KissMeData/357120/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	211400	167370220	5430	5430	5430	5430	656
3	20231109	211300	167370220	5430	5430	5430	5430	0
4	20231109	211200	167370220	5430	5430	5430	5430	0
5	20231109	211100	167370220	5430	5430	5430	5430	0
6	20231109	211000	167370220	5430	5430	5430	5430	0
7	20231109	210900	167370220	5430	5430	5430	5430	0
8	20231109	210800	167370220	5430	5430	5430	5430	0
9	20231109	210700	167370220	5430	5430	5430	5430	0
10	20231109	210600	167370220	5430	5430	5430	5430	0
11	20231109	210500	167370220	5430	5430	5430	5430	0
12	20231109	210400	167370220	5430	5430	5430	5430	0
13	20231109	210300	167370220	5430	5430	5430	5430	0
14	20231109	210200	167370220	5430	5430	5430	5430	0
15	20231109	210100	167370220	5430	5430	5430	5430	0
16	20231109	210000	167370220	5430	5430	5430	5430	0
17	20231109	205900	167370220	5430	5430	5430	5430	0
18	20231109	205800	167370220	5430	5430	5430	5430	0
19	20231109	205700	167370220	5430	5430	5430	5430	0
20	20231109	205600	167370220	5430	5430	5430	5430	0
21	20231109	205500	167370220	5430	5430	5430	5430	0
22	20231109	205400	167370220	5430	5430	5430	5430	0
23	20231109	205300	167370220	5430	5430	5430	5430	0
24	20231109	205200	167370220	5430	5430	5430	5430	0
25	20231109	205100	167370220	5430	5430	5430	5430	0
26	20231109	205000	167370220	5430	5430	5430	5430	0
27	20231109	204900	167370220	5430	5430	5430	5430	0
28	20231109	204800	167370220	5430	5430	5430	5430	0
29	20231109	204700	167370220	5430	5430	5430	5430	0
30	20231109	204600	167370220	5430	5430	5430	5430	0
31	20231109	204500	167370220	5430	5430	5430	5430	0
32	20231109	204400	167370220	5430	5430	5430	5430	656
33	20231109	204300	167370220	5430	5430	5430	5430	0
34	20231109	204200	167370220	5430	5430	5430	5430	0
35	20231109	204100	167370220	5430	5430	5430	5430	0
36	20231109	204000	167370220	5430	5430	5430	5430	0
37	20231109	203900	167370220	5430	5430	5430	5430	0
38	20231109	203800	167370220	5430	5430	5430	5430	0
39	20231109	203700	167370220	5430	5430	5430	5430	0
40	20231109	203600	167370220	5430	5430	5430	5430	0
41	20231109	203500	167370220	5430	5430	5430	5430	0
42	20231109	203400	167370220	5430	5430	5430	5430	0
43	20231109	203300	167370220	5430	5430	5430	5430	0
44	20231109	203200	167370220	5430	5430	5430	5430	0
45	20231109	203100	167370220	5430	5430	5430	5430	0
46	20231109	203000	167370220	5430	5430	5430	5430	0
47	20231109	202900	167370220	5430	5430	5430	5430	0
48	20231109	202800	167370220	5430	5430	5430	5430	0
49	20231109	202700	167370220	5430	5430	5430	5430	0
50	20231109	202600	167370220	5430	5430	5430	5430	0
51	20231109	202500	167370220	5430	5430	5430	5430	0
52	20231109	202400	167370220	5430	5430	5430	5430	0
53	20231109	202300	167370220	5430	5430	5430	5430	0
54	20231109	202200	167370220	5430	5430	5430	5430	0
55	20231109	202100	167370220	5430	5430	5430	5430	0
56	20231109	202000	167370220	5430	5430	5430	5430	0
57	20231109	201900	167370220	5430	5430	5430	5430	0
58	20231109	201800	167370220	5430	5430	5430	5430	0
59	20231109	201700	167370220	5430	5430	5430	5430	0
60	20231109	201600	167370220	5430	5430	5430	5430	0
61	20231109	201500	167370220	5430	5430	5430	5430	0
62	20231109	201400	167370220	5430	5430	5430	5430	656
63	20231109	201300	167370220	5430	5430	5430	5430	0
64	20231109	201200	167370220	5430	5430	5430	5430	0
65	20231109	201100	167370220	5430	5430	5430	5430	0
66	20231109	201000	167370220	5430	5430	5430	5430	0
67	20231109	200900	167370220	5430	5430	5430	5430	0
68	20231109	200800	167370220	5430	5430	5430	5430	0
69	20231109	200700	167370220	5430	5430	5430	5430	0
70	20231109	200600	167370220	5430	5430	5430	5430	0
71	20231109	200500	167370220	5430	5430	5430	5430	0
72	20231109	200400	167370220	5430	5430	5430	5430	0
73	20231109	200300	167370220	5430	5430	5430	5430	0
74	20231109	200200	167370220	5430	5430	5430	5430	0
75	20231109	200100	167370220	5430	5430	5430	5430	0
76	20231109	200000	167370220	5430	5430	5430	5430	0
77	20231109	195900	167370220	5430	5430	5430	5430	0
78	20231109	195800	167370220	5430	5430	5430	5430	0
79	20231109	195700	167370220	5430	5430	5430	5430	0
80	20231109	195600	167370220	5430	5430	5430	5430	0
81	20231109	195500	167370220	5430	5430	5430	5430	0
82	20231109	195400	167370220	5430	5430	5430	5430	0
83	20231109	195300	167370220	5430	5430	5430	5430	0
84	20231109	195200	167370220	5430	5430	5430	5430	0
85	20231109	195100	167370220	5430	5430	5430	5430	0
