KissMeData/014280/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	185900	314840510	5550	5550	5550	5550	3505
3	20231109	185800	314840510	5550	5550	5550	5550	0
4	20231109	185700	314840510	5550	5550	5550	5550	0
5	20231109	185600	314840510	5550	5550	5550	5550	0
6	20231109	185500	314840510	5550	5550	5550	5550	0
7	20231109	185400	314840510	5550	5550	5550	5550	0
8	20231109	185300	314840510	5550	5550	5550	5550	0
9	20231109	185200	314840510	5550	5550	5550	5550	0
10	20231109	185100	314840510	5550	5550	5550	5550	0
11	20231109	185000	314840510	5550	5550	5550	5550	0
12	20231109	184900	314840510	5550	5550	5550	5550	0
13	20231109	184800	314840510	5550	5550	5550	5550	0
14	20231109	184700	314840510	5550	5550	5550	5550	0
15	20231109	184600	314840510	5550	5550	5550	5550	0
16	20231109	184500	314840510	5550	5550	5550	5550	0
17	20231109	184400	314840510	5550	5550	5550	5550	0
18	20231109	184300	314840510	5550	5550	5550	5550	0
19	20231109	184200	314840510	5550	5550	5550	5550	0
20	20231109	184100	314840510	5550	5550	5550	5550	0
21	20231109	184000	314840510	5550	5550	5550	5550	0
22	20231109	183900	314840510	5550	5550	5550	5550	0
23	20231109	183800	314840510	5550	5550	5550	5550	0
24	20231109	183700	314840510	5550	5550	5550	5550	0
25	20231109	183600	314840510	5550	5550	5550	5550	0
26	20231109	183500	314840510	5550	5550	5550	5550	0
27	20231109	183400	314840510	5550	5550	5550	5550	0
28	20231109	183300	314840510	5550	5550	5550	5550	0
29	20231109	183200	314840510	5550	5550	5550	5550	0
30	20231109	183100	314840510	5550	5550	5550	5550	0
31	20231109	183000	314840510	5550	5550	5550	5550	0
32	20231109	182900	314840510	5550	5550	5550	5550	3505
33	20231109	182800	314840510	5550	5550	5550	5550	0
34	20231109	182700	314840510	5550	5550	5550	5550	0
35	20231109	182600	314840510	5550	5550	5550	5550	0
36	20231109	182500	314840510	5550	5550	5550	5550	0
37	20231109	182400	314840510	5550	5550	5550	5550	0
38	20231109	182300	314840510	5550	5550	5550	5550	0
39	20231109	182200	314840510	5550	5550	5550	5550	0
40	20231109	182100	314840510	5550	5550	5550	5550	0
41	20231109	182000	314840510	5550	5550	5550	5550	0
42	20231109	181900	314840510	5550	5550	5550	5550	0
43	20231109	181800	314840510	5550	5550	5550	5550	0
44	20231109	181700	314840510	5550	5550	5550	5550	0
45	20231109	181600	314840510	5550	5550	5550	5550	0
46	20231109	181500	314840510	5550	5550	5550	5550	0
47	20231109	181400	314840510	5550	5550	5550	5550	0
48	20231109	181300	314840510	5550	5550	5550	5550	0
49	20231109	181200	314840510	5550	5550	5550	5550	0
50	20231109	181100	314840510	5550	5550	5550	5550	0
51	20231109	181000	314840510	5550	5550	5550	5550	0
52	20231109	180900	314840510	5550	5550	5550	5550	0
53	20231109	180800	314840510	5550	5550	5550	5550	0
54	20231109	180700	314840510	5550	5550	5550	5550	0
55	20231109	180600	314840510	5550	5550	5550	5550	0
56	20231109	180500	314840510	5550	5550	5550	5550	0
57	20231109	180400	314840510	5550	5550	5550	5550	0
58	20231109	180300	314840510	5550	5550	5550	5550	0
59	20231109	180200	314840510	5550	5550	5550	5550	0
60	20231109	180100	314840510	5550	5550	5550	5550	0
61	20231109	180000	314840510	5550	5550	5550	5550	0
62	20231109	175900	314840510	5550	5550	5550	5550	3505
63	20231109	175800	314840510	5550	5550	5550	5550	0
64	20231109	175700	314840510	5550	5550	5550	5550	0
65	20231109	175600	314840510	5550	5550	5550	5550	0
66	20231109	175500	314840510	5550	5550	5550	5550	0
67	20231109	175400	314840510	5550	5550	5550	5550	0
68	20231109	175300	314840510	5550	5550	5550	5550	0
69	20231109	175200	314840510	5550	5550	5550	5550	0
70	20231109	175100	314840510	5550	5550	5550	5550	0
71	20231109	175000	314840510	5550	5550	5550	5550	0
72	20231109	174900	314840510	5550	5550	5550	5550	0
73	20231109	174800	314840510	5550	5550	5550	5550	0
74	20231109	174700	314840510	5550	5550	5550	5550	0
75	20231109	174600	314840510	5550	5550	5550	5550	0
76	20231109	174500	314840510	5550	5550	5550	5550	0
77	20231109	174400	314840510	5550	5550	5550	5550	0
