206499680	5400	5400	5400	5400	0
526	20231116	115900	206499680	5400	5400	5400	5400	0
527	20231116	115800	206499680	5400	5400	5400	5400	0
528	20231116	115700	206499680	5400	5400	5400	5400	1
529	20231116	115600	206494280	5410	5410	5410	5410	0
530	20231116	115500	206494280	5410	5410	5410	5410	55
531	20231116	115400	206196730	5400	5400	5400	5400	0
532	20231116	115300	206196730	5400	5400	5400	5400	55
533	20231116	115200	205899730	5400	5400	5400	5400	245
534	20231116	115100	204576730	5400	5400	5400	5400	52
535	20231116	115000	204295930	5400	5390	5400	5390	33
536	20231116	114900	204118050	5390	5390	5390	5390	0
537	20231116	114800	204118050	5390	5390	5390	5390	0
538	20231116	114700	204118050	5390	5400	5400	5390	211
539	20231116	114600	202979280	5400	5410	5410	5400	276
540	20231116	114500	201486220	5410	5410	5410	5410	0
541	20231116	114400	201486220	5410	5410	5410	5410	5
542	20231116	114300	201459170	5410	5410	5410	5410	0
543	20231116	114200	201459170	5410	5410	5410	5410	0
544	20231116	114100	201459170	5410	5410	5410	5410	0
545	20231116	114000	201459170	5410	5410	5410	5410	0
546	20231116	113900	201459170	5410	5380	5410	5380	2
547	20231116	113800	201448380	5400	5400	5400	5400	0
548	20231116	113700	201448380	5400	5400	5400	5400	0
549	20231116	113600	201448380	5400	5400	5400	5400	0
550	20231116	113500	201448380	5400	5400	5400	5400	0
551	20231116	113400	201448380	5400	5400	5400	5400	0
552	20231116	113300	201448380	5400	5400	5400	5400	0
553	20231116	113200	201448380	5400	5400	5400	5400	0
554	20231116	113100	201448380	5400	5400	5400	5400	0
555	20231116	113000	201448380	5400	5400	5400	5400	5
556	20231116	112900	201421380	5400	5400	5400	5400	0
557	20231116	112800	201421380	5400	5400	5400	5400	0
558	20231116	112700	201421380	5400	5400	5400	5400	0
559	20231116	112600	201421380	5400	5380	5400	5380	1000
560	20231116	112500	196024550	5380	5380	5380	5380	1
561	20231116	112400	196019170	5380	5380	5380	5380	50
562	20231116	112300	195750170	5380	5380	5380	5380	210
563	20231116	112200	194620370	5380	5380	5380	5380	100
564	20231116	112100	194082370	5380	5380	5380	5380	300
565	20231116	112000	192468370	5380	5380	5380	5380	0
566	20231116	111900	192468370	5380	5380	5380	5380	83
567	20231116	111800	192021830	5380	5380	5380	5380	20
568	20231116	111700	191914230	5380	5380	5380	5380	0
569	20231116	111600	191914230	5380	5380	5380	5380	0
570	20231116	111500	191914230	5380	5380	5380	5380	0
571	20231116	111400	191914230	5380	5380	5380	5380	100
572	20231116	111300	191376230	5380	5380	5380	5380	5
573	20231116	111200	191349330	5370	5370	5370	5370	0
574	20231116	111100	191349330	5370	5370	5370	5370	0
575	20231116	111000	191349330	5370	5370	5370	5370	189
576	20231116	110900	190334400	5370	5370	5370	5370	95
577	20231116	110800	189824250	5360	5360	5360	5360	0
578	20231116	110700	189824250	5360	5360	5360	5360	0
579	20231116	110600	189824250	5360	5360	5360	5360	52
580	20231116	110500	189545530	5390	5390	5390	5390	50
581	20231116	110400	189276030	5350	5350	5350	5350	0
582	20231116	110300	189276030	5350	5360	5360	5350	550
583	20231116	110200	186333200	5390	5390	5390	5390	0
584	20231116	110100	186333200	5390	5370	5390	5350	733
585	20231116	110000	182409030	5360	5360	5360	5360	0