86	20231109	195000	167370220	5430	5430	5430	5430	0
87	20231109	194900	167370220	5430	5430	5430	5430	0
88	20231109	194800	167370220	5430	5430	5430	5430	0
89	20231109	194700	167370220	5430	5430	5430	5430	0
90	20231109	194600	167370220	5430	5430	5430	5430	0
91	20231109	194500	167370220	5430	5430	5430	5430	0
92	20231109	194400	167370220	5430	5430	5430	5430	656
93	20231109	194300	167370220	5430	5430	5430	5430	0
94	20231109	194200	167370220	5430	5430	5430	5430	0
95	20231109	194100	167370220	5430	5430	5430	5430	0
96	20231109	194000	167370220	5430	5430	5430	5430	0
97	20231109	193900	167370220	5430	5430	5430	5430	0
98	20231109	193800	167370220	5430	5430	5430	5430	0
99	20231109	193700	167370220	5430	5430	5430	5430	0
100	20231109	193600	167370220	5430	5430	5430	5430	0
101	20231109	193500	167370220	5430	5430	5430	5430	0
102	20231109	193400	167370220	5430	5430	5430	5430	0
103	20231109	193300	167370220	5430	5430	5430	5430	0
104	20231109	193200	167370220	5430	5430	5430	5430	0
105	20231109	193100	167370220	5430	5430	5430	5430	0
106	20231109	193000	167370220	5430	5430	5430	5430	0
107	20231109	192900	167370220	5430	5430	5430	5430	0
108	20231109	192800	167370220	5430	5430	5430	5430	0
109	20231109	192700	167370220	5430	5430	5430	5430	0
110	20231109	192600	167370220	5430	5430	5430	5430	0
111	20231109	192500	167370220	5430	5430	5430	5430	0
112	20231109	192400	167370220	5430	5430	5430	5430	0
113	20231109	192300	167370220	5430	5430	5430	5430	0
114	20231109	192200	167370220	5430	5430	5430	5430	0
115	20231109	192100	167370220	5430	5430	5430	5430	0
116	20231109	192000	167370220	5430	5430	5430	5430	0
117	20231109	191900	167370220	5430	5430	5430	5430	0
118	20231109	191800	167370220	5430	5430	5430	5430	0
119	20231109	191700	167370220	5430	5430	5430	5430	0
120	20231109	191600	167370220	5430	5430	5430	5430	0
121	20231109	191500	167370220	5430	5430	5430	5430	0
122	20231109	191400	167370220	5430	5430	5430	5430	656
123	20231109	191300	167370220	5430	5430	5430	5430	0
124	20231109	191200	167370220	5430	5430	5430	5430	0
125	20231109	191100	167370220	5430	5430	5430	5430	0
126	20231109	191000	167370220	5430	5430	5430	5430	0
127	20231109	190900	167370220	5430	5430	5430	5430	0
128	20231109	190800	167370220	5430	5430	5430	5430	0
129	20231109	190700	167370220	5430	5430	5430	5430	0
130	20231109	190600	167370220	5430	5430	5430	5430	0
131	20231109	190500	167370220	5430	5430	5430	5430	0
132	20231109	190400	167370220	5430	5430	5430	5430	0
133	20231109	190300	167370220	5430	5430	5430	5430	0
134	20231109	190200	167370220	5430	5430	5430	5430	0
135	20231109	190100	167370220	5430	5430	5430	5430	0
136	20231109	190000	167370220	5430	5430	5430	5430	0
137	20231109	185900	167370220	5430	5430	5430	5430	0
138	20231109	185800	167370220	5430	5430	5430	5430	0
139	20231109	185700	167370220	5430	5430	5430	5430	0
140	20231109	185600	167370220	5430	5430	5430	5430	0
141	20231109	185500	167370220	5430	5430	5430	5430	0
142	20231109	185400	167370220	5430	5430	5430	5430	0
143	20231109	185300	167370220	5430	5430	5430	5430	0
144	20231109	185200	167370220	5430	5430	5430	5430	0
145	20231109	185100	167370220	5430	5430	5430	5430	0
146	20231109	185000	167370220	5430	5430	5430	5430	0
147	20231109	184900	167370220	5430	5430	5430	5430	0
148	20231109	184800	167370220	5430	5430	5430	5430	0
149	20231109	184700	167370220	5430	5430	5430	5430	0
150	20231109	184600	167370220	5430	5430	5430	5430	0
151	20231109	184500	167370220	5430	5430	5430	5430	0
152	20231109	184400	167370220	5430	5430	5430	5430	656
153	20231109	184300	167370220	5430	5430	5430	5430	0
154	20231109	184200	167370220	5430	5430	5430	5430	0
155	20231109	184100	167370220	5430	5430	5430	5430	0
156	20231109	184000	167370220	5430	5430	5430	5430	0
157	20231109	183900	167370220	5430	5430	5430	5430	0
158	20231109	183800	167370220	5430	5430	5430	5430	0
159	20231109	183700	167370220	5430	5430	5430	5430	0
160	20231109	183600	167370220	5430	5430	5430	5430	0
161	20231109	183500	167370220	5430	5430	5430	5430	0
162	20231109	183400	167370220	5430	5430	5430	5430	0
163	20231109	183300	167370220	5430	5430	5430	5430	0
164	20231109	183200	167370220	5430	5430	5430	5430	0
165	20231109	183100	167370220	5430	5430	5430	5430	0
166	20231109	183000	167370220	5430	5430	5430	5430	0
167	20231109	182900	167370220	5430	5430	5430	5430	0
168	20231109	182800	167370220	5430	5430	5430	5430	0
169	20231109	182700	167370220	5430	5430	5430	5430	0
