KissMeData/019210/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	190300	202297370	5470	5470	5470	5470	863
3	20231113	190200	202297370	5470	5470	5470	5470	0
4	20231113	190100	202297370	5470	5470	5470	5470	0
5	20231113	190000	202297370	5470	5470	5470	5470	0
6	20231113	185900	202297370	5470	5470	5470	5470	0
7	20231113	185800	202297370	5470	5470	5470	5470	0
8	20231113	185700	202297370	5470	5470	5470	5470	0
9	20231113	185600	202297370	5470	5470	5470	5470	0
10	20231113	185500	202297370	5470	5470	5470	5470	0
11	20231113	185400	202297370	5470	5470	5470	5470	0
12	20231113	185300	202297370	5470	5470	5470	5470	0
13	20231113	185200	202297370	5470	5470	5470	5470	0
14	20231113	185100	202297370	5470	5470	5470	5470	0
15	20231113	185000	202297370	5470	5470	5470	5470	0
16	20231113	184900	202297370	5470	5470	5470	5470	0
17	20231113	184800	202297370	5470	5470	5470	5470	0
18	20231113	184700	202297370	5470	5470	5470	5470	0
19	20231113	184600	202297370	5470	5470	5470	5470	0
20	20231113	184500	202297370	5470	5470	5470	5470	0
21	20231113	184400	202297370	5470	5470	5470	5470	0
22	20231113	184300	202297370	5470	5470	5470	5470	0
23	20231113	184200	202297370	5470	5470	5470	5470	0
24	20231113	184100	202297370	5470	5470	5470	5470	0
25	20231113	184000	202297370	5470	5470	5470	5470	0
26	20231113	183900	202297370	5470	5470	5470	5470	0
27	20231113	183800	202297370	5470	5470	5470	5470	0
28	20231113	183700	202297370	5470	5470	5470	5470	0
29	20231113	183600	202297370	5470	5470	5470	5470	0
30	20231113	183500	202297370	5470	5470	5470	5470	0
31	20231113	183400	202297370	5470	5470	5470	5470	0
32	20231113	183300	202297370	5470	5470	5470	5470	863
33	20231113	183200	202297370	5470	5470	5470	5470	0
34	20231113	183100	202297370	5470	5470	5470	5470	0
35	20231113	183000	202297370	5470	5470	5470	5470	0
36	20231113	182900	202297370	5470	5470	5470	5470	0
37	20231113	182800	202297370	5470	5470	5470	5470	0
38	20231113	182700	202297370	5470	5470	5470	5470	0
39	20231113	182600	202297370	5470	5470	5470	5470	0
40	20231113	182500	202297370	5470	5470	5470	5470	0
41	20231113	182400	202297370	5470	5470	5470	5470	0
42	20231113	182300	202297370	5470	5470	5470	5470	0
43	20231113	182200	202297370	5470	5470	5470	5470	0
44	20231113	182100	202297370	5470	5470	5470	5470	0
45	20231113	182000	202297370	5470	5470	5470	5470	0
46	20231113	181900	202297370	5470	5470	5470	5470	0
47	20231113	181800	202297370	5470	5470	5470	5470	0
48	20231113	181700	202297370	5470	5470	5470	5470	0
49	20231113	181600	202297370	5470	5470	5470	5470	0
50	20231113	181500	202297370	5470	5470	5470	5470	0
51	20231113	181400	202297370	5470	5470	5470	5470	0
52	20231113	181300	202297370	5470	5470	5470	5470	0
53	20231113	181200	202297370	5470	5470	5470	5470	0
54	20231113	181100	202297370	5470	5470	5470	5470	0
55	20231113	181000	202297370	5470	5470	5470	5470	0
56	20231113	180900	202297370	5470	5470	5470	5470	0
57	20231113	180800	202297370	5470	5470	5470	5470	0
58	20231113	180700	202297370	5470	5470	5470	5470	0
59	20231113	180600	202297370	5470	5470	5470	5470	0
60	20231113	180500	202297370	5470	5470	5470	5470	0
61	20231113	180400	202297370	5470	5470	5470	5470	0
62	20231113	180300	202297370	5470	5470	5470	5470	863
63	20231113	180200	202297370	5470	5470	5470	5470	0
64	20231113	180100	202297370	5470	5470	5470	5470	0
65	20231113	180000	202297370	5470	5470	5470	5470	0
66	20231113	175900	202297370	5470	5470	5470	5470	0
67	20231113	175800	202297370	5470	5470	5470	5470	0
68	20231113	175700	202297370	5470	5470	5470	5470	0
69	20231113	175600	202297370	5470	5470	5470	5470	0
70	20231113	175500	202297370	5470	5470	5470	5470	0
71	20231113	175400	202297370	5470	5470	5470	5470	0
72	20231113	175300	202297370	5470	5470	5470	5470	0
73	20231113	175200	202297370	5470	5470	5470	5470	0
74	20231113	175100	202297370	5470	5470	5470	5470	0
75	20231113	175000	202297370	5470	5470	5470	5470	0
76	20231113	174900	202297370	5470	5470	5470	5470	0
77	20231113	174800	202297370	5470	5470	5470	5470	0