78	20231109	174300	314840510	5550	5550	5550	5550	0
79	20231109	174200	314840510	5550	5550	5550	5550	0
80	20231109	174100	314840510	5550	5550	5550	5550	0
81	20231109	174000	314840510	5550	5550	5550	5550	0
82	20231109	173900	314840510	5550	5550	5550	5550	0
83	20231109	173800	314840510	5550	5550	5550	5550	0
84	20231109	173700	314840510	5550	5550	5550	5550	0
85	20231109	173600	314840510	5550	5550	5550	5550	0
86	20231109	173500	314840510	5550	5550	5550	5550	0
87	20231109	173400	314840510	5550	5550	5550	5550	0
88	20231109	173300	314840510	5550	5550	5550	5550	0
89	20231109	173200	314840510	5550	5550	5550	5550	0
90	20231109	173100	314840510	5550	5550	5550	5550	0
91	20231109	173000	314840510	5550	5550	5550	5550	0
92	20231109	172900	314840510	5550	5550	5550	5550	3505
93	20231109	172800	314840510	5550	5550	5550	5550	0
94	20231109	172700	314840510	5550	5550	5550	5550	0
95	20231109	172600	314840510	5550	5550	5550	5550	0
96	20231109	172500	314840510	5550	5550	5550	5550	0
97	20231109	172400	314840510	5550	5550	5550	5550	0
98	20231109	172300	314840510	5550	5550	5550	5550	0
99	20231109	172200	314840510	5550	5550	5550	5550	0
100	20231109	172100	314840510	5550	5550	5550	5550	0
101	20231109	172000	314840510	5550	5550	5550	5550	0
102	20231109	171900	314840510	5550	5550	5550	5550	0
103	20231109	171800	314840510	5550	5550	5550	5550	0
104	20231109	171700	314840510	5550	5550	5550	5550	0
105	20231109	171600	314840510	5550	5550	5550	5550	0
106	20231109	171500	314840510	5550	5550	5550	5550	0
107	20231109	171400	314840510	5550	5550	5550	5550	0
108	20231109	171300	314840510	5550	5550	5550	5550	0
109	20231109	171200	314840510	5550	5550	5550	5550	0
110	20231109	171100	314840510	5550	5550	5550	5550	0
111	20231109	171000	314840510	5550	5550	5550	5550	0
112	20231109	170900	314840510	5550	5550	5550	5550	0
113	20231109	170800	314840510	5550	5550	5550	5550	0
114	20231109	170700	314840510	5550	5550	5550	5550	0
115	20231109	170600	314840510	5550	5550	5550	5550	0
116	20231109	170500	314840510	5550	5550	5550	5550	0
117	20231109	170400	314840510	5550	5550	5550	5550	0
118	20231109	170300	314840510	5550	5550	5550	5550	0
119	20231109	170200	314840510	5550	5550	5550	5550	0
120	20231109	170100	314840510	5550	5550	5550	5550	0
121	20231109	170000	314840510	5550	5550	5550	5550	0
122	20231109	165900	314840510	5550	5550	5550	5550	3505
123	20231109	165800	314840510	5550	5550	5550	5550	0
124	20231109	165700	314840510	5550	5550	5550	5550	0
125	20231109	165600	314840510	5550	5550	5550	5550	0
126	20231109	165500	314840510	5550	5550	5550	5550	0
127	20231109	165400	314840510	5550	5550	5550	5550	0
128	20231109	165300	314840510	5550	5550	5550	5550	0
129	20231109	165200	314840510	5550	5550	5550	5550	0
130	20231109	165100	314840510	5550	5550	5550	5550	0
131	20231109	165000	314840510	5550	5550	5550	5550	0
132	20231109	164900	314840510	5550	5550	5550	5550	0
133	20231109	164800	314840510	5550	5550	5550	5550	0
134	20231109	164700	314840510	5550	5550	5550	5550	0
135	20231109	164600	314840510	5550	5550	5550	5550	0
136	20231109	164500	314840510	5550	5550	5550	5550	0
137	20231109	164400	314840510	5550	5550	5550	5550	0
138	20231109	164300	314840510	5550	5550	5550	5550	0
139	20231109	164200	314840510	5550	5550	5550	5550	0
140	20231109	164100	314840510	5550	5550	5550	5550	0
141	20231109	164000	314840510	5550	5550	5550	5550	0
142	20231109	163900	314840510	5550	5550	5550	5550	0
143	20231109	163800	314840510	5550	5550	5550	5550	0
144	20231109	163700	314840510	5550	5550	5550	5550	0
145	20231109	163600	314840510	5550	5550	5550	5550	0
146	20231109	163500	314840510	5550	5550	5550	5550	0
147	20231109	163400	314840510	5550	5550	5550	5550	0
148	20231109	163300	314840510	5550	5550	5550	5550	0
149	20231109	163200	314840510	5550	5550	5550	5550	0
150	20231109	163100	314840510	5550	5550	5550	5550	0
151	20231109	163000	314840510	5550	5550	5550	5550	0
152	20231109	162900	314840510	5550	5550	5550	5550	3505