170	20231109	182600	167370220	5430	5430	5430	5430	0
171	20231109	182500	167370220	5430	5430	5430	5430	0
172	20231109	182400	167370220	5430	5430	5430	5430	0
173	20231109	182300	167370220	5430	5430	5430	5430	0
174	20231109	182200	167370220	5430	5430	5430	5430	0
175	20231109	182100	167370220	5430	5430	5430	5430	0
176	20231109	182000	167370220	5430	5430	5430	5430	0
177	20231109	181900	167370220	5430	5430	5430	5430	0
178	20231109	181800	167370220	5430	5430	5430	5430	0
179	20231109	181700	167370220	5430	5430	5430	5430	0
180	20231109	181600	167370220	5430	5430	5430	5430	0
181	20231109	181500	167370220	5430	5430	5430	5430	0
182	20231109	181400	167370220	5430	5430	5430	5430	656
183	20231109	181300	167370220	5430	5430	5430	5430	0
184	20231109	181200	167370220	5430	5430	5430	5430	0
185	20231109	181100	167370220	5430	5430	5430	5430	0
186	20231109	181000	167370220	5430	5430	5430	5430	0
187	20231109	180900	167370220	5430	5430	5430	5430	0
188	20231109	180800	167370220	5430	5430	5430	5430	0
189	20231109	180700	167370220	5430	5430	5430	5430	0
190	20231109	180600	167370220	5430	5430	5430	5430	0
191	20231109	180500	167370220	5430	5430	5430	5430	0
192	20231109	180400	167370220	5430	5430	5430	5430	0
193	20231109	180300	167370220	5430	5430	5430	5430	0
194	20231109	180200	167370220	5430	5430	5430	5430	0
195	20231109	180100	167370220	5430	5430	5430	5430	0
196	20231109	180000	167370220	5430	5430	5430	5430	0
197	20231109	175900	167370220	5430	5430	5430	5430	0
198	20231109	175800	167370220	5430	5430	5430	5430	0
199	20231109	175700	167370220	5430	5430	5430	5430	0
200	20231109	175600	167370220	5430	5430	5430	5430	0
201	20231109	175500	167370220	5430	5430	5430	5430	0
202	20231109	175400	167370220	5430	5430	5430	5430	0
203	20231109	175300	167370220	5430	5430	5430	5430	0
204	20231109	175200	167370220	5430	5430	5430	5430	0
205	20231109	175100	167370220	5430	5430	5430	5430	0
206	20231109	175000	167370220	5430	5430	5430	5430	0
207	20231109	174900	167370220	5430	5430	5430	5430	0
208	20231109	174800	167370220	5430	5430	5430	5430	0
209	20231109	174700	167370220	5430	5430	5430	5430	0
210	20231109	174600	167370220	5430	5430	5430	5430	0
211	20231109	174500	167370220	5430	5430	5430	5430	0
212	20231109	174400	167370220	5430	5430	5430	5430	656
213	20231109	174300	167370220	5430	5430	5430	5430	0
214	20231109	174200	167370220	5430	5430	5430	5430	0
215	20231109	174100	167370220	5430	5430	5430	5430	0
216	20231109	174000	167370220	5430	5430	5430	5430	0
217	20231109	173900	167370220	5430	5430	5430	5430	0
218	20231109	173800	167370220	5430	5430	5430	5430	0
219	20231109	173700	167370220	5430	5430	5430	5430	0
220	20231109	173600	167370220	5430	5430	5430	5430	0
221	20231109	173500	167370220	5430	5430	5430	5430	0
222	20231109	173400	167370220	5430	5430	5430	5430	0
223	20231109	173300	167370220	5430	5430	5430	5430	0
224	20231109	173200	167370220	5430	5430	5430	5430	0
225	20231109	173100	167370220	5430	5430	5430	5430	0
226	20231109	173000	167370220	5430	5430	5430	5430	0
227	20231109	172900	167370220	5430	5430	5430	5430	0
228	20231109	172800	167370220	5430	5430	5430	5430	0
229	20231109	172700	167370220	5430	5430	5430	5430	0
230	20231109	172600	167370220	5430	5430	5430	5430	0
231	20231109	172500	167370220	5430	5430	5430	5430	0
232	20231109	172400	167370220	5430	5430	5430	5430	0
233	20231109	172300	167370220	5430	5430	5430	5430	0
234	20231109	172200	167370220	5430	5430	5430	5430	0
235	20231109	172100	167370220	5430	5430	5430	5430	0
236	20231109	172000	167370220	5430	5430	5430	5430	0
237	20231109	171900	167370220	5430	5430	5430	5430	0
238	20231109	171800	167370220	5430	5430	5430	5430	0
239	20231109	171700	167370220	5430	5430	5430	5430	0
240	20231109	171600	167370220	5430	5430	5430	5430	0
241	20231109	171500	167370220	5430	5430	5430	5430	0
242	20231109	171400	167370220	5430	5430	5430	5430	656
243	20231109	171300	167370220	5430	5430	5430	5430	0
244	20231109	171200	167370220	5430	5430	5430	5430	0
245	20231109	171100	167370220	5430	5430	5430	5430	0
246	20231109	171000	167370220	5430	5430	5430	5430	0
247	20231109	170900	167370220	5430	5430	5430	5430	0
248	20231109	170800	167370220	5430	5430	5430	5430	0
249	20231109	170700	167370220	5430	5430	5430	5430	0
250	20231109	170600	167370220	5430	5430	5430	5430	0
251	20231109	170500	167370220	5430	5430	5430	5430	0
252	20231109	170400	167370220	5430	5430	5430	5430	0
253	20231109	170300	167370220	5430	5430	5430	5430	0