78	20231113	174700	202297370	5470	5470	5470	5470	0
79	20231113	174600	202297370	5470	5470	5470	5470	0
80	20231113	174500	202297370	5470	5470	5470	5470	0
81	20231113	174400	202297370	5470	5470	5470	5470	0
82	20231113	174300	202297370	5470	5470	5470	5470	0
83	20231113	174200	202297370	5470	5470	5470	5470	0
84	20231113	174100	202297370	5470	5470	5470	5470	0
85	20231113	174000	202297370	5470	5470	5470	5470	0
86	20231113	173900	202297370	5470	5470	5470	5470	0
87	20231113	173800	202297370	5470	5470	5470	5470	0
88	20231113	173700	202297370	5470	5470	5470	5470	0
89	20231113	173600	202297370	5470	5470	5470	5470	0
90	20231113	173500	202297370	5470	5470	5470	5470	0
91	20231113	173400	202297370	5470	5470	5470	5470	0
92	20231113	173300	202297370	5470	5470	5470	5470	863
93	20231113	173200	202297370	5470	5470	5470	5470	0
94	20231113	173100	202297370	5470	5470	5470	5470	0
95	20231113	173000	202297370	5470	5470	5470	5470	0
96	20231113	172900	202297370	5470	5470	5470	5470	0
97	20231113	172800	202297370	5470	5470	5470	5470	0
98	20231113	172700	202297370	5470	5470	5470	5470	0
99	20231113	172600	202297370	5470	5470	5470	5470	0
100	20231113	172500	202297370	5470	5470	5470	5470	0
101	20231113	172400	202297370	5470	5470	5470	5470	0
102	20231113	172300	202297370	5470	5470	5470	5470	0
103	20231113	172200	202297370	5470	5470	5470	5470	0
104	20231113	172100	202297370	5470	5470	5470	5470	0
105	20231113	172000	202297370	5470	5470	5470	5470	0
106	20231113	171900	202297370	5470	5470	5470	5470	0
107	20231113	171800	202297370	5470	5470	5470	5470	0
108	20231113	171700	202297370	5470	5470	5470	5470	0
109	20231113	171600	202297370	5470	5470	5470	5470	0
110	20231113	171500	202297370	5470	5470	5470	5470	0
111	20231113	171400	202297370	5470	5470	5470	5470	0
112	20231113	171300	202297370	5470	5470	5470	5470	0
113	20231113	171200	202297370	5470	5470	5470	5470	0
114	20231113	171100	202297370	5470	5470	5470	5470	0
115	20231113	171000	202297370	5470	5470	5470	5470	0
116	20231113	170900	202297370	5470	5470	5470	5470	0
117	20231113	170800	202297370	5470	5470	5470	5470	0
118	20231113	170700	202297370	5470	5470	5470	5470	0
119	20231113	170600	202297370	5470	5470	5470	5470	0
120	20231113	170500	202297370	5470	5470	5470	5470	0
121	20231113	170400	202297370	5470	5470	5470	5470	0
122	20231113	170300	202297370	5470	5470	5470	5470	863
123	20231113	170200	202297370	5470	5470	5470	5470	0
124	20231113	170100	202297370	5470	5470	5470	5470	0
125	20231113	170000	202297370	5470	5470	5470	5470	0
126	20231113	165900	202297370	5470	5470	5470	5470	0
127	20231113	165800	202297370	5470	5470	5470	5470	0
128	20231113	165700	202297370	5470	5470	5470	5470	0
129	20231113	165600	202297370	5470	5470	5470	5470	0
130	20231113	165500	202297370	5470	5470	5470	5470	0
131	20231113	165400	202297370	5470	5470	5470	5470	0
132	20231113	165300	202297370	5470	5470	5470	5470	0
133	20231113	165200	202297370	5470	5470	5470	5470	0
134	20231113	165100	202297370	5470	5470	5470	5470	0
135	20231113	165000	202297370	5470	5470	5470	5470	0
136	20231113	164900	202297370	5470	5470	5470	5470	0
137	20231113	164800	202297370	5470	5470	5470	5470	0
138	20231113	164700	202297370	5470	5470	5470	5470	0
139	20231113	164600	202297370	5470	5470	5470	5470	0
140	20231113	164500	202297370	5470	5470	5470	5470	0
141	20231113	164400	202297370	5470	5470	5470	5470	0
142	20231113	164300	202297370	5470	5470	5470	5470	0
143	20231113	164200	202297370	5470	5470	5470	5470	0
144	20231113	164100	202297370	5470	5470	5470	5470	0
145	20231113	164000	202297370	5470	5470	5470	5470	0
146	20231113	163900	202297370	5470	5470	5470	5470	0
147	20231113	163800	202297370	5470	5470	5470	5470	0
148	20231113	163700	202297370	5470	5470	5470	5470	0
149	20231113	163600	202297370	5470	5470	5470	5470	0
150	20231113	163500	202297370	5470	5470	5470	5470	0
151	20231113	163400	202297370	5470	5470	5470	5470	0
152	20231113	163300	202297370	5470	5470	5470	5470	863
153	20231113	163200	202297370	5470	5470	5470	5470	0
