KissMeData/190650/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	202900	225137980	5560	5560	5560	5560	120
3	20231114	202800	225137980	5560	5560	5560	5560	0
4	20231114	202700	225137980	5560	5560	5560	5560	0
5	20231114	202600	225137980	5560	5560	5560	5560	0
6	20231114	202500	225137980	5560	5560	5560	5560	0
7	20231114	202400	225137980	5560	5560	5560	5560	0
8	20231114	202300	225137980	5560	5560	5560	5560	0
9	20231114	202200	225137980	5560	5560	5560	5560	0
10	20231114	202100	225137980	5560	5560	5560	5560	0
11	20231114	202000	225137980	5560	5560	5560	5560	0
12	20231114	201900	225137980	5560	5560	5560	5560	0
13	20231114	201800	225137980	5560	5560	5560	5560	0
14	20231114	201700	225137980	5560	5560	5560	5560	0
15	20231114	201600	225137980	5560	5560	5560	5560	0
16	20231114	201500	225137980	5560	5560	5560	5560	0
17	20231114	201400	225137980	5560	5560	5560	5560	0
18	20231114	201300	225137980	5560	5560	5560	5560	0
19	20231114	201200	225137980	5560	5560	5560	5560	0
20	20231114	201100	225137980	5560	5560	5560	5560	0
21	20231114	201000	225137980	5560	5560	5560	5560	0
22	20231114	200900	225137980	5560	5560	5560	5560	0
23	20231114	200800	225137980	5560	5560	5560	5560	0
24	20231114	200700	225137980	5560	5560	5560	5560	0
25	20231114	200600	225137980	5560	5560	5560	5560	0
26	20231114	200500	225137980	5560	5560	5560	5560	0
27	20231114	200400	225137980	5560	5560	5560	5560	0
28	20231114	200300	225137980	5560	5560	5560	5560	0
29	20231114	200200	225137980	5560	5560	5560	5560	0
30	20231114	200100	225137980	5560	5560	5560	5560	0
31	20231114	200000	225137980	5560	5560	5560	5560	0
32	20231114	195900	225137980	5560	5560	5560	5560	120
33	20231114	195800	225137980	5560	5560	5560	5560	0
34	20231114	195700	225137980	5560	5560	5560	5560	0
35	20231114	195600	225137980	5560	5560	5560	5560	0
36	20231114	195500	225137980	5560	5560	5560	5560	0
37	20231114	195400	225137980	5560	5560	5560	5560	0
38	20231114	195300	225137980	5560	5560	5560	5560	0
39	20231114	195200	225137980	5560	5560	5560	5560	0
40	20231114	195100	225137980	5560	5560	5560	5560	0
41	20231114	195000	225137980	5560	5560	5560	5560	0
42	20231114	194900	225137980	5560	5560	5560	5560	0
43	20231114	194800	225137980	5560	5560	5560	5560	0
44	20231114	194700	225137980	5560	5560	5560	5560	0
45	20231114	194600	225137980	5560	5560	5560	5560	0
46	20231114	194500	225137980	5560	5560	5560	5560	0
47	20231114	194400	225137980	5560	5560	5560	5560	0
48	20231114	194300	225137980	5560	5560	5560	5560	0
49	20231114	194200	225137980	5560	5560	5560	5560	0
50	20231114	194100	225137980	5560	5560	5560	5560	0
51	20231114	194000	225137980	5560	5560	5560	5560	0
52	20231114	193900	225137980	5560	5560	5560	5560	0
53	20231114	193800	225137980	5560	5560	5560	5560	0
54	20231114	193700	225137980	5560	5560	5560	5560	0
55	20231114	193600	225137980	5560	5560	5560	5560	0
56	20231114	193500	225137980	5560	5560	5560	5560	0
57	20231114	193400	225137980	5560	5560	5560	5560	0
58	20231114	193300	225137980	5560	5560	5560	5560	0
59	20231114	193200	225137980	5560	5560	5560	5560	0
60	20231114	193100	225137980	5560	5560	5560	5560	0
61	20231114	193000	225137980	5560	5560	5560	5560	0
62	20231114	192900	225137980	5560	5560	5560	5560	120
63	20231114	192800	225137980	5560	5560	5560	5560	0
64	20231114	192700	225137980	5560	5560	5560	5560	0
65	20231114	192600	225137980	5560	5560	5560	5560	0
66	20231114	192500	225137980	5560	5560	5560	5560	0
67	20231114	192400	225137980	5560	5560	5560	5560	0
68	20231114	192300	225137980	5560	5560	5560	5560	0
69	20231114	192200	225137980	5560	5560	5560	5560	0
70	20231114	192100	225137980	5560	5560	5560	5560	0
71	20231114	192000	225137980	5560	5560	5560	5560	0
72	20231114	191900	225137980	5560	5560	5560	5560	0
73	20231114	191800	225137980	5560	5560	5560	5560	0
74	20231114	191700	225137980	5560	5560	5560	5560	0
75	20231114	191600	225137980	5560	5560	5560	5560	0
76	20231114	191500	225137980	5560	5560	5560	5560	0
77	20231114	191400	225137980	5560	5560	5560	5560	0
78	20231114	191300	225137980	5560	5560	5560	5560	0
79	20231114	191200	225137980	5560	5560	5560	5560	0
80	20231114	191100	225137980	5560	5560	5560	5560	0
81	20231114	191000	225137980	5560	5560	5560	5560	0
82	20231114	190900	225137980	5560	5560	5560	5560	0
83	20231114	190800	225137980	5560	5560	5560	5560	0
84	20231114	190700	225137980	5560	5560	5560	5560	0
85	20231114	190600	225137980	5560	5560	5560	5560	0
86	20231114	190500	225137980	5560	5560	5560	5560	0
87	20231114	190400	225137980	5560	5560	5560	5560	0