153	20231109	162800	314840510	5550	5550	5550	5550	0
154	20231109	162700	314840510	5550	5550	5550	5550	0
155	20231109	162600	314840510	5550	5550	5550	5550	0
156	20231109	162500	314840510	5550	5550	5550	5550	0
157	20231109	162400	314840510	5550	5550	5550	5550	0
158	20231109	162300	314840510	5550	5550	5550	5550	0
159	20231109	162200	314840510	5550	5550	5550	5550	0
160	20231109	162100	314840510	5550	5550	5550	5550	0
161	20231109	162000	314840510	5550	5550	5550	5550	0
162	20231109	161900	314840510	5550	5550	5550	5550	0
163	20231109	161800	314840510	5550	5550	5550	5550	0
164	20231109	161700	314840510	5550	5550	5550	5550	0
165	20231109	161600	314840510	5550	5550	5550	5550	0
166	20231109	161500	314840510	5550	5550	5550	5550	0
167	20231109	161400	314840510	5550	5550	5550	5550	0
168	20231109	161300	314840510	5550	5550	5550	5550	0
169	20231109	161200	314840510	5550	5550	5550	5550	0
170	20231109	161100	314840510	5550	5550	5550	5550	0
171	20231109	161000	314840510	5550	5550	5550	5550	0
172	20231109	160900	314840510	5550	5550	5550	5550	0
173	20231109	160800	314840510	5550	5550	5550	5550	0
174	20231109	160700	314840510	5550	5550	5550	5550	0
175	20231109	160600	314840510	5550	5550	5550	5550	0
176	20231109	160500	314840510	5550	5550	5550	5550	0
177	20231109	160400	314840510	5550	5550	5550	5550	0
178	20231109	160300	314840510	5550	5550	5550	5550	0
179	20231109	160200	314840510	5550	5550	5550	5550	0
180	20231109	160100	314840510	5550	5550	5550	5550	0
181	20231109	160000	314840510	5550	5550	5550	5550	0
182	20231109	155900	314840510	5550	5550	5550	5550	3505
183	20231109	155800	314840510	5550	5550	5550	5550	0
184	20231109	155700	314840510	5550	5550	5550	5550	0
185	20231109	155600	314840510	5550	5550	5550	5550	0
186	20231109	155500	314840510	5550	5550	5550	5550	0
187	20231109	155400	314840510	5550	5550	5550	5550	0
188	20231109	155300	314840510	5550	5550	5550	5550	0
189	20231109	155200	314840510	5550	5550	5550	5550	0
190	20231109	155100	314840510	5550	5550	5550	5550	0
191	20231109	155000	314840510	5550	5550	5550	5550	0
192	20231109	154900	314840510	5550	5550	5550	5550	0
193	20231109	154800	314840510	5550	5550	5550	5550	0
194	20231109	154700	314840510	5550	5550	5550	5550	0
195	20231109	154600	314840510	5550	5550	5550	5550	0
196	20231109	154500	314840510	5550	5550	5550	5550	0
197	20231109	154400	314840510	5550	5550	5550	5550	0
198	20231109	154300	314840510	5550	5550	5550	5550	0
199	20231109	154200	314840510	5550	5550	5550	5550	0
200	20231109	154100	314840510	5550	5550	5550	5550	0
201	20231109	154000	314840510	5550	5550	5550	5550	0
202	20231109	153900	314840510	5550	5550	5550	5550	0
203	20231109	153800	314840510	5550	5550	5550	5550	0
204	20231109	153700	314840510	5550	5550	5550	5550	0
205	20231109	153600	314840510	5550	5550	5550	5550	0
206	20231109	153500	314840510	5550	5550	5550	5550	0
207	20231109	153400	314840510	5550	5550	5550	5550	0
208	20231109	153300	314840510	5550	5550	5550	5550	0
209	20231109	153200	314840510	5550	5550	5550	5550	0
210	20231109	153100	314840510	5550	5550	5550	5550	0
211	20231109	153000	314840510	5550	5550	5550	5550	3505
212	20231109	152900	295387760	5580	5580	5580	5580	0
213	20231109	152800	295387760	5580	5580	5580	5580	0
214	20231109	152700	295387760	5580	5580	5580	5580	0
215	20231109	152600	295387760	5580	5580	5580	5580	0
216	20231109	152500	295387760	5580	5580	5580	5580	0
217	20231109	152400	295387760	5580	5580	5580	5580	0
218	20231109	152300	295387760	5580	5580	5580	5580	0
219	20231109	152200	295387760	5580	5580	5580	5580	0
220	20231109	152100	295387760	5580	5580	5580	5580	0
221	20231109	152000	295387760	5580	5580	5580	5580	0
222	20231109	151900	295387760	5580	5580	5580	5580	1
223	20231109	151800	295382180	5580	5580	5580	5580	14
224	20231109	151700	295304060	5580	5580	5580	5580	0
225	20231109	151600	295304060	5580	5570	5580	5570	15
226	20231109	151500	295220500	5570	5570	5570	5570	0
227	20231109	151400	295220500	5570	5570	5570	5570	2
228	20231109	151300	295209360	5570	5570	5570	5570	831