154	20231113	163100	202297370	5470	5470	5470	5470	0
155	20231113	163000	202297370	5470	5470	5470	5470	0
156	20231113	162900	202297370	5470	5470	5470	5470	0
157	20231113	162800	202297370	5470	5470	5470	5470	0
158	20231113	162700	202297370	5470	5470	5470	5470	0
159	20231113	162600	202297370	5470	5470	5470	5470	0
160	20231113	162500	202297370	5470	5470	5470	5470	0
161	20231113	162400	202297370	5470	5470	5470	5470	0
162	20231113	162300	202297370	5470	5470	5470	5470	0
163	20231113	162200	202297370	5470	5470	5470	5470	0
164	20231113	162100	202297370	5470	5470	5470	5470	0
165	20231113	162000	202297370	5470	5470	5470	5470	0
166	20231113	161900	202297370	5470	5470	5470	5470	0
167	20231113	161800	202297370	5470	5470	5470	5470	0
168	20231113	161700	202297370	5470	5470	5470	5470	0
169	20231113	161600	202297370	5470	5470	5470	5470	0
170	20231113	161500	202297370	5470	5470	5470	5470	0
171	20231113	161400	202297370	5470	5470	5470	5470	0
172	20231113	161300	202297370	5470	5470	5470	5470	0
173	20231113	161200	202297370	5470	5470	5470	5470	0
174	20231113	161100	202297370	5470	5470	5470	5470	0
175	20231113	161000	202297370	5470	5470	5470	5470	0
176	20231113	160900	202297370	5470	5470	5470	5470	0
177	20231113	160800	202297370	5470	5470	5470	5470	0
178	20231113	160700	202297370	5470	5470	5470	5470	0
179	20231113	160600	202297370	5470	5470	5470	5470	0
180	20231113	160500	202297370	5470	5470	5470	5470	0
181	20231113	160400	202297370	5470	5470	5470	5470	0
182	20231113	160300	202297370	5470	5470	5470	5470	863
183	20231113	160200	202297370	5470	5470	5470	5470	0
184	20231113	160100	202297370	5470	5470	5470	5470	0
185	20231113	160000	202297370	5470	5470	5470	5470	0
186	20231113	155900	202297370	5470	5470	5470	5470	0
187	20231113	155800	202297370	5470	5470	5470	5470	0
188	20231113	155700	202297370	5470	5470	5470	5470	0
189	20231113	155600	202297370	5470	5470	5470	5470	0
190	20231113	155500	202297370	5470	5470	5470	5470	0
191	20231113	155400	202297370	5470	5470	5470	5470	0
192	20231113	155300	202297370	5470	5470	5470	5470	0
193	20231113	155200	202297370	5470	5470	5470	5470	0
194	20231113	155100	202297370	5470	5470	5470	5470	0
195	20231113	155000	202297370	5470	5470	5470	5470	0
196	20231113	154900	202297370	5470	5470	5470	5470	0
197	20231113	154800	202297370	5470	5470	5470	5470	0
198	20231113	154700	202297370	5470	5470	5470	5470	0
199	20231113	154600	202297370	5470	5470	5470	5470	0
200	20231113	154500	202297370	5470	5470	5470	5470	0
201	20231113	154400	202297370	5470	5470	5470	5470	0
202	20231113	154300	202297370	5470	5470	5470	5470	0
203	20231113	154200	202297370	5470	5470	5470	5470	0
204	20231113	154100	202297370	5470	5470	5470	5470	0
205	20231113	154000	202297370	5470	5470	5470	5470	0
206	20231113	153900	202297370	5470	5470	5470	5470	0
207	20231113	153800	202297370	5470	5470	5470	5470	0
208	20231113	153700	202297370	5470	5470	5470	5470	0
209	20231113	153600	202297370	5470	5470	5470	5470	0
210	20231113	153500	202297370	5470	5470	5470	5470	0
211	20231113	153400	202297370	5470	5470	5470	5470	0
212	20231113	153300	202297370	5470	5470	5470	5470	863
213	20231113	153200	202297370	5470	5470	5470	5470	0
214	20231113	153100	202297370	5470	5470	5470	5470	0
215	20231113	153000	202297370	5470	5470	5470	5470	863
216	20231113	152900	197576760	5480	5480	5480	5480	0
217	20231113	152800	197576760	5480	5480	5480	5480	0
218	20231113	152700	197576760	5480	5480	5480	5480	0
219	20231113	152600	197576760	5480	5480	5480	5480	0
220	20231113	152500	197576760	5480	5480	5480	5480	0
221	20231113	152400	197576760	5480	5480	5480	5480	0
222	20231113	152300	197576760	5480	5480	5480	5480	0
223	20231113	152200	197576760	5480	5480	5480	5480	0
224	20231113	152100	197576760	5480	5480	5480	5480	0
225	20231113	152000	197576760	5480	5480	5480	5480	0
226	20231113	151900	197576760	5480	5480	5480	5460	249
227	20231113	151800	196214880	5460	5460	5460	5460	186
228	20231113	151700	195199320	5470	5460	5470	5460	202