88	20231114	190300	225137980	5560	5560	5560	5560	0
89	20231114	190200	225137980	5560	5560	5560	5560	0
90	20231114	190100	225137980	5560	5560	5560	5560	0
91	20231114	190000	225137980	5560	5560	5560	5560	0
92	20231114	185900	225137980	5560	5560	5560	5560	120
93	20231114	185800	225137980	5560	5560	5560	5560	0
94	20231114	185700	225137980	5560	5560	5560	5560	0
95	20231114	185600	225137980	5560	5560	5560	5560	0
96	20231114	185500	225137980	5560	5560	5560	5560	0
97	20231114	185400	225137980	5560	5560	5560	5560	0
98	20231114	185300	225137980	5560	5560	5560	5560	0
99	20231114	185200	225137980	5560	5560	5560	5560	0
100	20231114	185100	225137980	5560	5560	5560	5560	0
101	20231114	185000	225137980	5560	5560	5560	5560	0
102	20231114	184900	225137980	5560	5560	5560	5560	0
103	20231114	184800	225137980	5560	5560	5560	5560	0
104	20231114	184700	225137980	5560	5560	5560	5560	0
105	20231114	184600	225137980	5560	5560	5560	5560	0
106	20231114	184500	225137980	5560	5560	5560	5560	0
107	20231114	184400	225137980	5560	5560	5560	5560	0
108	20231114	184300	225137980	5560	5560	5560	5560	0
109	20231114	184200	225137980	5560	5560	5560	5560	0
110	20231114	184100	225137980	5560	5560	5560	5560	0
111	20231114	184000	225137980	5560	5560	5560	5560	0
112	20231114	183900	225137980	5560	5560	5560	5560	0
113	20231114	183800	225137980	5560	5560	5560	5560	0
114	20231114	183700	225137980	5560	5560	5560	5560	0
115	20231114	183600	225137980	5560	5560	5560	5560	0
116	20231114	183500	225137980	5560	5560	5560	5560	0
117	20231114	183400	225137980	5560	5560	5560	5560	0
118	20231114	183300	225137980	5560	5560	5560	5560	0
119	20231114	183200	225137980	5560	5560	5560	5560	0
120	20231114	183100	225137980	5560	5560	5560	5560	0
121	20231114	183000	225137980	5560	5560	5560	5560	0
122	20231114	182900	225137980	5560	5560	5560	5560	120
123	20231114	182800	225137980	5560	5560	5560	5560	0
124	20231114	182700	225137980	5560	5560	5560	5560	0
125	20231114	182600	225137980	5560	5560	5560	5560	0
126	20231114	182500	225137980	5560	5560	5560	5560	0
127	20231114	182400	225137980	5560	5560	5560	5560	0
128	20231114	182300	225137980	5560	5560	5560	5560	0
129	20231114	182200	225137980	5560	5560	5560	5560	0
130	20231114	182100	225137980	5560	5560	5560	5560	0
131	20231114	182000	225137980	5560	5560	5560	5560	0
132	20231114	181900	225137980	5560	5560	5560	5560	0
133	20231114	181800	225137980	5560	5560	5560	5560	0
134	20231114	181700	225137980	5560	5560	5560	5560	0
135	20231114	181600	225137980	5560	5560	5560	5560	0
136	20231114	181500	225137980	5560	5560	5560	5560	0
137	20231114	181400	225137980	5560	5560	5560	5560	0
138	20231114	181300	225137980	5560	5560	5560	5560	0
139	20231114	181200	225137980	5560	5560	5560	5560	0
140	20231114	181100	225137980	5560	5560	5560	5560	0
141	20231114	181000	225137980	5560	5560	5560	5560	0
142	20231114	180900	225137980	5560	5560	5560	5560	0
143	20231114	180800	225137980	5560	5560	5560	5560	0
144	20231114	180700	225137980	5560	5560	5560	5560	0
145	20231114	180600	225137980	5560	5560	5560	5560	0
146	20231114	180500	225137980	5560	5560	5560	5560	0
147	20231114	180400	225137980	5560	5560	5560	5560	0
148	20231114	180300	225137980	5560	5560	5560	5560	0
149	20231114	180200	225137980	5560	5560	5560	5560	0
150	20231114	180100	225137980	5560	5560	5560	5560	0
151	20231114	180000	225137980	5560	5560	5560	5560	0
152	20231114	175900	225137980	5560	5560	5560	5560	120
153	20231114	175800	225137980	5560	5560	5560	5560	0
154	20231114	175700	225137980	5560	5560	5560	5560	0
155	20231114	175600	225137980	5560	5560	5560	5560	0
156	20231114	175500	225137980	5560	5560	5560	5560	0
157	20231114	175400	225137980	5560	5560	5560	5560	0
158	20231114	175300	225137980	5560	5560	5560	5560	0
159	20231114	175200	225137980	5560	5560	5560	5560	0
160	20231114	175100	225137980	5560	5560	5560	5560	0
161	20231114	175000	225137980	5560	5560	5560	5560	0
162	20231114	174900	225137980	5560	5560	5560	5560	0
163	20231114	174800	225137980	5560	5560	5560	5560	0
164	20231114	174700	225137980	5560	5560	5560	5560	0
165	20231114	174600	225137980	5560	5560	5560	5560	0
166	20231114	174500	225137980	5560	5560	5560	5560	0
167	20231114	174400	225137980	5560	5560	5560	5560	0
168	20231114	174300	225137980	5560	5560	5560	5560	0
169	20231114	174200	225137980	5560	5560	5560	5560	0
170	20231114	174100	225137980	5560	5560	5560	5560	0
171	20231114	174000	225137980	5560	5560	5560	5560	0
172	20231114	173900	225137980	5560	5560	5560	5560	0
173	20231114	173800	225137980	5560	5560	5560	5560	0