229	20231109	151200	290580690	5560	5560	5570	5560	642
230	20231109	151100	287009080	5570	5570	5570	5560	302
231	20231109	151000	285329940	5560	5560	5560	5560	200
232	20231109	150900	284217940	5570	5570	5570	5560	207
233	20231109	150800	283066950	5570	5570	5570	5560	4
234	20231109	150700	283044680	5570	5570	5570	5570	0
235	20231109	150600	283044680	5570	5570	5570	5570	3
236	20231109	150500	283027970	5570	5570	5570	5570	7
237	20231109	150400	282988980	5570	5550	5570	5550	472
238	20231109	150300	280361600	5560	5560	5560	5560	396
239	20231109	150200	278159840	5560	5560	5560	5560	23
240	20231109	150100	278031960	5570	5570	5570	5570	0
241	20231109	150000	278031960	5570	5570	5570	5570	2
242	20231109	145900	278020820	5570	5570	5570	5570	0
243	20231109	145800	278020820	5570	5570	5570	5550	87
244	20231109	145700	277537800	5570	5570	5570	5570	2
245	20231109	145600	277526660	5560	5560	5560	5560	1000
246	20231109	145500	271966660	5580	5580	5580	5580	7
247	20231109	145400	271927600	5580	5580	5580	5580	1
248	20231109	145300	271922020	5580	5570	5580	5570	102
249	20231109	145200	271353860	5580	5580	5580	5580	2
250	20231109	145100	271342700	5570	5570	5570	5570	312
251	20231109	145000	269604860	5570	5580	5580	5570	536
252	20231109	144900	266614270	5590	5590	5590	5590	0
253	20231109	144800	266614270	5590	5590	5590	5580	308
254	20231109	144700	264895550	5590	5590	5590	5590	10
255	20231109	144600	264839650	5590	5590	5590	5590	2
256	20231109	144500	264828470	5590	5590	5590	5590	0
257	20231109	144400	264828470	5590	5580	5590	5580	337
258	20231109	144300	262947490	5590	5590	5590	5590	60
259	20231109	144200	262612090	5580	5590	5590	5580	45
260	20231109	144100	262360790	5590	5590	5590	5590	49
261	20231109	144000	262086880	5570	5570	5570	5570	1
262	20231109	143900	262081310	5590	5590	5590	5580	29
263	20231109	143800	261919290	5590	5590	5590	5590	1
264	20231109	143700	261913700	5590	5580	5590	5580	561
265	20231109	143600	258783310	5580	5580	5580	5580	18
266	20231109	143500	258682870	5580	5580	5580	5580	50
267	20231109	143400	258403870	5580	5580	5580	5580	10
268	20231109	143300	258348070	5580	5580	5580	5580	12
269	20231109	143200	258281110	5580	5580	5580	5580	90
270	20231109	143100	257778910	5580	5580	5580	5580	0
271	20231109	143000	257778910	5580	5580	5580	5580	0
272	20231109	142900	257778910	5580	5580	5580	5580	0
273	20231109	142800	257778910	5580	5580	5580	5580	0
274	20231109	142700	257778910	5580	5580	5580	5580	1
275	20231109	142600	257773330	5570	5570	5570	5570	0
276	20231109	142500	257773330	5570	5570	5570	5570	100
277	20231109	142400	257216330	5580	5580	5580	5580	118
278	20231109	142300	256557890	5580	5580	5580	5580	5
279	20231109	142200	256529990	5580	5580	5580	5580	0
280	20231109	142100	256529990	5580	5580	5580	5580	0
281	20231109	142000	256529990	5580	5580	5580	5580	5
282	20231109	141900	256502090	5580	5580	5580	5580	0
283	20231109	141800	256502090	5580	5580	5580	5580	0
284	20231109	141700	256502090	5580	5580	5580	5570	21
285	20231109	141600	256385040	5560	5560	5560	5560	0
286	20231109	141500	256385040	5560	5570	5570	5560	500
287	20231109	141400	253604460	5580	5580	5580	5580	0
288	20231109	141300	253604460	5580	5580	5580	5580	0
289	20231109	141200	253604460	5580	5580	5580	5580	180
290	20231109	141100	252600060	5580	5580	5580	5580	0
291	20231109	141000	252600060	5580	5580	5580	5580	0
292	20231109	140900	252600060	5580	5570	5580	5570	449
293	20231109	140800	250099070	5570	5570	5570	5570	0
294	20231109	140700	250099070	5570	5560	5570	5560	102
295	20231109	140600	249531930	5570	5560	5570	5560	404
296	20231109	140500	247285650	5560	5560	5560	5560	400
297	20231109	140400	245061650	5570	5570	5570	5570	0
298	20231109	140300	245061650	5570	5570	5570	5570	0
299	20231109	140200	245061650	5570	5570	5570	5570	10
300	20231109	140100	245005950	5570	5570	5570	5570	5
301	20231109	140000	244978100	5560	5560	5560	5560	200
302	20231109	135900	243866100	5570	5570	5570	5570	0