254	20231109	170200	167370220	5430	5430	5430	5430	0
255	20231109	170100	167370220	5430	5430	5430	5430	0
256	20231109	170000	167370220	5430	5430	5430	5430	0
257	20231109	165900	167370220	5430	5430	5430	5430	0
258	20231109	165800	167370220	5430	5430	5430	5430	0
259	20231109	165700	167370220	5430	5430	5430	5430	0
260	20231109	165600	167370220	5430	5430	5430	5430	0
261	20231109	165500	167370220	5430	5430	5430	5430	0
262	20231109	165400	167370220	5430	5430	5430	5430	0
263	20231109	165300	167370220	5430	5430	5430	5430	0
264	20231109	165200	167370220	5430	5430	5430	5430	0
265	20231109	165100	167370220	5430	5430	5430	5430	0
266	20231109	165000	167370220	5430	5430	5430	5430	0
267	20231109	164900	167370220	5430	5430	5430	5430	0
268	20231109	164800	167370220	5430	5430	5430	5430	0
269	20231109	164700	167370220	5430	5430	5430	5430	0
270	20231109	164600	167370220	5430	5430	5430	5430	0
271	20231109	164500	167370220	5430	5430	5430	5430	0
272	20231109	164400	167370220	5430	5430	5430	5430	656
273	20231109	164300	167370220	5430	5430	5430	5430	0
274	20231109	164200	167370220	5430	5430	5430	5430	0
275	20231109	164100	167370220	5430	5430	5430	5430	0
276	20231109	164000	167370220	5430	5430	5430	5430	0
277	20231109	163900	167370220	5430	5430	5430	5430	0
278	20231109	163800	167370220	5430	5430	5430	5430	0
279	20231109	163700	167370220	5430	5430	5430	5430	0
280	20231109	163600	167370220	5430	5430	5430	5430	0
281	20231109	163500	167370220	5430	5430	5430	5430	0
282	20231109	163400	167370220	5430	5430	5430	5430	0
283	20231109	163300	167370220	5430	5430	5430	5430	0
284	20231109	163200	167370220	5430	5430	5430	5430	0
285	20231109	163100	167370220	5430	5430	5430	5430	0
286	20231109	163000	167370220	5430	5430	5430	5430	0
287	20231109	162900	167370220	5430	5430	5430	5430	0
288	20231109	162800	167370220	5430	5430	5430	5430	0
289	20231109	162700	167370220	5430	5430	5430	5430	0
290	20231109	162600	167370220	5430	5430	5430	5430	0
291	20231109	162500	167370220	5430	5430	5430	5430	0
292	20231109	162400	167370220	5430	5430	5430	5430	0
293	20231109	162300	167370220	5430	5430	5430	5430	0
294	20231109	162200	167370220	5430	5430	5430	5430	0
295	20231109	162100	167370220	5430	5430	5430	5430	0
296	20231109	162000	167370220	5430	5430	5430	5430	0
297	20231109	161900	167370220	5430	5430	5430	5430	0
298	20231109	161800	167370220	5430	5430	5430	5430	0
299	20231109	161700	167370220	5430	5430	5430	5430	0
300	20231109	161600	167370220	5430	5430	5430	5430	0
301	20231109	161500	167370220	5430	5430	5430	5430	0
302	20231109	161400	167370220	5430	5430	5430	5430	656
303	20231109	161300	167370220	5430	5430	5430	5430	0
304	20231109	161200	167370220	5430	5430	5430	5430	0
305	20231109	161100	167370220	5430	5430	5430	5430	0
306	20231109	161000	167370220	5430	5430	5430	5430	0
307	20231109	160900	167370220	5430	5430	5430	5430	0
308	20231109	160800	167370220	5430	5430	5430	5430	0
309	20231109	160700	167370220	5430	5430	5430	5430	0
310	20231109	160600	167370220	5430	5430	5430	5430	0
311	20231109	160500	167370220	5430	5430	5430	5430	0
312	20231109	160400	167370220	5430	5430	5430	5430	0
313	20231109	160300	167370220	5430	5430	5430	5430	0
314	20231109	160200	167370220	5430	5430	5430	5430	0
315	20231109	160100	167370220	5430	5430	5430	5430	0
316	20231109	160000	167370220	5430	5430	5430	5430	0
317	20231109	155900	167370220	5430	5430	5430	5430	0
318	20231109	155800	167370220	5430	5430	5430	5430	0
319	20231109	155700	167370220	5430	5430	5430	5430	0
320	20231109	155600	167370220	5430	5430	5430	5430	0
321	20231109	155500	167370220	5430	5430	5430	5430	0
322	20231109	155400	167370220	5430	5430	5430	5430	0
323	20231109	155300	167370220	5430	5430	5430	5430	0
324	20231109	155200	167370220	5430	5430	5430	5430	0
325	20231109	155100	167370220	5430	5430	5430	5430	0
326	20231109	155000	167370220	5430	5430	5430	5430	0
327	20231109	154900	167370220	5430	5430	5430	5430	0
328	20231109	154800	167370220	5430	5430	5430	5430	0
329	20231109	154700	167370220	5430	5430	5430	5430	0
330	20231109	154600	167370220	5430	5430	5430	5430	0
331	20231109	154500	167370220	5430	5430	5430	5430	0
332	20231109	154400	167370220	5430	5430	5430	5430	656
333	20231109	154300	167370220	5430	5430	5430	5430	0
334	20231109	154200	167370220	5430	5430	5430	5430	0
335	20231109	154100	167370220	5430	5430	5430	5430	0
336	20231109	154000	167370220	5430	5430	5430	5430	0
337	20231109	153900	167370220	5430	5430	5430	5430	0