174	20231114	173700	225137980	5560	5560	5560	5560	0
175	20231114	173600	225137980	5560	5560	5560	5560	0
176	20231114	173500	225137980	5560	5560	5560	5560	0
177	20231114	173400	225137980	5560	5560	5560	5560	0
178	20231114	173300	225137980	5560	5560	5560	5560	0
179	20231114	173200	225137980	5560	5560	5560	5560	0
180	20231114	173100	225137980	5560	5560	5560	5560	0
181	20231114	173000	225137980	5560	5560	5560	5560	0
182	20231114	172900	225137980	5560	5560	5560	5560	120
183	20231114	172800	225137980	5560	5560	5560	5560	0
184	20231114	172700	225137980	5560	5560	5560	5560	0
185	20231114	172600	225137980	5560	5560	5560	5560	0
186	20231114	172500	225137980	5560	5560	5560	5560	0
187	20231114	172400	225137980	5560	5560	5560	5560	0
188	20231114	172300	225137980	5560	5560	5560	5560	0
189	20231114	172200	225137980	5560	5560	5560	5560	0
190	20231114	172100	225137980	5560	5560	5560	5560	0
191	20231114	172000	225137980	5560	5560	5560	5560	0
192	20231114	171900	225137980	5560	5560	5560	5560	0
193	20231114	171800	225137980	5560	5560	5560	5560	0
194	20231114	171700	225137980	5560	5560	5560	5560	0
195	20231114	171600	225137980	5560	5560	5560	5560	0
196	20231114	171500	225137980	5560	5560	5560	5560	0
197	20231114	171400	225137980	5560	5560	5560	5560	0
198	20231114	171300	225137980	5560	5560	5560	5560	0
199	20231114	171200	225137980	5560	5560	5560	5560	0
200	20231114	171100	225137980	5560	5560	5560	5560	0
201	20231114	171000	225137980	5560	5560	5560	5560	0
202	20231114	170900	225137980	5560	5560	5560	5560	0
203	20231114	170800	225137980	5560	5560	5560	5560	0
204	20231114	170700	225137980	5560	5560	5560	5560	0
205	20231114	170600	225137980	5560	5560	5560	5560	0
206	20231114	170500	225137980	5560	5560	5560	5560	0
207	20231114	170400	225137980	5560	5560	5560	5560	0
208	20231114	170300	225137980	5560	5560	5560	5560	0
209	20231114	170200	225137980	5560	5560	5560	5560	0
210	20231114	170100	225137980	5560	5560	5560	5560	0
211	20231114	170000	225137980	5560	5560	5560	5560	0
212	20231114	165900	225137980	5560	5560	5560	5560	120
213	20231114	165800	225137980	5560	5560	5560	5560	0
214	20231114	165700	225137980	5560	5560	5560	5560	0
215	20231114	165600	225137980	5560	5560	5560	5560	0
216	20231114	165500	225137980	5560	5560	5560	5560	0
217	20231114	165400	225137980	5560	5560	5560	5560	0
218	20231114	165300	225137980	5560	5560	5560	5560	0
219	20231114	165200	225137980	5560	5560	5560	5560	0
220	20231114	165100	225137980	5560	5560	5560	5560	0
221	20231114	165000	225137980	5560	5560	5560	5560	0
222	20231114	164900	225137980	5560	5560	5560	5560	0
223	20231114	164800	225137980	5560	5560	5560	5560	0
224	20231114	164700	225137980	5560	5560	5560	5560	0
225	20231114	164600	225137980	5560	5560	5560	5560	0
226	20231114	164500	225137980	5560	5560	5560	5560	0
227	20231114	164400	225137980	5560	5560	5560	5560	0
228	20231114	164300	225137980	5560	5560	5560	5560	0
229	20231114	164200	225137980	5560	5560	5560	5560	0
230	20231114	164100	225137980	5560	5560	5560	5560	0
231	20231114	164000	225137980	5560	5560	5560	5560	0
232	20231114	163900	225137980	5560	5560	5560	5560	0
233	20231114	163800	225137980	5560	5560	5560	5560	0
234	20231114	163700	225137980	5560	5560	5560	5560	0
235	20231114	163600	225137980	5560	5560	5560	5560	0
236	20231114	163500	225137980	5560	5560	5560	5560	0
237	20231114	163400	225137980	5560	5560	5560	5560	0
238	20231114	163300	225137980	5560	5560	5560	5560	0
239	20231114	163200	225137980	5560	5560	5560	5560	0
240	20231114	163100	225137980	5560	5560	5560	5560	0
241	20231114	163000	225137980	5560	5560	5560	5560	0
242	20231114	162900	225137980	5560	5560	5560	5560	120
243	20231114	162800	225137980	5560	5560	5560	5560	0
244	20231114	162700	225137980	5560	5560	5560	5560	0
245	20231114	162600	225137980	5560	5560	5560	5560	0
246	20231114	162500	225137980	5560	5560	5560	5560	0
247	20231114	162400	225137980	5560	5560	5560	5560	0
248	20231114	162300	225137980	5560	5560	5560	5560	0
249	20231114	162200	225137980	5560	5560	5560	5560	0
250	20231114	162100	225137980	5560	5560	5560	5560	0
251	20231114	162000	225137980	5560	5560	5560	5560	0
252	20231114	161900	225137980	5560	5560	5560	5560	0
253	20231114	161800	225137980	5560	5560	5560	5560	0
254	20231114	161700	225137980	5560	5560	5560	5560	0
255	20231114	161600	225137980	5560	5560	5560	5560	0
256	20231114	161500	225137980	5560	5560	5560	5560	0
257	20231114	161400	225137980	5560	5560	5560	5560	0
258	20231114	161300	225137980	5560	5560	5560	5560	0
259	20231114	161200	225137980	5560	5560	5560	5560	0