303	20231109	135800	243866100	5570	5570	5570	5570	100
304	20231109	135700	243309100	5570	5560	5570	5560	134
305	20231109	135600	242562880	5570	5570	5570	5570	0
306	20231109	135500	242562880	5570	5560	5570	5560	103
307	20231109	135400	241990180	5560	5570	5570	5560	237
308	20231109	135300	240671880	5570	5570	5570	5570	1
309	20231109	135200	240666310	5560	5560	5560	5560	326
310	20231109	135100	238853750	5570	5570	5570	5570	0
311	20231109	135000	238853750	5570	5570	5570	5570	27
312	20231109	134900	238703360	5570	5570	5570	5570	0
313	20231109	134800	238703360	5570	5570	5570	5570	1
314	20231109	134700	238697790	5570	5570	5570	5570	1
315	20231109	134600	238692220	5560	5560	5560	5560	463
316	20231109	134500	236117940	5560	5560	5560	5560	66
317	20231109	134400	235750980	5560	5560	5560	5560	1
318	20231109	134300	235745420	5560	5570	5570	5560	76
319	20231109	134200	235322560	5570	5570	5570	5570	0
320	20231109	134100	235322560	5570	5570	5570	5570	1
321	20231109	134000	235316990	5570	5570	5570	5570	1
322	20231109	133900	235311420	5570	5570	5570	5570	0
323	20231109	133800	235311420	5570	5560	5570	5560	101
324	20231109	133700	234749850	5570	5570	5570	5570	0
325	20231109	133600	234749850	5570	5570	5570	5570	0
326	20231109	133500	234749850	5570	5570	5570	5570	0
327	20231109	133400	234749850	5570	5570	5570	5570	0
328	20231109	133300	234749850	5570	5570	5570	5570	0
329	20231109	133200	234749850	5570	5570	5570	5570	9
330	20231109	133100	234699720	5570	5570	5570	5570	38
331	20231109	133000	234488060	5570	5570	5570	5570	0
332	20231109	132900	234488060	5570	5570	5570	5570	49
333	20231109	132800	234215130	5570	5570	5570	5570	0
334	20231109	132700	234215130	5570	5570	5570	5570	0
335	20231109	132600	234215130	5570	5570	5570	5570	0
336	20231109	132500	234215130	5570	5570	5570	5570	0
337	20231109	132400	234215130	5570	5570	5570	5570	1
338	20231109	132300	234209560	5570	5570	5570	5570	0
339	20231109	132200	234209560	5570	5560	5570	5560	11
340	20231109	132100	234148390	5570	5560	5570	5560	12
341	20231109	132000	234081650	5570	5570	5570	5570	1
342	20231109	131900	234076080	5570	5570	5570	5570	49
343	20231109	131800	233803150	5570	5570	5570	5570	0
344	20231109	131700	233803150	5570	5570	5570	5570	0
345	20231109	131600	233803150	5570	5570	5570	5570	1
346	20231109	131500	233797580	5570	5570	5570	5570	0
347	20231109	131400	233797580	5570	5570	5570	5570	0
348	20231109	131300	233797580	5570	5570	5570	5570	1
349	20231109	131200	233792010	5560	5560	5560	5560	20
350	20231109	131100	233680810	5570	5570	5570	5570	11
351	20231109	131000	233619540	5570	5570	5570	5570	5
352	20231109	130900	233591690	5570	5570	5570	5570	16
353	20231109	130800	233502570	5570	5570	5570	5570	0
354	20231109	130700	233502570	5570	5570	5570	5570	2
355	20231109	130600	233491430	5570	5570	5570	5570	0
356	20231109	130500	233491430	5570	5570	5570	5570	0
357	20231109	130400	233491430	5570	5570	5570	5570	0
358	20231109	130300	233491430	5570	5570	5570	5570	24
359	20231109	130200	233357750	5570	5570	5570	5570	0
360	20231109	130100	233357750	5570	5570	5570	5570	0
361	20231109	130000	233357750	5570	5570	5570	5570	0
362	20231109	125900	233357750	5570	5570	5570	5570	0
363	20231109	125800	233357750	5570	5560	5570	5560	100
364	20231109	125700	232801740	5560	5560	5560	5560	1
365	20231109	125600	232796180	5570	5570	5570	5570	0
366	20231109	125500	232796180	5570	5570	5570	5570	0
367	20231109	125400	232796180	5570	5570	5570	5570	0
368	20231109	125300	232796180	5570	5570	5570	5570	1
369	20231109	125200	232790610	5550	5570	5570	5550	4
370	20231109	125100	232768390	5570	5570	5570	5570	0
371	20231109	125000	232768390	5570	5570	5570	5570	1
372	20231109	124900	232762820	5550	5560	5570	5550	516
373	20231109	124800	229895410	5550	5550	5550	5550	375
374	20231109	124700	227814160	5550	5550	5550	5550	0
375	20231109	124600	227814160	5550	5550	5550	5550	0
376	20231109	124500	227814160	5550	5550	5550	5550	0
377	20231109	124400	227814160	5550	5550	5550	5550	839