586	20231116	105900	182409030	5360	5360	5360	5360	1
587	20231116	105800	182403670	5370	5370	5370	5370	100
588	20231116	105700	181866670	5370	5370	5370	5370	0
589	20231116	105600	181866670	5370	5380	5380	5350	2384
590	20231116	105500	169080520	5370	5370	5370	5370	0
591	20231116	105400	169080520	5370	5370	5370	5370	1
592	20231116	105300	169075150	5370	5370	5370	5370	9
593	20231116	105200	169026820	5390	5370	5390	5370	101
594	20231116	105100	168483850	5370	5380	5380	5370	2500
595	20231116	105000	155046160	5380	5380	5380	5380	100
596	20231116	104900	154508160	5380	5380	5380	5380	0
597	20231116	104800	154508160	5380	5390	5390	5380	1127
598	20231116	104700	148433760	5390	5400	5400	5390	132
599	20231116	104600	147721930	5400	5400	5400	5400	10
600	20231116	104500	147667930	5400	5400	5400	5400	1
601	20231116	104400	147662530	5400	5400	5400	5400	1
602	20231116	104300	147657130	5400	5400	5400	5400	0
603	20231116	104200	147657130	5400	5400	5400	5400	0
604	20231116	104100	147657130	5400	5400	5400	5400	0
605	20231116	104000	147657130	5400	5400	5400	5400	0
606	20231116	103900	147657130	5400	5400	5400	5400	2
607	20231116	103800	147646330	5400	5400	5400	5400	347
608	20231116	103700	145772530	5400	5410	5410	5400	2651
609	20231116	103600	131450900	5420	5430	5430	5420	17
610	20231116	103500	131358750	5430	5430	5430	5430	41
611	20231116	103400	131136120	5420	5420	5430	5420	211
612	20231116	103300	129992490	5430	5430	5430	5430	1
613	20231116	103200	129987060	5420	5420	5420	5420	80
614	20231116	103100	129553460	5420	5430	5430	5420	33
615	20231116	103000	129374590	5420	5420	5420	5420	42
616	20231116	102900	129146950	5420	5420	5420	5420	0
617	20231116	102800	129146950	5420	5420	5420	5420	0
618	20231116	102700	129146950	5420	5420	5420	5420	221
619	20231116	102600	127949130	5410	5420	5420	5410	1074
620	20231116	102500	122132410	5410	5410	5410	5410	0
621	20231116	102400	122132410	5410	5410	5410	5410	0
622	20231116	102300	122132410	5410	5410	5410	5410	0
623	20231116	102200	122132410	5410	5420	5420	5410	150
624	20231116	102100	121320410	5420	5420	5420	5420	0
625	20231116	102000	121320410	5420	5420	5420	5420	100
626	20231116	101900	120778410	5420	5420	5420	5420	3
627	20231116	101800	120762150	5420	5410	5430	5410	891
628	20231116	101700	115932020	5400	5400	5400	5400	0
629	20231116	101600	115932020	5400	5410	5430	5400	2445
630	20231116	101500	102717110	5410	5410	5410	5410	9
631	20231116	101400	102668420	5410	5410	5410	5410	46
632	20231116	101300	102419560	5410	5420	5420	5410	52
633	20231116	101200	102138230	5410	5410	5410	5410	200
634	20231116	101100	101056230	5410	5400	5410	5400	114
635	20231116	101000	100439630	5410	5430	5430	5400	5144
636	20231116	100900	72593800	5440	5430	5440	5430	89
637	20231116	100800	72110430	5430	5430	5430	5430	305
638	20231116	100700	70454280	5430	5430	5430	5430	43
639	20231116	100600	70220790	5440	5420	5440	5390	2800
640	20231116	100500	55036920	5410	5360	5410	5360	568
641	20231116	100400	51976590	5340	5320	5340	5320	1173
642	20231116	100300	45718770	5330	5330	5330	5330	589
643	20231116	100200	42579400	5350	5330	5370	5310	1186
644	20231116	100100	36250560	5310	5370	5400	5310	2862
645	20231116	100000	20898670	5390	5390	5400	5370	3781