260	20231114	161100	225137980	5560	5560	5560	5560	0
261	20231114	161000	225137980	5560	5560	5560	5560	0
262	20231114	160900	225137980	5560	5560	5560	5560	0
263	20231114	160800	225137980	5560	5560	5560	5560	0
264	20231114	160700	225137980	5560	5560	5560	5560	0
265	20231114	160600	225137980	5560	5560	5560	5560	0
266	20231114	160500	225137980	5560	5560	5560	5560	0
267	20231114	160400	225137980	5560	5560	5560	5560	0
268	20231114	160300	225137980	5560	5560	5560	5560	0
269	20231114	160200	225137980	5560	5560	5560	5560	0
270	20231114	160100	225137980	5560	5560	5560	5560	0
271	20231114	160000	225137980	5560	5560	5560	5560	0
272	20231114	155900	225137980	5560	5560	5560	5560	120
273	20231114	155800	225137980	5560	5560	5560	5560	0
274	20231114	155700	225137980	5560	5560	5560	5560	0
275	20231114	155600	225137980	5560	5560	5560	5560	0
276	20231114	155500	225137980	5560	5560	5560	5560	0
277	20231114	155400	225137980	5560	5560	5560	5560	0
278	20231114	155300	225137980	5560	5560	5560	5560	0
279	20231114	155200	225137980	5560	5560	5560	5560	0
280	20231114	155100	225137980	5560	5560	5560	5560	0
281	20231114	155000	225137980	5560	5560	5560	5560	0
282	20231114	154900	225137980	5560	5560	5560	5560	0
283	20231114	154800	225137980	5560	5560	5560	5560	0
284	20231114	154700	225137980	5560	5560	5560	5560	0
285	20231114	154600	225137980	5560	5560	5560	5560	0
286	20231114	154500	225137980	5560	5560	5560	5560	0
287	20231114	154400	225137980	5560	5560	5560	5560	0
288	20231114	154300	225137980	5560	5560	5560	5560	0
289	20231114	154200	225137980	5560	5560	5560	5560	0
290	20231114	154100	225137980	5560	5560	5560	5560	0
291	20231114	154000	225137980	5560	5560	5560	5560	0
292	20231114	153900	225137980	5560	5560	5560	5560	0
293	20231114	153800	225137980	5560	5560	5560	5560	0
294	20231114	153700	225137980	5560	5560	5560	5560	0
295	20231114	153600	225137980	5560	5560	5560	5560	0
296	20231114	153500	225137980	5560	5560	5560	5560	0
297	20231114	153400	225137980	5560	5560	5560	5560	0
298	20231114	153300	225137980	5560	5560	5560	5560	0
299	20231114	153200	225137980	5560	5560	5560	5560	0
300	20231114	153100	225137980	5560	5560	5560	5560	0
301	20231114	153000	225137980	5560	5560	5560	5560	120
302	20231114	152900	224470780	5560	5560	5560	5560	0
303	20231114	152800	224470780	5560	5560	5560	5560	0
304	20231114	152700	224470780	5560	5560	5560	5560	0
305	20231114	152600	224470780	5560	5560	5560	5560	0
306	20231114	152500	224470780	5560	5560	5560	5560	0
307	20231114	152400	224470780	5560	5560	5560	5560	0
308	20231114	152300	224470780	5560	5560	5560	5560	0
309	20231114	152200	224470780	5560	5560	5560	5560	0
310	20231114	152100	224470780	5560	5560	5560	5560	0
311	20231114	152000	224470780	5560	5560	5560	5560	0
312	20231114	151900	224470780	5560	5560	5560	5560	0
313	20231114	151800	224470780	5560	5540	5560	5540	34
314	20231114	151700	224282370	5550	5550	5550	5550	20
315	20231114	151600	224171370	5560	5560	5560	5560	3
316	20231114	151500	224154690	5560	5560	5560	5560	0
317	20231114	151400	224154690	5560	5560	5560	5560	0
318	20231114	151300	224154690	5560	5560	5560	5560	0
319	20231114	151200	224154690	5560	5560	5560	5560	0
320	20231114	151100	224154690	5560	5560	5560	5560	10
321	20231114	151000	224099090	5560	5560	5560	5560	10
322	20231114	150900	224043490	5560	5560	5560	5560	1
323	20231114	150800	224037930	5550	5550	5550	5550	1
324	20231114	150700	224032380	5560	5560	5560	5560	0
325	20231114	150600	224032380	5560	5560	5560	5560	0
326	20231114	150500	224032380	5560	5560	5560	5560	0
327	20231114	150400	224032380	5560	5560	5560	5560	1
328	20231114	150300	224026820	5550	5550	5550	5550	0
329	20231114	150200	224026820	5550	5550	5550	5550	2
330	20231114	150100	224015720	5560	5560	5560	5550	29
331	20231114	150000	223854500	5570	5570	5570	5570	31
332	20231114	145900	223681830	5580	5580	5580	5580	0
333	20231114	145800	223681830	5580	5580	5580	5580	0
334	20231114	145700	223681830	5580	5580	5580	5580	0
335	20231114	145600	223681830	5580	5580	5580	5580	1
336	20231114	145500	223676250	5570	5570	5570	5570	3
337	20231114	145400	223659540	5580	5580	5580	5580	0
338	20231114	145300	223659540	5580	5580	5580	5580	0
339	20231114	145200	223659540	5580	5580	5580	5580	0
340	20231114	145100	223659540	5580	5580	5580	5580	0
341	20231114	145000	223659540	5580	5580	5580	5580	0
342	20231114	144900	223659540	5580	5580	5580	5580	0
343	20231114	144800	223659540	5580	5580	5580	5580	0
344	20231114	144700	223659540	5580	5580	5580	5580	0
345	20231114	144600	223659540	5580	5580	5580	5580	0