338	20231109	153800	167370220	5430	5430	5430	5430	0
339	20231109	153700	167370220	5430	5430	5430	5430	0
340	20231109	153600	167370220	5430	5430	5430	5430	0
341	20231109	153500	167370220	5430	5430	5430	5430	0
342	20231109	153400	167370220	5430	5430	5430	5430	0
343	20231109	153300	167370220	5430	5430	5430	5430	0
344	20231109	153200	167370220	5430	5430	5430	5430	0
345	20231109	153100	167370220	5430	5430	5430	5430	0
346	20231109	153000	167370220	5430	5430	5430	5430	656
347	20231109	152900	163808140	5430	5430	5430	5430	0
348	20231109	152800	163808140	5430	5430	5430	5430	0
349	20231109	152700	163808140	5430	5430	5430	5430	0
350	20231109	152600	163808140	5430	5430	5430	5430	0
351	20231109	152500	163808140	5430	5430	5430	5430	0
352	20231109	152400	163808140	5430	5430	5430	5430	0
353	20231109	152300	163808140	5430	5430	5430	5430	0
354	20231109	152200	163808140	5430	5430	5430	5430	0
355	20231109	152100	163808140	5430	5430	5430	5430	0
356	20231109	152000	163808140	5430	5430	5430	5430	0
357	20231109	151900	163808140	5430	5460	5460	5430	240
358	20231109	151800	162502060	5480	5480	5480	5480	7
359	20231109	151700	162463700	5480	5450	5480	5450	63
360	20231109	151600	162118850	5440	5460	5460	5430	80
361	20231109	151500	161682340	5460	5460	5460	5460	19
362	20231109	151400	161578600	5460	5460	5460	5460	57
363	20231109	151300	161267380	5480	5450	5480	5450	123
364	20231109	151200	160595530	5490	5450	5490	5450	128
365	20231109	151100	159893540	5450	5450	5450	5450	0
366	20231109	151000	159893540	5450	5470	5470	5450	93
367	20231109	150900	159385550	5450	5480	5480	5450	26
368	20231109	150800	159243640	5450	5460	5460	5450	159
369	20231109	150700	158375580	5460	5470	5470	5460	73
370	20231109	150600	157976660	5490	5470	5490	5470	51
371	20231109	150500	157696690	5480	5470	5480	5470	35
372	20231109	150400	157504900	5480	5480	5480	5460	186
373	20231109	150300	156485980	5490	5490	5490	5490	0
374	20231109	150200	156485980	5490	5480	5490	5480	59
375	20231109	150100	156162160	5460	5480	5480	5460	81
376	20231109	150000	155719380	5480	5480	5480	5480	7
377	20231109	145900	155681020	5490	5490	5490	5490	14
378	20231109	145800	155604160	5490	5490	5490	5460	170
379	20231109	145700	154672700	5480	5480	5480	5480	100
380	20231109	145600	154124700	5480	5480	5480	5480	179
381	20231109	145500	153143780	5480	5460	5480	5460	108
382	20231109	145400	152553400	5480	5480	5480	5480	50
383	20231109	145300	152279400	5460	5460	5460	5460	0
384	20231109	145200	152279400	5460	5480	5480	5460	108
385	20231109	145100	151689020	5480	5480	5480	5480	0
386	20231109	145000	151689020	5480	5480	5480	5480	50
387	20231109	144900	151415020	5460	5460	5460	5460	73
388	20231109	144800	151016440	5480	5480	5480	5480	47
389	20231109	144700	150758880	5480	5480	5480	5480	50
390	20231109	144600	150484880	5460	5460	5460	5460	92
391	20231109	144500	149982560	5450	5450	5450	5450	0
392	20231109	144400	149982560	5450	5450	5450	5450	20
393	20231109	144300	149873560	5450	5490	5490	5450	123
394	20231109	144200	149199800	5490	5490	5490	5490	0
395	20231109	144100	149199800	5490	5480	5490	5480	171
396	20231109	144000	148262370	5480	5480	5480	5460	96
397	20231109	143900	147737430	5490	5490	5490	5490	50
398	20231109	143800	147462930	5460	5460	5460	5460	0
399	20231109	143700	147462930	5460	5480	5480	5460	73
400	20231109	143600	147063650	5480	5480	5480	5480	4
401	20231109	143500	147041730	5490	5490	5490	5490	50
402	20231109	143400	146767230	5480	5450	5480	5450	179
403	20231109	143300	145788500	5470	5470	5470	5470	0
404	20231109	143200	145788500	5470	5470	5470	5470	0
405	20231109	143100	145788500	5470	5450	5470	5450	123
406	20231109	143000	145117150	5470	5470	5470	5470	55
407	20231109	142900	144816300	5480	5480	5480	5480	0
408	20231109	142800	144816300	5480	5480	5480	5450	189
409	20231109	142700	143782800	5470	5470	5470	5470	33
410	20231109	142600	143602290	5470	5470	5470	5470	11
411	20231109	142500	143542120	5450	5470	5470	5450	73
412	20231109	142400	143143350	5480	5470	5480	5470	254
413	20231109	142300	141752710	5450	5450	5450	5450	0
414	20231109	142200	141752710	5450	5460	5460	5450	74
415	20231109	142100	141348910	5470	5470	5470	5470	70
416	20231109	142000	140966010	5470	5470	5470	5470	59
417	20231109	141900	140643280	5470	5460	5470	5450	83
418	20231109	141800	140190740	5480	5480	5480	5480	0
419	20231109	141700	140190740	5480	5470	5480	5470	35