229	20231113	151600	194096380	5460	5460	5460	5460	14
230	20231113	151500	194019940	5480	5480	5480	5480	0
231	20231113	151400	194019940	5480	5480	5480	5480	5
232	20231113	151300	193992540	5460	5470	5470	5460	205
233	20231113	151200	192873190	5470	5470	5470	5470	115
234	20231113	151100	192244140	5470	5460	5470	5460	1006
235	20231113	151000	186751280	5480	5480	5480	5480	1
236	20231113	150900	186745800	5470	5470	5470	5460	18
237	20231113	150800	186647480	5470	5470	5470	5470	67
238	20231113	150700	186280990	5470	5470	5470	5470	0
239	20231113	150600	186280990	5470	5470	5470	5470	1
240	20231113	150500	186275520	5470	5470	5470	5470	0
241	20231113	150400	186275520	5470	5470	5470	5470	428
242	20231113	150300	183934360	5480	5480	5480	5480	0
243	20231113	150200	183934360	5480	5480	5480	5480	84
244	20231113	150100	183474040	5470	5470	5470	5470	0
245	20231113	150000	183474040	5470	5470	5480	5470	16
246	20231113	145900	183386510	5490	5480	5490	5470	33
247	20231113	145800	183205700	5480	5470	5480	5470	26
248	20231113	145700	183063270	5470	5470	5470	5470	20
249	20231113	145600	182953870	5460	5470	5470	5460	17
250	20231113	145500	182861010	5470	5470	5470	5470	0
251	20231113	145400	182861010	5470	5470	5470	5470	0
252	20231113	145300	182861010	5470	5460	5470	5460	22
253	20231113	145200	182740800	5470	5470	5480	5470	116
254	20231113	145100	182105280	5480	5480	5480	5480	1
255	20231113	145000	182099800	5490	5460	5490	5460	23
256	20231113	144900	181974180	5470	5460	5470	5460	516
257	20231113	144800	179156780	5460	5460	5460	5460	33
258	20231113	144700	178976600	5470	5460	5470	5460	14
259	20231113	144600	178900150	5460	5460	5460	5460	12
260	20231113	144500	178834630	5470	5470	5470	5470	488
261	20231113	144400	176165270	5470	5470	5480	5470	26
262	20231113	144300	176023040	5470	5470	5470	5470	12
263	20231113	144200	175957400	5470	5470	5470	5470	13
264	20231113	144100	175886290	5470	5470	5470	5470	24
265	20231113	144000	175755010	5470	5470	5470	5470	12
266	20231113	143900	175689370	5470	5470	5470	5470	12
267	20231113	143800	175623730	5470	5470	5470	5470	13
268	20231113	143700	175552620	5480	5470	5480	5470	35
269	20231113	143600	175361060	5470	5470	5470	5470	12
270	20231113	143500	175295420	5470	5470	5470	5470	49
271	20231113	143400	175027390	5470	5470	5470	5470	12
272	20231113	143300	174961750	5470	5470	5470	5470	64
273	20231113	143200	174611670	5470	5470	5470	5470	12
274	20231113	143100	174546030	5470	5470	5470	5470	12
275	20231113	143000	174480390	5470	5470	5470	5470	24
276	20231113	142900	174349110	5480	5480	5480	5470	33
277	20231113	142800	174168470	5470	5470	5480	5470	28
278	20231113	142700	174015230	5480	5470	5480	5470	28
279	20231113	142600	173861980	5470	5480	5480	5470	40
280	20231113	142500	173643060	5470	5480	5480	5470	27
281	20231113	142400	173495290	5480	5470	5480	5470	33
282	20231113	142300	173314650	5480	5470	5480	5470	36
283	20231113	142200	173117650	5480	5490	5490	5470	1217
284	20231113	142100	166440380	5480	5480	5490	5480	58
285	20231113	142000	166122450	5490	5490	5490	5480	11
286	20231113	141900	166062090	5480	5480	5490	5480	16
287	20231113	141800	165974330	5490	5490	5490	5480	29
288	20231113	141700	165815270	5490	5490	5490	5480	11
289	20231113	141600	165754910	5480	5480	5490	5480	16
290	20231113	141500	165667150	5490	5480	5490	5480	16
291	20231113	141400	165579380	5490	5480	5490	5480	5
292	20231113	141300	165551970	5470	5490	5490	5470	16
293	20231113	141200	165464290	5480	5480	5480	5480	9
294	20231113	141100	165414970	5490	5480	5490	5480	23
295	20231113	141000	165288780	5490	5480	5490	5480	7
296	20231113	140900	165250380	5480	5480	5490	5480	13
297	20231113	140800	165179090	5480	5490	5490	5480	11
298	20231113	140700	165118770	5480	5480	5480	5480	6
299	20231113	140600	165085890	5480	5480	5480	5480	9
300	20231113	140500	165036570	5480	5480	5490	5460	1012
301	20231113	140400	159503980	5490	5490	5490	5480	16
302	20231113	140300	159416180	5480	5490	5490	5480	17