346	20231114	144500	223659540	5580	5580	5580	5580	0
347	20231114	144400	223659540	5580	5570	5580	5570	19
348	20231114	144300	223553620	5570	5560	5590	5560	16
349	20231114	144200	223464350	5570	5540	5570	5540	8
350	20231114	144100	223419940	5540	5550	5550	5540	41
351	20231114	144000	223192500	5550	5550	5550	5550	0
352	20231114	143900	223192500	5550	5550	5550	5550	0
353	20231114	143800	223192500	5550	5550	5550	5550	0
354	20231114	143700	223192500	5550	5550	5550	5550	0
355	20231114	143600	223192500	5550	5550	5550	5550	0
356	20231114	143500	223192500	5550	5550	5550	5550	0
357	20231114	143400	223192500	5550	5550	5550	5550	0
358	20231114	143300	223192500	5550	5550	5550	5550	0
359	20231114	143200	223192500	5550	5550	5550	5550	0
360	20231114	143100	223192500	5550	5550	5550	5550	0
361	20231114	143000	223192500	5550	5550	5550	5550	0
362	20231114	142900	223192500	5550	5550	5550	5550	0
363	20231114	142800	223192500	5550	5550	5550	5550	0
364	20231114	142700	223192500	5550	5550	5550	5550	0
365	20231114	142600	223192500	5550	5550	5550	5550	0
366	20231114	142500	223192500	5550	5550	5550	5550	0
367	20231114	142400	223192500	5550	5550	5550	5550	0
368	20231114	142300	223192500	5550	5550	5550	5550	0
369	20231114	142200	223192500	5550	5550	5550	5550	0
370	20231114	142100	223192500	5550	5550	5550	5550	0
371	20231114	142000	223192500	5550	5540	5550	5530	22
372	20231114	141900	223070780	5550	5550	5560	5550	169
373	20231114	141800	222132810	5550	5530	5550	5530	51
374	20231114	141700	221850280	5530	5530	5530	5530	12
375	20231114	141600	221783920	5490	5520	5520	5490	60
376	20231114	141500	221454390	5530	5520	5530	5520	2
377	20231114	141400	221443340	5480	5510	5520	5480	88
378	20231114	141300	220960130	5520	5520	5520	5520	8
379	20231114	141200	220915970	5550	5540	5550	5540	4
380	20231114	141100	220893790	5550	5550	5550	5550	0
381	20231114	141000	220893790	5550	5540	5550	5540	63
382	20231114	140900	220544730	5550	5550	5550	5550	0
383	20231114	140800	220544730	5550	5510	5550	5510	3
384	20231114	140700	220528160	5490	5480	5490	5480	1668
385	20231114	140600	211371080	5470	5470	5470	5470	12
386	20231114	140500	211305440	5490	5490	5490	5490	0
387	20231114	140400	211305440	5490	5520	5520	5470	32
388	20231114	140300	211130150	5470	5510	5510	5470	84
389	20231114	140200	210669370	5530	5530	5530	5530	0
390	20231114	140100	210669370	5530	5530	5530	5530	0
391	20231114	140000	210669370	5530	5530	5530	5530	0
392	20231114	135900	210669370	5530	5530	5530	5530	1
393	20231114	135800	210663840	5520	5520	5520	5520	0
394	20231114	135700	210663840	5520	5520	5520	5520	0
395	20231114	135600	210663840	5520	5520	5520	5520	0
396	20231114	135500	210663840	5520	5520	5520	5520	27
397	20231114	135400	210514800	5530	5530	5530	5530	0
398	20231114	135300	210514800	5530	5530	5530	5530	0
399	20231114	135200	210514800	5530	5530	5530	5530	0
400	20231114	135100	210514800	5530	5530	5530	5530	0
401	20231114	135000	210514800	5530	5530	5530	5530	1
402	20231114	134900	210509270	5460	5470	5470	5460	233
403	20231114	134800	209237070	5480	5480	5480	5480	1
404	20231114	134700	209231590	5480	5480	5480	5480	14
405	20231114	134600	209154870	5480	5480	5480	5480	24
406	20231114	134500	209023350	5500	5500	5500	5500	0
407	20231114	134400	209023350	5500	5520	5520	5500	58
408	20231114	134300	208704330	5490	5490	5490	5490	1556
409	20231114	134200	200161890	5490	5490	5490	5490	0
410	20231114	134100	200161890	5490	5490	5490	5490	1
411	20231114	134000	200156400	5470	5480	5480	5470	24
412	20231114	133900	200024890	5490	5490	5490	5490	0
413	20231114	133800	200024890	5490	5490	5490	5490	0
414	20231114	133700	200024890	5490	5470	5490	5470	629
415	20231114	133600	196579260	5470	5470	5470	5470	0
416	20231114	133500	196579260	5470	5470	5470	5470	1
417	20231114	133400	196573790	5460	5460	5460	5460	1
418	20231114	133300	196568330	5470	5440	5470	5440	40
419	20231114	133200	196350700	5440	5460	5470	5440	43
420	20231114	133100	196116540	5470	5460	5470	5460	4
421	20231114	133000	196094690	5480	5470	5480	5450	40
422	20231114	132900	195875900	5420	5480	5480	5420	107
423	20231114	132800	195294130	5490	5540	5540	5430	5269
424	20231114	132700	166533580	5540	5550	5550	5530	39
425	20231114	132600	166317410	5550	5660	5660	5550	778
426	20231114	132500	161997080	5640	5640	5640	5640	4
427	20231114	132400	161974520	5660	5660	5660	5640	4
428	20231114	132300	161951920	5640	5650	5650	5640	5
429	20231114	132200	161923710	5670	5670	5670	5670	0
430	20231114	132100	161923710	5670	5670	5670	5670	0