378	20231109	124300	223157710	5540	5540	5540	5540	1
379	20231109	124200	223152170	5540	5540	5540	5540	5
380	20231109	124100	223124470	5550	5550	5550	5550	3
381	20231109	124000	223107820	5550	5550	5550	5550	0
382	20231109	123900	223107820	5550	5550	5550	5550	0
383	20231109	123800	223107820	5550	5550	5550	5550	0
384	20231109	123700	223107820	5550	5550	5550	5550	0
385	20231109	123600	223107820	5550	5550	5550	5550	0
386	20231109	123500	223107820	5550	5550	5550	5550	0
387	20231109	123400	223107820	5550	5550	5550	5550	0
388	20231109	123300	223107820	5550	5550	5550	5550	1
389	20231109	123200	223102270	5560	5560	5560	5560	0
390	20231109	123100	223102270	5560	5560	5560	5560	0
391	20231109	123000	223102270	5560	5560	5560	5560	0
392	20231109	122900	223102270	5560	5560	5560	5560	0
393	20231109	122800	223102270	5560	5550	5560	5550	187
394	20231109	122700	222064150	5560	5560	5560	5560	0
395	20231109	122600	222064150	5560	5560	5560	5560	0
396	20231109	122500	222064150	5560	5570	5570	5560	18
397	20231109	122400	221964060	5570	5570	5570	5570	0
398	20231109	122300	221964060	5570	5560	5570	5560	181
399	20231109	122200	220957680	5560	5560	5560	5560	0
400	20231109	122100	220957680	5560	5560	5560	5560	0
401	20231109	122000	220957680	5560	5560	5560	5560	0
402	20231109	121900	220957680	5560	5560	5560	5560	5
403	20231109	121800	220929880	5560	5560	5560	5560	0
404	20231109	121700	220929880	5560	5560	5560	5560	0
405	20231109	121600	220929880	5560	5560	5560	5560	0
406	20231109	121500	220929880	5560	5560	5560	5560	0
407	20231109	121400	220929880	5560	5560	5560	5560	0
408	20231109	121300	220929880	5560	5560	5560	5560	0
409	20231109	121200	220929880	5560	5560	5560	5560	0
410	20231109	121100	220929880	5560	5560	5560	5560	1
411	20231109	121000	220924320	5550	5560	5560	5550	536
412	20231109	120900	217948530	5570	5570	5570	5570	105
413	20231109	120800	217363680	5570	5570	5570	5570	0
414	20231109	120700	217363680	5570	5570	5570	5570	0
415	20231109	120600	217363680	5570	5570	5570	5570	0
416	20231109	120500	217363680	5570	5570	5570	5570	0
417	20231109	120400	217363680	5570	5570	5570	5570	11
418	20231109	120300	217302410	5570	5580	5580	5570	28
419	20231109	120200	217146280	5580	5580	5580	5580	2
420	20231109	120100	217135120	5580	5580	5580	5580	0
421	20231109	120000	217135120	5580	5580	5580	5580	0
422	20231109	115900	217135120	5580	5580	5580	5580	0
423	20231109	115800	217135120	5580	5580	5580	5580	0
424	20231109	115700	217135120	5580	5580	5580	5580	0
425	20231109	115600	217135120	5580	5580	5580	5580	9
426	20231109	115500	217084900	5570	5570	5570	5570	1888
427	20231109	115400	206568740	5570	5570	5570	5570	2
428	20231109	115300	206557600	5570	5570	5570	5570	0
429	20231109	115200	206557600	5570	5570	5570	5570	0
430	20231109	115100	206557600	5570	5570	5570	5570	6
431	20231109	115000	206524180	5570	5570	5570	5570	1
432	20231109	114900	206518610	5560	5560	5560	5560	0
433	20231109	114800	206518610	5560	5560	5560	5560	0
434	20231109	114700	206518610	5560	5560	5560	5560	0
435	20231109	114600	206518610	5560	5560	5560	5560	0
436	20231109	114500	206518610	5560	5560	5560	5560	1
437	20231109	114400	206513050	5560	5560	5560	5560	0
438	20231109	114300	206513050	5560	5560	5560	5560	100
439	20231109	114200	205957050	5570	5570	5570	5570	0
440	20231109	114100	205957050	5570	5570	5570	5570	0
441	20231109	114000	205957050	5570	5570	5570	5570	0
442	20231109	113900	205957050	5570	5560	5570	5560	546
443	20231109	113800	202918290	5570	5570	5570	5570	0
444	20231109	113700	202918290	5570	5570	5570	5570	0
445	20231109	113600	202918290	5570	5570	5570	5570	0
446	20231109	113500	202918290	5570	5570	5570	5570	0
447	20231109	113400	202918290	5570	5570	5570	5570	5
448	20231109	113300	202890440	5570	5560	5570	5560	104
449	20231109	113200	202312190	5560	5560	5560	5560	32
450	20231109	113100	202134270	5560	5560	5560	5560	10
451	20231109	113000	202078670	5560	5560	5560	5560	0
452	20231109	112900	202078670	5560	5560	5560	5560	0