303	20231113	140200	159322930	5490	5480	5490	5480	15
304	20231113	140100	159240650	5490	5480	5490	5480	13
305	20231113	140000	159169330	5480	5490	5490	5480	10
306	20231113	135900	159114490	5480	5480	5490	5480	13
307	20231113	135800	159043200	5480	5480	5490	5480	11
308	20231113	135700	158982880	5490	5480	5490	5480	9
309	20231113	135600	158933510	5470	5490	5490	5470	363
310	20231113	135500	156940900	5470	5470	5480	5470	26
311	20231113	135400	156798550	5480	5480	5480	5470	26
312	20231113	135300	156656110	5480	5480	5480	5470	20
313	20231113	135200	156546590	5480	5480	5480	5470	18
314	20231113	135100	156447980	5470	5490	5490	5470	10
315	20231113	135000	156393160	5480	5490	5490	5480	19
316	20231113	134900	156288920	5480	5480	5490	5480	12
317	20231113	134800	156223120	5480	5490	5490	5480	8
318	20231113	134700	156179240	5480	5480	5490	5480	11
319	20231113	134600	156118920	5480	5490	5490	5480	17
320	20231113	134500	156025670	5490	5480	5490	5480	15
321	20231113	134400	155943390	5490	5490	5490	5480	12
322	20231113	134300	155877550	5490	5490	5490	5480	58
323	20231113	134200	155559580	5490	5490	5490	5490	10
324	20231113	134100	155504680	5490	5490	5490	5490	10
325	20231113	134000	155449780	5490	5490	5490	5490	11
326	20231113	133900	155389390	5490	5490	5490	5490	12
327	20231113	133800	155323510	5490	5490	5490	5490	9
328	20231113	133700	155274100	5490	5490	5490	5490	4
329	20231113	133600	155252140	5490	5490	5490	5490	0
330	20231113	133500	155252140	5490	5490	5490	5490	0
331	20231113	133400	155252140	5490	5490	5490	5490	1
332	20231113	133300	155246650	5480	5480	5480	5480	0
333	20231113	133200	155246650	5480	5480	5480	5480	0
334	20231113	133100	155246650	5480	5480	5480	5480	6
335	20231113	133000	155213770	5490	5490	5490	5490	1
336	20231113	132900	155208280	5470	5470	5470	5470	1431
337	20231113	132800	147380710	5480	5480	5480	5480	1239
338	20231113	132700	140590990	5480	5480	5480	5480	0
339	20231113	132600	140590990	5480	5480	5480	5480	201
340	20231113	132500	139489510	5480	5480	5480	5480	0
341	20231113	132400	139489510	5480	5480	5480	5480	1
342	20231113	132300	139484030	5480	5480	5480	5480	3
343	20231113	132200	139467590	5480	5480	5480	5480	0
344	20231113	132100	139467590	5480	5480	5480	5480	0
345	20231113	132000	139467590	5480	5480	5480	5480	0
346	20231113	131900	139467590	5480	5480	5480	5480	8
347	20231113	131800	139423750	5480	5480	5480	5480	54
348	20231113	131700	139127830	5480	5480	5480	5480	0
349	20231113	131600	139127830	5480	5480	5480	5480	0
350	20231113	131500	139127830	5480	5480	5480	5480	0
351	20231113	131400	139127830	5480	5480	5480	5480	0
352	20231113	131300	139127830	5480	5480	5480	5480	0
353	20231113	131200	139127830	5480	5480	5480	5480	0
354	20231113	131100	139127830	5480	5480	5480	5480	10
355	20231113	131000	139073030	5480	5480	5480	5480	0
356	20231113	130900	139073030	5480	5480	5480	5480	0
357	20231113	130800	139073030	5480	5480	5480	5480	38
358	20231113	130700	138864790	5500	5500	5500	5500	1
359	20231113	130600	138859290	5490	5490	5490	5490	50
360	20231113	130500	138584790	5490	5490	5490	5490	300
361	20231113	130400	136937790	5490	5490	5490	5490	1
362	20231113	130300	136932300	5490	5490	5490	5490	4
363	20231113	130200	136910340	5490	5490	5490	5490	0
364	20231113	130100	136910340	5490	5490	5490	5490	1
365	20231113	130000	136904850	5490	5490	5490	5490	0
366	20231113	125900	136904850	5490	5490	5490	5490	0
367	20231113	125800	136904850	5490	5490	5490	5490	0
368	20231113	125700	136904850	5490	5490	5490	5490	0
369	20231113	125600	136904850	5490	5490	5490	5490	2
370	20231113	125500	136893870	5490	5480	5490	5480	589
371	20231113	125400	133663840	5490	5490	5490	5490	0
372	20231113	125300	133663840	5490	5490	5490	5490	0
373	20231113	125200	133663840	5490	5490	5490	5490	1
374	20231113	125100	133658350	5480	5480	5480	5480	0
375	20231113	125000	133658350	5480	5490	5490	5470	109
376	20231113	124900	133061990	5480	5480	5480	5480	90
377	20231113	124800	132568790	5480	5480	5480	5480	0