431	20231114	132000	161923710	5670	5670	5670	5670	0
432	20231114	131900	161923710	5670	5670	5670	5670	0
433	20231114	131800	161923710	5670	5670	5670	5670	160
434	20231114	131700	161016510	5680	5680	5680	5680	0
435	20231114	131600	161016510	5680	5680	5680	5680	51
436	20231114	131500	160726830	5690	5690	5690	5690	175
437	20231114	131400	159731080	5700	5700	5700	5700	10
438	20231114	131300	159674080	5700	5700	5700	5700	0
439	20231114	131200	159674080	5700	5700	5700	5700	0
440	20231114	131100	159674080	5700	5700	5740	5700	830
441	20231114	131000	154942720	5700	5700	5700	5700	0
442	20231114	130900	154942720	5700	5740	5740	5700	330
443	20231114	130800	153051070	5780	5780	5780	5780	6
444	20231114	130700	153016390	5790	5790	5790	5790	0
445	20231114	130600	153016390	5790	5790	5790	5790	9
446	20231114	130500	152964280	5770	5770	5770	5770	0
447	20231114	130400	152964280	5770	5770	5770	5770	0
448	20231114	130300	152964280	5770	5770	5770	5770	20
449	20231114	130200	152848880	5820	5820	5820	5820	20
450	20231114	130100	152732480	5820	5820	5820	5820	458
451	20231114	130000	150066920	5870	5750	5870	5750	840
452	20231114	125900	145144970	5750	5790	5790	5750	40
453	20231114	125800	144913970	5800	5800	5800	5800	1
454	20231114	125700	144908170	5820	5820	5820	5820	1
455	20231114	125600	144902350	5830	5790	5830	5790	3
456	20231114	125500	144884940	5750	5870	5870	5740	265
457	20231114	125400	143354750	5870	5870	5870	5870	881
458	20231114	125300	138183280	5870	5870	5870	5870	0
459	20231114	125200	138183280	5870	5860	5870	5860	2476
460	20231114	125100	123649190	5860	5860	5870	5860	14
461	20231114	125000	123567120	5870	5860	5870	5860	257
462	20231114	124900	122058590	5860	5830	5860	5830	948
463	20231114	124800	116510800	5840	5840	5840	5840	11
464	20231114	124700	116446560	5850	5820	5850	5820	1000
465	20231114	124600	110598840	5840	5760	5840	5760	19
466	20231114	124500	110488480	5850	5850	5850	5850	0
467	20231114	124400	110488480	5850	5830	5850	5830	159
468	20231114	124300	109559600	5840	5840	5840	5840	392
469	20231114	124200	107270320	5850	5810	5850	5790	1002
470	20231114	124100	101441000	5790	5780	5790	5780	459
471	20231114	124000	98783500	5790	5780	5790	5780	87
472	20231114	123900	98280070	5720	5720	5720	5720	0
473	20231114	123800	98280070	5720	5720	5720	5720	294
474	20231114	123700	96598390	5710	5670	5710	5670	114
475	20231114	123600	95948240	5650	5690	5690	5640	575
476	20231114	123500	92695160	5690	5690	5690	5690	0
477	20231114	123400	92695160	5690	5770	5800	5690	1007
478	20231114	123300	86862550	5780	5780	5780	5780	0
479	20231114	123200	86862550	5780	5780	5780	5780	0
480	20231114	123100	86862550	5780	5780	5780	5770	206
481	20231114	123000	85672330	5780	5740	5800	5740	390
482	20231114	122900	83420540	5760	5720	5760	5690	872
483	20231114	122800	78438090	5690	5670	5690	5670	442
484	20231114	122700	75923990	5690	5670	5690	5670	45
485	20231114	122600	75668820	5680	5670	5680	5670	10
486	20231114	122500	75612060	5700	5650	5700	5650	106
487	20231114	122400	75013110	5650	5630	5650	5630	10
488	20231114	122300	74956740	5650	5650	5650	5650	0
489	20231114	122200	74956740	5650	5650	5650	5650	0
490	20231114	122100	74956740	5650	5650	5650	5650	0
491	20231114	122000	74956740	5650	5650	5650	5650	0
492	20231114	121900	74956740	5650	5650	5650	5650	0
493	20231114	121800	74956740	5650	5650	5650	5650	0
494	20231114	121700	74956740	5650	5650	5650	5650	0
495	20231114	121600	74956740	5650	5610	5650	5610	6
496	20231114	121500	74923040	5610	5520	5610	5500	466
497	20231114	121400	72322480	5560	5550	5560	5550	21
498	20231114	121300	72205740	5560	5540	5560	5540	100
499	20231114	121200	71651590	5540	5540	5540	5540	0
500	20231114	121100	71651590	5540	5540	5540	5540	0
501	20231114	121000	71651590	5540	5540	5540	5540	0
502	20231114	120900	71651590	5540	5540	5540	5540	0
503	20231114	120800	71651590	5540	5540	5540	5540	0
504	20231114	120700	71651590	5540	5540	5540	5540	0
505	20231114	120600	71651590	5540	5540	5540	5540	0
506	20231114	120500	71651590	5540	5540	5540	5540	0
507	20231114	120400	71651590	5540	5540	5540	5540	0
508	20231114	120300	71651590	5540	5540	5540	5540	0
509	20231114	120200	71651590	5540	5540	5540	5540	0
510	20231114	120100	71651590	5540	5540	5540	5540	10
511	20231114	120000	71596190	5540	5540	5540	5540	0
512	20231114	115900	71596190	5540	5540	5540	5540	0
513	20231114	115800	71596190	5540	5540	5540	5540	0
514	20231114	115700	71596190	5540	5540	5540	5540	0
515	20231114	115600	71596190	5540	5540	5540	5540	50