453	20231109	112800	202078670	5560	5560	5560	5560	0
454	20231109	112700	202078670	5560	5570	5570	5560	13
455	20231109	112600	202006370	5570	5570	5570	5570	20
456	20231109	112500	201894970	5570	5570	5570	5570	0
457	20231109	112400	201894970	5570	5570	5570	5570	21
458	20231109	112300	201778000	5570	5570	5570	5560	505
459	20231109	112200	198970150	5570	5570	5570	5570	150
460	20231109	112100	198134650	5570	5570	5570	5570	0
461	20231109	112000	198134650	5570	5570	5570	5570	123
462	20231109	111900	197449540	5570	5570	5570	5570	107
463	20231109	111800	196853550	5570	5560	5570	5560	401
464	20231109	111700	194623980	5570	5570	5570	5570	0
465	20231109	111600	194623980	5570	5570	5570	5570	3
466	20231109	111500	194607270	5570	5570	5570	5570	10
467	20231109	111400	194551570	5570	5570	5570	5570	0
468	20231109	111300	194551570	5570	5570	5570	5570	1
469	20231109	111200	194546000	5550	5550	5550	5550	15
470	20231109	111100	194462750	5570	5570	5570	5570	0
471	20231109	111000	194462750	5570	5580	5580	5570	39
472	20231109	110900	194245420	5580	5580	5580	5580	6
473	20231109	110800	194211940	5580	5580	5580	5580	3
474	20231109	110700	194195200	5570	5570	5570	5570	1060
475	20231109	110600	188291000	5580	5580	5580	5580	1
476	20231109	110500	188285420	5580	5580	5580	5580	20
477	20231109	110400	188173820	5580	5580	5580	5580	20
478	20231109	110300	188062220	5580	5580	5580	5580	30
479	20231109	110200	187894820	5580	5580	5580	5580	6
480	20231109	110100	187861340	5580	5580	5580	5580	1
481	20231109	110000	187855760	5580	5580	5580	5580	6
482	20231109	105900	187822280	5580	5580	5580	5580	7
483	20231109	105800	187783220	5580	5580	5580	5580	4
484	20231109	105700	187760900	5580	5580	5580	5580	5
485	20231109	105600	187733000	5590	5590	5590	5590	0
486	20231109	105500	187733000	5590	5590	5590	5590	0
487	20231109	105400	187733000	5590	5590	5590	5590	0
488	20231109	105300	187733000	5590	5590	5590	5590	0
489	20231109	105200	187733000	5590	5550	5590	5550	51
490	20231109	105100	187449910	5560	5590	5590	5560	54
491	20231109	105000	187149550	5600	5590	5600	5590	130
492	20231109	104900	186422570	5580	5600	5600	5540	3109
493	20231109	104800	169120520	5600	5600	5600	5600	2
494	20231109	104700	169109320	5600	5600	5600	5590	662
495	20231109	104600	165402730	5580	5580	5580	5580	53
496	20231109	104500	165106990	5580	5590	5590	5580	3
497	20231109	104400	165090230	5590	5590	5590	5590	0
498	20231109	104300	165090230	5590	5590	5590	5590	2
499	20231109	104200	165079050	5580	5580	5580	5580	347
500	20231109	104100	163142790	5600	5600	5600	5600	24
501	20231109	104000	163008390	5600	5600	5600	5600	3
502	20231109	103900	162991590	5600	5600	5600	5600	0
503	20231109	103800	162991590	5600	5600	5600	5600	0
504	20231109	103700	162991590	5600	5600	5600	5600	1
505	20231109	103600	162985990	5600	5600	5600	5600	100
506	20231109	103500	162425990	5590	5590	5590	5590	528
507	20231109	103400	159474470	5580	5580	5580	5580	183
508	20231109	103300	158453330	5570	5570	5570	5570	130
509	20231109	103200	157729230	5570	5570	5570	5570	0
510	20231109	103100	157729230	5570	5570	5570	5570	330
511	20231109	103000	155891130	5570	5570	5570	5570	1
512	20231109	102900	155885560	5580	5580	5580	5580	1
513	20231109	102800	155879980	5560	5560	5560	5560	0
514	20231109	102700	155879980	5560	5560	5560	5560	405
515	20231109	102600	153628180	5560	5560	5560	5560	2
516	20231109	102500	153617060	5570	5570	5570	5570	1
517	20231109	102400	153611490	5570	5570	5570	5570	1
518	20231109	102300	153605920	5580	5550	5580	5550	1048
519	20231109	102200	147789450	5550	5540	5550	5540	315
520	20231109	102100	146041210	5550	5550	5550	5540	7
521	20231109	102000	146002370	5540	5540	5540	5540	115
522	20231109	101900	145365270	5530	5530	5530	5530	0
523	20231109	101800	145365270	5530	5530	5530	5530	186
524	20231109	101700	144336690	5530	5530	5530	5530	39
525	20231109	101600	144121020	5530	5530	5530	5530	10
526	20231109	101500	144065720	5530	5530	5530	5530	0