378	20231113	124700	132568790	5480	5480	5480	5480	10
379	20231113	124600	132513990	5480	5480	5480	5480	0
380	20231113	124500	132513990	5480	5480	5480	5480	400
381	20231113	124400	130321990	5480	5480	5480	5480	1
382	20231113	124300	130316510	5480	5480	5480	5480	2
383	20231113	124200	130305550	5480	5480	5480	5480	1
384	20231113	124100	130300070	5470	5470	5470	5470	0
385	20231113	124000	130300070	5470	5470	5470	5470	0
386	20231113	123900	130300070	5470	5470	5470	5470	0
387	20231113	123800	130300070	5470	5470	5470	5470	0
388	20231113	123700	130300070	5470	5470	5470	5470	0
389	20231113	123600	130300070	5470	5470	5470	5470	0
390	20231113	123500	130300070	5470	5470	5470	5470	25
391	20231113	123400	130163320	5490	5490	5490	5490	0
392	20231113	123300	130163320	5490	5480	5490	5470	21
393	20231113	123200	130048410	5490	5490	5490	5490	0
394	20231113	123100	130048410	5490	5490	5490	5490	0
395	20231113	123000	130048410	5490	5490	5490	5490	0
396	20231113	122900	130048410	5490	5490	5490	5490	1
397	20231113	122800	130042920	5490	5490	5490	5490	2
398	20231113	122700	130031940	5490	5490	5490	5490	50
399	20231113	122600	129757440	5490	5490	5490	5490	0
400	20231113	122500	129757440	5490	5490	5490	5490	1
401	20231113	122400	129751950	5480	5480	5480	5480	0
402	20231113	122300	129751950	5480	5480	5480	5480	2
403	20231113	122200	129740990	5480	5480	5480	5480	129
404	20231113	122100	129034070	5480	5480	5480	5480	0
405	20231113	122000	129034070	5480	5480	5480	5480	0
406	20231113	121900	129034070	5480	5480	5480	5480	18
407	20231113	121800	128935430	5480	5480	5480	5480	0
408	20231113	121700	128935430	5480	5480	5480	5480	0
409	20231113	121600	128935430	5480	5480	5480	5480	2
410	20231113	121500	128924470	5480	5480	5480	5480	200
411	20231113	121400	127828470	5470	5470	5470	5470	0
412	20231113	121300	127828470	5470	5480	5480	5470	5
413	20231113	121200	127801090	5470	5480	5480	5470	1672
414	20231113	121100	118655240	5480	5480	5480	5480	0
415	20231113	121000	118655240	5480	5480	5480	5480	0
416	20231113	120900	118655240	5480	5480	5480	5480	2
417	20231113	120800	118644280	5480	5480	5480	5480	0
418	20231113	120700	118644280	5480	5480	5480	5480	0
419	20231113	120600	118644280	5480	5480	5480	5480	19
420	20231113	120500	118540160	5480	5480	5480	5480	21
421	20231113	120400	118425080	5480	5480	5480	5480	1347
422	20231113	120300	111043520	5500	5500	5500	5500	0
423	20231113	120200	111043520	5500	5480	5500	5480	2
424	20231113	120100	111032540	5490	5490	5490	5490	89
425	20231113	120000	110543930	5500	5500	5500	5500	0
426	20231113	115900	110543930	5500	5500	5500	5500	0
427	20231113	115800	110543930	5500	5500	5500	5500	0
428	20231113	115700	110543930	5500	5500	5500	5500	4
429	20231113	115600	110521930	5500	5500	5500	5500	0
430	20231113	115500	110521930	5500	5500	5500	5500	1
431	20231113	115400	110516430	5490	5490	5490	5490	0
432	20231113	115300	110516430	5490	5490	5490	5490	1017
433	20231113	115200	104933100	5490	5500	5500	5490	391
434	20231113	115100	102786500	5500	5500	5500	5500	0
435	20231113	115000	102786500	5500	5500	5500	5500	0
436	20231113	114900	102786500	5500	5500	5500	5500	20
437	20231113	114800	102676500	5500	5500	5500	5500	0
438	20231113	114700	102676500	5500	5500	5500	5500	0
439	20231113	114600	102676500	5500	5500	5500	5500	0
440	20231113	114500	102676500	5500	5500	5500	5500	0
441	20231113	114400	102676500	5500	5500	5500	5500	3
442	20231113	114300	102660000	5500	5500	5500	5500	0
443	20231113	114200	102660000	5500	5510	5510	5500	1789
444	20231113	114100	92820470	5510	5510	5510	5510	0
445	20231113	114000	92820470	5510	5510	5510	5500	91
446	20231113	113900	92319360	5510	5510	5510	5510	0
447	20231113	113800	92319360	5510	5510	5510	5510	245
448	20231113	113700	90969410	5510	5510	5510	5510	325
449	20231113	113600	89178660	5530	5530	5530	5530	0
450	20231113	113500	89178660	5530	5530	5530	5530	0
451	20231113	113400	89178660	5530	5530	5530	5530	0
452	20231113	113300	89178660	5530	5530	5530	5530	0