516	20231114	115500	71319190	5540	5540	5540	5540	0
517	20231114	115400	71319190	5540	5540	5540	5540	0
518	20231114	115300	71319190	5540	5540	5540	5540	0
519	20231114	115200	71319190	5540	5540	5540	5540	0
520	20231114	115100	71319190	5540	5540	5540	5540	0
521	20231114	115000	71319190	5540	5540	5540	5540	1
522	20231114	114900	71313650	5500	5500	5500	5500	0
523	20231114	114800	71313650	5500	5500	5500	5500	0
524	20231114	114700	71313650	5500	5500	5500	5500	0
525	20231114	114600	71313650	5500	5500	5500	5500	0
526	20231114	114500	71313650	5500	5510	5510	5500	165
527	20231114	114400	70406140	5500	5500	5500	5500	4
528	20231114	114300	70384140	5500	5500	5500	5500	47
529	20231114	114200	70125640	5510	5510	5510	5510	0
530	20231114	114100	70125640	5510	5510	5510	5510	21
531	20231114	114000	70009930	5510	5510	5510	5510	0
532	20231114	113900	70009930	5510	5540	5540	5510	92
533	20231114	113800	69501540	5540	5540	5540	5540	2
534	20231114	113700	69490460	5550	5550	5550	5550	0
535	20231114	113600	69490460	5550	5560	5560	5550	15
536	20231114	113500	69407080	5560	5560	5560	5560	76
537	20231114	113400	68984520	5560	5560	5560	5560	0
538	20231114	113300	68984520	5560	5560	5560	5560	0
539	20231114	113200	68984520	5560	5560	5560	5560	0
540	20231114	113100	68984520	5560	5560	5560	5560	0
541	20231114	113000	68984520	5560	5570	5570	5560	8
542	20231114	112900	68940010	5590	5590	5590	5590	0
543	20231114	112800	68940010	5590	5590	5590	5590	0
544	20231114	112700	68940010	5590	5590	5590	5590	0
545	20231114	112600	68940010	5590	5590	5590	5590	0
546	20231114	112500	68940010	5590	5590	5590	5590	0
547	20231114	112400	68940010	5590	5590	5590	5590	0
548	20231114	112300	68940010	5590	5590	5590	5590	0
549	20231114	112200	68940010	5590	5590	5590	5590	0
550	20231114	112100	68940010	5590	5570	5590	5570	10
551	20231114	112000	68884290	5570	5550	5570	5550	2
552	20231114	111900	68873170	5530	5530	5530	5530	0
553	20231114	111800	68873170	5530	5530	5530	5530	0
554	20231114	111700	68873170	5530	5530	5530	5530	0
555	20231114	111600	68873170	5530	5530	5530	5530	0
556	20231114	111500	68873170	5530	5530	5530	5530	40
557	20231114	111400	68651970	5560	5560	5560	5560	0
558	20231114	111300	68651970	5560	5560	5560	5480	185
559	20231114	111200	67633210	5560	5560	5560	5560	13
560	20231114	111100	67560930	5570	5590	5590	5570	37
561	20231114	111000	67354450	5590	5590	5590	5590	0
562	20231114	110900	67354450	5590	5590	5590	5590	1
563	20231114	110800	67348860	5590	5590	5590	5590	0
564	20231114	110700	67348860	5590	5590	5590	5590	0
565	20231114	110600	67348860	5590	5590	5590	5590	1
566	20231114	110500	67343270	5630	5630	5630	5630	10
567	20231114	110400	67286970	5630	5630	5630	5630	0
568	20231114	110300	67286970	5630	5630	5630	5630	0
569	20231114	110200	67286970	5630	5630	5630	5630	1
570	20231114	110100	67281340	5600	5600	5600	5600	1
571	20231114	110000	67275740	5630	5630	5630	5630	1
572	20231114	105900	67270110	5590	5590	5590	5590	33
573	20231114	105800	67085640	5650	5580	5650	5580	28
574	20231114	105700	66928070	5650	5650	5650	5650	0
575	20231114	105600	66928070	5650	5650	5650	5650	407
576	20231114	105500	64628520	5650	5700	5700	5650	902
577	20231114	105400	59526270	5740	5730	5740	5730	6
578	20231114	105300	59491860	5740	5700	5740	5700	143
579	20231114	105200	58672420	5740	5760	5760	5670	472
580	20231114	105100	55983850	5760	5750	5760	5740	23
581	20231114	105000	55851610	5760	5690	5760	5680	403
582	20231114	104900	53560000	5780	5780	5860	5690	2230
583	20231114	104800	40627020	5780	5670	5780	5670	746
584	20231114	104700	36369290	5690	5670	5690	5640	693
585	20231114	104600	32435010	5680	5610	5680	5570	169
586	20231114	104500	31480430	5680	5520	5680	5520	2085
587	20231114	104400	19753260	5550	5480	5550	5480	551
588	20231114	104300	16723050	5490	5490	5490	5490	10
589	20231114	104200	16668150	5490	5420	5490	5420	1077
590	20231114	104100	10807700	5420	5410	5420	5410	300
591	20231114	104000	9182800	5410	5410	5410	5410	0
592	20231114	103900	9182800	5410	5410	5410	5410	0
593	20231114	103800	9182800	5410	5410	5410	5410	99
594	20231114	103700	8647210	5410	5410	5410	5410	0
595	20231114	103600	8647210	5410	5410	5410	5410	0
596	20231114	103500	8647210	5410	5410	5410	5410	0
597	20231114	103400	8647210	5410	5410	5410	5410	0
598	20231114	103300	8647210	5410	5410	5410	5410	0
599	20231114	103200	8647210	5410	5410	5410	5410	0
600	20231114	103100	8647210	5410	5410	5410	5410	0
601	20231114	103000	8647210	5410	5410	5410	5410	0
602	20231114	102900	8647210	5410	5410	5410	5410	0