420	20231109	141600	139998990	5480	5470	5480	5450	129
421	20231109	141500	139294320	5450	5450	5450	5450	20
422	20231109	141400	139185320	5450	5450	5450	5450	0
423	20231109	141300	139185320	5450	5460	5460	5450	73
424	20231109	141200	138786970	5480	5480	5480	5480	50
425	20231109	141100	138512970	5450	5450	5450	5450	0
426	20231109	141000	138512970	5450	5460	5460	5450	94
427	20231109	140900	137999920	5490	5490	5490	5490	50
428	20231109	140800	137725420	5450	5450	5450	5450	0
429	20231109	140700	137725420	5450	5490	5490	5450	142
430	20231109	140600	136949070	5480	5480	5480	5480	0
431	20231109	140500	136949070	5480	5480	5480	5480	50
432	20231109	140400	136675070	5480	5480	5480	5450	104
433	20231109	140300	136106110	5480	5480	5480	5480	35
434	20231109	140200	135914310	5450	5450	5450	5450	0
435	20231109	140100	135914310	5450	5470	5480	5450	135
436	20231109	140000	135176720	5480	5470	5480	5470	35
437	20231109	135900	134984970	5480	5470	5480	5470	13
438	20231109	135800	134913770	5450	5460	5480	5450	170
439	20231109	135700	133985510	5490	5490	5490	5490	67
440	20231109	135600	133617680	5450	5450	5450	5450	0
441	20231109	135500	133617680	5450	5480	5480	5450	128
442	20231109	135400	132918440	5480	5480	5480	5480	108
443	20231109	135300	132326600	5480	5480	5480	5480	54
444	20231109	135200	132030680	5450	5470	5470	5450	141
445	20231109	135100	131260590	5470	5470	5470	5470	0
446	20231109	135000	131260590	5470	5470	5470	5470	0
447	20231109	134900	131260590	5470	5450	5470	5450	76
448	20231109	134800	130846330	5440	5440	5440	5440	22
449	20231109	134700	130726650	5440	5440	5440	5440	0
450	20231109	134600	130726650	5440	5480	5480	5440	124
451	20231109	134500	130050030	5440	5440	5440	5440	0
452	20231109	134400	130050030	5440	5440	5440	5440	0
453	20231109	134300	130050030	5440	5490	5490	5440	108
454	20231109	134200	129460740	5490	5490	5490	5490	50
455	20231109	134100	129186240	5450	5450	5450	5450	53
456	20231109	134000	128897390	5450	5460	5460	5450	42
457	20231109	133900	128668420	5450	5450	5450	5450	0
458	20231109	133800	128668420	5450	5460	5460	5450	126
459	20231109	133700	127981180	5450	5460	5460	5450	73
460	20231109	133600	127583280	5450	5450	5450	5450	0
461	20231109	133500	127583280	5450	5460	5460	5450	73
462	20231109	133400	127185340	5460	5460	5460	5460	56
463	20231109	133300	126879580	5460	5460	5460	5460	38
464	20231109	133200	126672100	5450	5470	5470	5450	174
465	20231109	133100	125722610	5480	5480	5480	5480	0
466	20231109	133000	125722610	5480	5480	5480	5480	50
467	20231109	132900	125448610	5470	5470	5470	5470	492
468	20231109	132800	122757370	5480	5480	5480	5480	0
469	20231109	132700	122757370	5480	5480	5480	5480	50
470	20231109	132600	122483370	5470	5450	5470	5450	93
471	20231109	132500	121976120	5470	5460	5470	5460	6
472	20231109	132400	121943350	5470	5460	5470	5460	5
473	20231109	132300	121916010	5490	5460	5490	5450	158
474	20231109	132200	121051470	5420	5420	5420	5420	0
475	20231109	132100	121051470	5420	5420	5420	5420	0
476	20231109	132000	121051470	5420	5470	5470	5420	73
477	20231109	131900	120653910	5470	5470	5470	5470	47
478	20231109	131800	120396820	5420	5420	5420	5420	0
479	20231109	131700	120396820	5420	5450	5450	5420	73
480	20231109	131600	120000050	5450	5480	5480	5450	39
481	20231109	131500	119786450	5480	5480	5480	5480	50
482	20231109	131400	119512450	5420	5450	5450	5420	73
483	20231109	131300	119116460	5480	5480	5480	5480	70
484	20231109	131200	118732860	5480	5480	5480	5480	0
485	20231109	131100	118732860	5480	5440	5480	5430	408
486	20231109	131000	116514890	5450	5450	5450	5450	4
487	20231109	130900	116493090	5480	5480	5480	5480	35
488	20231109	130800	116301290	5430	5440	5440	5430	162
489	20231109	130700	115421600	5460	5460	5460	5460	50
490	20231109	130600	115148600	5430	5430	5430	5430	0
491	20231109	130500	115148600	5430	5450	5450	5430	89
492	20231109	130400	114664350	5450	5450	5450	5450	1
493	20231109	130300	114658900	5420	5420	5420	5420	0
494	20231109	130200	114658900	5420	5430	5430	5420	73
495	20231109	130100	114263140	5450	5450	5450	5450	0
496	20231109	130000	114263140	5450	5450	5450	5450	50
497	20231109	125900	113990640	5420	5440	5440	5420	73
498	20231109	125800	113594440	5440	5440	5440	5440	0
499	20231109	125700	113594440	5440	5440	5440	5440	22
500	20231109	125600	113474760	5440	5430	5440	5420	74
501	20231109	125500	113073030	5430	5430	5430	5430	0
502	20231109	125400	113073030	5430	5430	5430	5430	19