453	20231113	113200	89178660	5530	5530	5530	5530	1
454	20231113	113100	89173130	5510	5510	5510	5510	8
455	20231113	113000	89129050	5510	5510	5510	5510	25
456	20231113	112900	88991300	5530	5530	5530	5530	0
457	20231113	112800	88991300	5530	5530	5530	5530	0
458	20231113	112700	88991300	5530	5530	5530	5530	5
459	20231113	112600	88963650	5530	5530	5530	5530	200
460	20231113	112500	87857650	5530	5530	5530	5530	0
461	20231113	112400	87857650	5530	5530	5530	5530	0
462	20231113	112300	87857650	5530	5530	5530	5530	0
463	20231113	112200	87857650	5530	5530	5530	5530	4
464	20231113	112100	87835530	5510	5520	5520	5510	450
465	20231113	112000	85356020	5530	5530	5530	5530	0
466	20231113	111900	85356020	5530	5530	5530	5530	0
467	20231113	111800	85356020	5530	5530	5530	5530	0
468	20231113	111700	85356020	5530	5530	5530	5530	0
469	20231113	111600	85356020	5530	5530	5530	5530	0
470	20231113	111500	85356020	5530	5530	5530	5530	4
471	20231113	111400	85333900	5530	5530	5530	5530	0
472	20231113	111300	85333900	5530	5530	5530	5530	0
473	20231113	111200	85333900	5530	5530	5530	5530	1
474	20231113	111100	85328370	5510	5510	5510	5510	100
475	20231113	111000	84777370	5530	5530	5530	5530	0
476	20231113	110900	84777370	5530	5530	5530	5530	2
477	20231113	110800	84766310	5530	5530	5530	5530	0
478	20231113	110700	84766310	5530	5530	5530	5530	0
479	20231113	110600	84766310	5530	5520	5530	5520	5
480	20231113	110500	84738700	5530	5530	5530	5530	0
481	20231113	110400	84738700	5530	5530	5530	5530	0
482	20231113	110300	84738700	5530	5530	5530	5530	0
483	20231113	110200	84738700	5530	5530	5530	5530	10
484	20231113	110100	84683400	5530	5530	5530	5530	0
485	20231113	110000	84683400	5530	5530	5530	5530	0
486	20231113	105900	84683400	5530	5530	5530	5530	0
487	20231113	105800	84683400	5530	5530	5530	5530	0
488	20231113	105700	84683400	5530	5530	5530	5530	0
489	20231113	105600	84683400	5530	5530	5530	5530	1
490	20231113	105500	84677870	5530	5530	5530	5530	0
491	20231113	105400	84677870	5530	5530	5530	5530	1
492	20231113	105300	84672340	5530	5530	5530	5530	1
493	20231113	105200	84666810	5520	5520	5520	5520	36
494	20231113	105100	84468090	5520	5520	5520	5520	7
495	20231113	105000	84429450	5510	5510	5510	5510	42
496	20231113	104900	84198030	5510	5510	5510	5510	3
497	20231113	104800	84181500	5510	5510	5510	5510	0
498	20231113	104700	84181500	5510	5510	5510	5510	25
499	20231113	104600	84043750	5510	5510	5510	5510	75
500	20231113	104500	83630500	5520	5520	5520	5520	1
501	20231113	104400	83624980	5520	5520	5520	5520	0
502	20231113	104300	83624980	5520	5520	5520	5520	5
503	20231113	104200	83597380	5520	5510	5520	5510	83
504	20231113	104100	83140040	5510	5510	5510	5510	0
505	20231113	104000	83140040	5510	5510	5510	5510	0
506	20231113	103900	83140040	5510	5510	5510	5510	0
507	20231113	103800	83140040	5510	5510	5510	5510	38
508	20231113	103700	82930660	5510	5510	5510	5510	0
509	20231113	103600	82930660	5510	5510	5510	5510	22
510	20231113	103500	82809440	5520	5520	5520	5520	0
511	20231113	103400	82809440	5520	5520	5520	5520	0
512	20231113	103300	82809440	5520	5520	5520	5520	0
513	20231113	103200	82809440	5520	5520	5520	5520	0
514	20231113	103100	82809440	5520	5520	5520	5520	0
515	20231113	103000	82809440	5520	5520	5520	5520	0
516	20231113	102900	82809440	5520	5520	5520	5520	0
517	20231113	102800	82809440	5520	5520	5520	5520	50
518	20231113	102700	82533440	5520	5520	5520	5520	0
519	20231113	102600	82533440	5520	5520	5520	5520	2
520	20231113	102500	82522400	5530	5530	5530	5530	0
521	20231113	102400	82522400	5530	5530	5530	5530	1
522	20231113	102300	82516870	5520	5520	5520	5520	0
523	20231113	102200	82516870	5520	5520	5520	5520	0
524	20231113	102100	82516870	5520	5520	5520	5520	0
525	20231113	102000	82516870	5520	5520	5520	5520	0
526	20231113	101900	82516870	5520	5520	5520	5520	0
527	20231113	101800	82516870	5520	5520	5530	5520	140
528	20231113	101700	81744020	5520	5530	5530	5520	70
529	20231113	101600	81357570	5530	5530	5530	5530	0