603	20231114	102800	8647210	5410	5410	5410	5410	0
604	20231114	102700	8647210	5410	5410	5410	5410	0
605	20231114	102600	8647210	5410	5410	5410	5410	0
606	20231114	102500	8647210	5410	5410	5410	5410	0
607	20231114	102400	8647210	5410	5410	5410	5410	1
608	20231114	102300	8641800	5400	5400	5400	5400	0
609	20231114	102200	8641800	5400	5400	5400	5400	0
610	20231114	102100	8641800	5400	5400	5400	5400	51
611	20231114	102000	8366400	5390	5390	5390	5390	2
612	20231114	101900	8355620	5400	5400	5400	5400	2
613	20231114	101800	8344820	5400	5400	5400	5400	0
614	20231114	101700	8344820	5400	5400	5400	5400	0
615	20231114	101600	8344820	5400	5400	5400	5400	0
616	20231114	101500	8344820	5400	5400	5400	5400	0
617	20231114	101400	8344820	5400	5400	5400	5400	0
618	20231114	101300	8344820	5400	5400	5400	5400	2
619	20231114	101200	8334020	5400	5400	5400	5400	0
620	20231114	101100	8334020	5400	5400	5400	5400	0
621	20231114	101000	8334020	5400	5400	5400	5400	0
622	20231114	100900	8334020	5400	5400	5400	5400	0
623	20231114	100800	8334020	5400	5400	5400	5400	0
624	20231114	100700	8334020	5400	5400	5400	5400	103
625	20231114	100600	7777820	5400	5400	5400	5400	0
626	20231114	100500	7777820	5400	5400	5400	5400	0
627	20231114	100400	7777820	5400	5400	5400	5400	50
628	20231114	100300	7507820	5400	5400	5400	5400	0
629	20231114	100200	7507820	5400	5400	5400	5400	0
630	20231114	100100	7507820	5400	5400	5400	5400	0
631	20231114	100000	7507820	5400	5400	5400	5400	0
632	20231114	095900	7507820	5400	5400	5400	5400	0
633	20231114	095800	7507820	5400	5400	5400	5400	7
634	20231114	095700	7470020	5400	5400	5400	5400	0
635	20231114	095600	7470020	5400	5400	5400	5400	0
636	20231114	095500	7470020	5400	5400	5400	5400	1
637	20231114	095400	7464620	5400	5400	5400	5400	0
638	20231114	095300	7464620	5400	5400	5400	5400	0
639	20231114	095200	7464620	5400	5400	5400	5400	0
640	20231114	095100	7464620	5400	5390	5400	5390	100
641	20231114	095000	6924720	5400	5400	5400	5400	0
642	20231114	094900	6924720	5400	5400	5400	5400	0
643	20231114	094800	6924720	5400	5400	5400	5400	0
644	20231114	094700	6924720	5400	5400	5400	5400	0
645	20231114	094600	6924720	5400	5400	5400	5400	0
646	20231114	094500	6924720	5400	5400	5400	5400	0
647	20231114	094400	6924720	5400	5400	5400	5400	0
648	20231114	094300	6924720	5400	5400	5400	5400	0
649	20231114	094200	6924720	5400	5400	5400	5400	0
650	20231114	094100	6924720	5400	5400	5400	5400	0
651	20231114	094000	6924720	5400	5400	5400	5400	0
652	20231114	093900	6924720	5400	5400	5400	5400	0
653	20231114	093800	6924720	5400	5400	5400	5400	1
654	20231114	093700	6919320	5400	5400	5400	5400	0
655	20231114	093600	6919320	5400	5390	5400	5390	13
656	20231114	093500	6849240	5390	5390	5390	5390	0
657	20231114	093400	6849240	5390	5390	5390	5390	0
658	20231114	093300	6849240	5390	5390	5390	5390	1
659	20231114	093200	6843850	5390	5390	5390	5390	0
660	20231114	093100	6843850	5390	5390	5390	5390	0
661	20231114	093000	6843850	5390	5390	5390	5390	1
662	20231114	092900	6838460	5410	5410	5410	5410	0
663	20231114	092800	6838460	5410	5410	5410	5410	0
664	20231114	092700	6838460	5410	5410	5410	5410	0
665	20231114	092600	6838460	5410	5410	5410	5410	0
666	20231114	092500	6838460	5410	5410	5410	5410	0
667	20231114	092400	6838460	5410	5410	5410	5410	0
668	20231114	092300	6838460	5410	5410	5410	5410	0
669	20231114	092200	6838460	5410	5370	5410	5360	407
670	20231114	092100	4654540	5420	5400	5420	5350	385
671	20231114	092000	2588730	5430	5410	5430	5410	21
672	20231114	091900	2475000	5430	5430	5430	5430	0
673	20231114	091800	2475000	5430	5430	5430	5430	0
674	20231114	091700	2475000	5430	5430	5440	5430	11
675	20231114	091600	2415200	5440	5430	5440	5430	33
676	20231114	091500	2235710	5440	5430	5440	5430	13
677	20231114	091400	2165000	5440	5440	5440	5440	0
678	20231114	091300	2165000	5440	5420	5440	5420	21
679	20231114	091200	2050940	5440	5440	5440	5440	0
680	20231114	091100	2050940	5440	5440	5440	5440	0
681	20231114	091000	2050940	5440	5430	5440	5430	74
682	20231114	090900	1648910	5400	5400	5400	5400	0
683	20231114	090800	1648910	5400	5400	5400	5400	0
684	20231114	090700	1648910	5400	5400	5400	5400	0
685	20231114	090600	1648910	5400	5400	5400	5400	114
686	20231114	090500	1033310	5400	5390	5400	5390	22
687	20231114	090400	914610	5440	5440	5440	5440	0
688	20231114	090300	914610	5440	5440	5440	5440	0
689	20231114	090200	914610	5440	5440	5440	5440	0
690	20231114	090100	914610	5440	5440	5440	5440	0
691	20231114	090000	914610	5440	5340	5440	5340	171