503	20231109	125300	112969860	5430	5450	5450	5430	74
504	20231109	125200	112567120	5470	5470	5470	5470	50
505	20231109	125100	112293620	5450	5450	5450	5450	0
506	20231109	125000	112293620	5450	5460	5460	5450	73
507	20231109	124900	111895420	5460	5460	5460	5460	0
508	20231109	124800	111895420	5460	5450	5460	5450	26
509	20231109	124700	111753470	5430	5440	5440	5430	73
510	20231109	124600	111356950	5470	5470	5470	5470	99
511	20231109	124500	110815420	5470	5470	5470	5470	1
512	20231109	124400	110809950	5430	5450	5450	5430	73
513	20231109	124300	110412820	5450	5450	5450	5450	0
514	20231109	124200	110412820	5450	5450	5450	5450	0
515	20231109	124100	110412820	5450	5480	5490	5450	560
516	20231109	124000	107347660	5450	5480	5480	5450	217
517	20231109	123900	106163700	5460	5460	5460	5460	0
518	20231109	123800	106163700	5460	5480	5480	5460	84
519	20231109	123700	105704760	5490	5490	5490	5490	50
520	20231109	123600	105430260	5460	5460	5460	5460	0
521	20231109	123500	105430260	5460	5480	5480	5460	235
522	20231109	123400	104146840	5460	5480	5480	5460	36
523	20231109	123300	103949900	5490	5480	5490	5480	56
524	20231109	123200	103642520	5480	5480	5480	5450	81
525	20231109	123100	103199360	5480	5480	5480	5480	5
526	20231109	123000	103171960	5490	5490	5490	5490	7
527	20231109	122900	103133530	5490	5480	5490	5450	126
528	20231109	122800	102443390	5480	5480	5480	5480	0
529	20231109	122700	102443390	5480	5480	5480	5480	18
530	20231109	122600	102344750	5450	5490	5490	5450	123
531	20231109	122500	101670840	5480	5480	5480	5480	0
532	20231109	122400	101670840	5480	5480	5480	5480	0
533	20231109	122300	101670840	5480	5480	5480	5450	78
534	20231109	122200	101243910	5490	5490	5490	5490	86
535	20231109	122100	100771770	5480	5480	5480	5480	0
536	20231109	122000	100771770	5480	5480	5480	5450	79
537	20231109	121900	100340590	5480	5480	5480	5480	6
538	20231109	121800	100307710	5490	5490	5490	5490	85
539	20231109	121700	99841060	5470	5480	5480	5470	87
540	20231109	121600	99364900	5480	5480	5480	5480	0
541	20231109	121500	99364900	5480	5470	5480	5470	216
542	20231109	121400	98181430	5470	5480	5480	5470	124
543	20231109	121300	97502650	5470	5470	5470	5470	0
544	20231109	121200	97502650	5470	5450	5470	5450	39
545	20231109	121100	97289720	5440	5440	5440	5440	73
546	20231109	121000	96892600	5480	5480	5480	5480	50
547	20231109	120900	96618600	5440	5440	5440	5440	0
548	20231109	120800	96618600	5440	5450	5450	5440	73
549	20231109	120700	96221080	5450	5450	5450	5450	0
550	20231109	120600	96221080	5450	5450	5450	5450	53
551	20231109	120500	95932230	5450	5470	5470	5450	54
552	20231109	120400	95636910	5470	5470	5470	5470	0
553	20231109	120300	95636910	5470	5470	5470	5470	34
554	20231109	120200	95450930	5440	5450	5450	5440	73
555	20231109	120100	95053790	5440	5440	5440	5440	0
556	20231109	120000	95053790	5440	5440	5440	5440	0
557	20231109	115900	95053790	5440	5450	5450	5440	389
558	20231109	115800	92934470	5440	5440	5440	5440	0
559	20231109	115700	92934470	5440	5440	5440	5440	19
560	20231109	115600	92831110	5440	5440	5440	5440	74
561	20231109	115500	92428550	5480	5480	5480	5480	50
562	20231109	115400	92154550	5440	5440	5440	5440	0
563	20231109	115300	92154550	5440	5440	5440	5440	73
564	20231109	115200	91757430	5430	5440	5440	5430	42
565	20231109	115100	91529360	5440	5440	5450	5440	178
566	20231109	115000	90560540	5450	5450	5450	5450	10
567	20231109	114900	90506040	5470	5470	5470	5470	0
568	20231109	114800	90506040	5470	5470	5470	5470	84
569	20231109	114700	90046560	5470	5450	5470	5450	2
570	20231109	114600	90035640	5450	5450	5450	5450	0
571	20231109	114500	90035640	5450	5450	5450	5450	73
572	20231109	114400	89637790	5450	5450	5450	5450	1
573	20231109	114300	89632340	5430	5430	5430	5430	0
574	20231109	114200	89632340	5430	5450	5450	5430	73
575	20231109	114100	89235250	5470	5470	5470	5470	35
576	20231109	114000	89043800	5470	5470	5470	5470	50
577	20231109	113900	88770300	5450	5450	5450	5450	74
578	20231109	113800	88367000	5450	5450	5450	5450	1
579	20231109	113700	88361550	5460	5460	5460	5460	35
580	20231109	113600	88170450	5450	5430	5450	5430	74
581	20231109	113500	87768610	5430	5430	5430	5430	0
582	20231109	113400	87768610	5430	5430	5430	5430	0
583	20231109	113300	87768610	5430	5450	5450	5430	73
584	20231109	113200	87371240	5450	5430	5450	5430	23
585	20231109	113100	87246330	5430	5430	5430	5430	0