530	20231113	101500	81357570	5530	5530	5530	5530	0
531	20231113	101400	81357570	5530	5530	5530	5530	2
532	20231113	101300	81346510	5530	5530	5530	5530	0
533	20231113	101200	81346510	5530	5530	5530	5530	1
534	20231113	101100	81340980	5510	5510	5510	5510	0
535	20231113	101000	81340980	5510	5510	5510	5510	0
536	20231113	100900	81340980	5510	5510	5510	5510	0
537	20231113	100800	81340980	5510	5510	5510	5510	0
538	20231113	100700	81340980	5510	5510	5510	5510	500
539	20231113	100600	78585980	5510	5510	5510	5510	520
540	20231113	100500	75720780	5530	5530	5530	5530	1
541	20231113	100400	75715250	5520	5520	5520	5520	119
542	20231113	100300	75058370	5490	5500	5500	5490	4000
543	20231113	100200	53085600	5520	5520	5520	5510	386
544	20231113	100100	50955890	5500	5500	5500	5500	0
545	20231113	100000	50955890	5500	5500	5500	5500	0
546	20231113	095900	50955890	5500	5500	5500	5500	29
547	20231113	095800	50796390	5500	5500	5500	5500	0
548	20231113	095700	50796390	5500	5500	5500	5500	0
549	20231113	095600	50796390	5500	5500	5500	5500	0
550	20231113	095500	50796390	5500	5510	5510	5500	30
551	20231113	095400	50631290	5500	5500	5500	5500	0
552	20231113	095300	50631290	5500	5510	5510	5500	950
553	20231113	095200	45406000	5530	5530	5530	5530	0
554	20231113	095100	45406000	5530	5530	5530	5530	1
555	20231113	095000	45400470	5510	5510	5510	5510	0
556	20231113	094900	45400470	5510	5510	5510	5510	0
557	20231113	094800	45400470	5510	5510	5510	5510	0
558	20231113	094700	45400470	5510	5510	5510	5510	300
559	20231113	094600	43747470	5540	5540	5540	5540	1
560	20231113	094500	43741930	5500	5530	5530	5500	2500
561	20231113	094400	29986490	5540	5540	5540	5540	0
562	20231113	094300	29986490	5540	5540	5540	5540	1
563	20231113	094200	29980950	5540	5540	5540	5540	1
564	20231113	094100	29975410	5540	5540	5540	5540	1
565	20231113	094000	29969870	5510	5510	5510	5510	0
566	20231113	093900	29969870	5510	5540	5540	5510	102
567	20231113	093800	29407570	5540	5540	5540	5540	0
568	20231113	093700	29407570	5540	5540	5540	5540	15
569	20231113	093600	29324470	5540	5540	5540	5540	12
570	20231113	093500	29257990	5540	5540	5540	5540	3
571	20231113	093400	29241370	5540	5540	5540	5540	2
572	20231113	093300	29230290	5540	5540	5540	5540	4
573	20231113	093200	29208130	5540	5540	5540	5540	0
574	20231113	093100	29208130	5540	5510	5540	5500	2209
575	20231113	093000	17045580	5540	5540	5540	5540	1
576	20231113	092900	17040040	5540	5540	5540	5540	3
577	20231113	092800	17023420	5540	5540	5540	5540	0
578	20231113	092700	17023420	5540	5540	5540	5540	1
579	20231113	092600	17017880	5540	5540	5540	5540	1
580	20231113	092500	17012340	5510	5510	5510	5510	29
581	20231113	092400	16852550	5540	5540	5540	5540	0
582	20231113	092300	16852550	5540	5540	5540	5540	1
583	20231113	092200	16847010	5530	5530	5530	5530	278
584	20231113	092100	15309670	5520	5520	5520	5520	112
585	20231113	092000	14691430	5520	5520	5520	5520	0
586	20231113	091900	14691430	5520	5520	5520	5520	0
587	20231113	091800	14691430	5520	5520	5520	5520	0
588	20231113	091700	14691430	5520	5520	5520	5520	0
589	20231113	091600	14691430	5520	5520	5530	5520	40
590	20231113	091500	14470430	5510	5510	5510	5510	277
591	20231113	091400	12944160	5510	5510	5510	5510	0
592	20231113	091300	12944160	5510	5510	5510	5510	0
593	20231113	091200	12944160	5510	5510	5510	5510	0
594	20231113	091100	12944160	5510	5510	5510	5510	0
595	20231113	091000	12944160	5510	5510	5510	5510	0
596	20231113	090900	12944160	5510	5520	5520	5500	1778
597	20231113	090800	3156460	5540	5540	5540	5540	0
598	20231113	090700	3156460	5540	5540	5540	5540	0
599	20231113	090600	3156460	5540	5540	5540	5540	7
600	20231113	090500	3117680	5520	5530	5530	5520	10
601	20231113	090400	3062460	5540	5540	5540	5540	213
602	20231113	090300	1882440	5540	5540	5540	5540	0
603	20231113	090200	1882440	5540	5540	5540	5540	0
604	20231113	090100	1882440	5540	5540	5540	5540	6
605	20231113	090000	1849200	5520	5520	5520	5520	335