527	20231109	101400	144065720	5530	5530	5530	5530	4
528	20231109	101300	144043600	5530	5530	5530	5530	0
529	20231109	101200	144043600	5530	5530	5530	5530	0
530	20231109	101100	144043600	5530	5530	5530	5530	0
531	20231109	101000	144043600	5530	5530	5530	5530	0
532	20231109	100900	144043600	5530	5530	5530	5530	1
533	20231109	100800	144038070	5510	5520	5530	5510	99
534	20231109	100700	143491500	5530	5540	5540	5530	9
535	20231109	100600	143441720	5530	5530	5530	5530	20
536	20231109	100500	143331120	5530	5530	5530	5530	7
537	20231109	100400	143292410	5530	5530	5530	5530	13
538	20231109	100300	143220520	5530	5530	5530	5530	39
539	20231109	100200	143004850	5530	5530	5530	5530	0
540	20231109	100100	143004850	5530	5530	5530	5530	0
541	20231109	100000	143004850	5530	5530	5530	5530	0
542	20231109	095900	143004850	5530	5530	5530	5530	0
543	20231109	095800	143004850	5530	5540	5540	5530	119
544	20231109	095700	142346590	5530	5530	5540	5530	91
545	20231109	095600	141843160	5530	5530	5530	5530	0
546	20231109	095500	141843160	5530	5530	5530	5530	1
547	20231109	095400	141837630	5520	5530	5530	5520	20
548	20231109	095300	141727130	5530	5530	5530	5530	1
549	20231109	095200	141721600	5530	5530	5530	5530	17
550	20231109	095100	141627590	5510	5530	5530	5510	459
551	20231109	095000	139097060	5530	5530	5530	5530	4
552	20231109	094900	139074940	5540	5540	5540	5540	0
553	20231109	094800	139074940	5540	5540	5540	5540	7
554	20231109	094700	139036160	5550	5550	5550	5550	0
555	20231109	094600	139036160	5550	5550	5550	5550	1
556	20231109	094500	139030610	5530	5530	5530	5530	0
557	20231109	094400	139030610	5530	5520	5530	5520	97
558	20231109	094300	138494700	5540	5540	5540	5540	0
559	20231109	094200	138494700	5540	5540	5540	5540	0
560	20231109	094100	138494700	5540	5540	5540	5540	1
561	20231109	094000	138489160	5520	5550	5550	5520	718
562	20231109	093900	134519430	5550	5560	5560	5550	891
563	20231109	093800	129574360	5560	5570	5570	5560	215
564	20231109	093700	128378950	5580	5580	5580	5580	0
565	20231109	093600	128378950	5580	5580	5580	5580	5
566	20231109	093500	128351050	5580	5580	5580	5570	6
567	20231109	093400	128317580	5580	5580	5580	5580	1
568	20231109	093300	128312000	5570	5580	5580	5570	30
569	20231109	093200	128144790	5580	5580	5580	5580	2
570	20231109	093100	128133630	5570	5570	5570	5570	5
571	20231109	093000	128105780	5560	5550	5560	5550	3651
572	20231109	092900	107838760	5550	5560	5560	5550	3
573	20231109	092800	107822090	5560	5570	5570	5560	969
574	20231109	092700	102434330	5570	5570	5570	5570	10
575	20231109	092600	102378630	5560	5560	5560	5560	10
576	20231109	092500	102323030	5560	5560	5560	5560	0
577	20231109	092400	102323030	5560	5560	5560	5560	300
578	20231109	092300	100655030	5570	5570	5570	5570	0
579	20231109	092200	100655030	5570	5570	5570	5570	195
580	20231109	092100	99568880	5570	5580	5580	5570	186
581	20231109	092000	98531060	5580	5580	5580	5580	7
582	20231109	091900	98492000	5560	5580	5580	5560	151
583	20231109	091800	97650990	5580	5590	5590	5580	140
584	20231109	091700	96868790	5590	5590	5590	5590	52
585	20231109	091600	96578110	5580	5570	5580	5570	445
586	20231109	091500	94098980	5570	5560	5570	5560	181
587	20231109	091400	93091490	5570	5570	5570	5570	60
588	20231109	091300	92757290	5540	5530	5540	5530	1811
589	20231109	091200	82732520	5530	5530	5530	5530	1
590	20231109	091100	82726990	5520	5520	5520	5520	60
591	20231109	091000	82395790	5530	5530	5530	5520	462
592	20231109	090900	79845530	5520	5540	5540	5520	346
593	20231109	090800	77935590	5540	5540	5540	5540	1
594	20231109	090700	77930050	5530	5540	5540	5530	1300
595	20231109	090600	70740420	5560	5530	5570	5530	402
596	20231109	090500	68505700	5530	5550	5550	5530	2
597	20231109	090400	68494620	5570	5570	5570	5570	0
598	20231109	090300	68494620	5570	5570	5570	5570	9
599	20231109	090200	68444490	5550	5560	5560	5550	895
600	20231109	090100	63471830	5560	5540	5560	5530	1327
601	20231109	090000	56108180	5540	5480	5560	5480	10230