586	20231109	113000	87246330	5430	5450	5450	5430	206
587	20231109	112900	86127030	5490	5490	5490	5490	0
588	20231109	112800	86127030	5490	5490	5490	5490	50
589	20231109	112700	85852530	5420	5460	5460	5420	170
590	20231109	112600	84928370	5460	5460	5460	5460	0
591	20231109	112500	84928370	5460	5460	5460	5460	37
592	20231109	112400	84726350	5470	5460	5470	5460	123
593	20231109	112300	84054270	5460	5460	5460	5460	0
594	20231109	112200	84054270	5460	5460	5460	5460	0
595	20231109	112100	84054270	5460	5500	5500	5460	124
596	20231109	112000	83375230	5460	5450	5460	5450	462
597	20231109	111900	80856670	5450	5470	5470	5420	1188
598	20231109	111800	74376560	5460	5470	5470	5460	73
599	20231109	111700	73977830	5500	5500	5500	5500	85
600	20231109	111600	73510330	5470	5470	5470	5470	2
601	20231109	111500	73499390	5470	5470	5470	5470	92
602	20231109	111400	72996150	5500	5500	5500	5500	34
603	20231109	111300	72809150	5470	5500	5500	5470	157
604	20231109	111200	71948860	5470	5470	5470	5470	73
605	20231109	111100	71549550	5500	5500	5500	5500	0
606	20231109	111000	71549550	5500	5470	5500	5470	55
607	20231109	110900	71247650	5500	5470	5500	5470	123
608	20231109	110800	70573340	5470	5470	5470	5470	0
609	20231109	110700	70573340	5470	5470	5470	5470	0
610	20231109	110600	70573340	5470	5470	5470	5470	73
611	20231109	110500	70174030	5500	5470	5500	5470	179
612	20231109	110400	69193400	5470	5470	5470	5470	0
613	20231109	110300	69193400	5470	5490	5490	5470	80
614	20231109	110200	68755680	5500	5470	5500	5470	51
615	20231109	110100	68475210	5470	5470	5470	5470	0
616	20231109	110000	68475210	5470	5490	5490	5470	73
617	20231109	105900	68075720	5470	5470	5470	5470	0
618	20231109	105800	68075720	5470	5500	5500	5470	87
619	20231109	105700	67597690	5470	5500	5500	5470	130
620	20231109	105600	66884540	5500	5500	5500	5500	57
621	20231109	105500	66571040	5500	5500	5500	5500	81
622	20231109	105400	66125540	5470	5500	5510	5470	213
623	20231109	105300	64955340	5500	5500	5500	5500	118
624	20231109	105200	64306340	5500	5500	5500	5500	171
625	20231109	105100	63365840	5470	5500	5500	5470	73
626	20231109	105000	62964610	5510	5510	5510	5510	85
627	20231109	104900	62496260	5500	5500	5500	5500	19
628	20231109	104800	62391760	5500	5500	5510	5470	255
629	20231109	104700	60988330	5500	5500	5500	5500	0
630	20231109	104600	60988330	5500	5510	5510	5500	191
631	20231109	104500	59936980	5500	5500	5500	5500	74
632	20231109	104400	59529980	5510	5510	5510	5510	0
633	20231109	104300	59529980	5510	5510	5510	5510	86
634	20231109	104200	59056120	5500	5500	5500	5500	73
635	20231109	104100	58654620	5510	5510	5510	5510	6
636	20231109	104000	58621560	5510	5510	5510	5510	35
637	20231109	103900	58428710	5470	5510	5510	5470	123
638	20231109	103800	57753090	5500	5500	5500	5500	22
639	20231109	103700	57632090	5470	5470	5470	5470	0
640	20231109	103600	57632090	5470	5510	5510	5470	144
641	20231109	103500	56840910	5510	5510	5510	5510	68
642	20231109	103400	56466230	5470	5470	5470	5470	0
643	20231109	103300	56466230	5470	5510	5510	5470	108
644	20231109	103200	55872630	5500	5500	5500	5500	15
645	20231109	103100	55790130	5510	5510	5510	5510	50
646	20231109	103000	55514630	5470	5500	5500	5470	73
647	20231109	102900	55114720	5470	5470	5470	5470	0
648	20231109	102800	55114720	5470	5470	5470	5470	0
649	20231109	102700	55114720	5470	5500	5500	5470	377
650	20231109	102600	53041790	5470	5470	5470	5470	0
651	20231109	102500	53041790	5470	5470	5470	5470	0
652	20231109	102400	53041790	5470	5490	5490	5470	73
653	20231109	102300	52641980	5500	5500	5500	5500	50
654	20231109	102200	52366980	5470	5470	5470	5470	0
655	20231109	102100	52366980	5470	5490	5490	5470	219
656	20231109	102000	51167950	5500	5500	5500	5500	50
657	20231109	101900	50892950	5500	5490	5500	5490	40
658	20231109	101800	50672960	5480	5490	5490	5480	73
659	20231109	101700	50272490	5500	5500	5500	5500	0
660	20231109	101600	50272490	5500	5500	5510	5500	109
661	20231109	101500	49672490	5500	5500	5500	5500	81
662	20231109	101400	49226990	5500	5500	5500	5500	0
663	20231109	101300	49226990	5500	5500	5500	5500	0
664	20231109	101200	49226990	5500	5510	5510	5500	177
665	20231109	101100	48252450	5500	5500	5500	5500	0
666	20231109	101000	48252450	5500	5500	5500	5500	74
667	20231109	100900	47845450	5510	5500	5510	5500	3
668	20231109	100800	47828940	5510	5510	5510	5510	50
669	20231109	100700	47553440	5490	5500	5500	5490	73
670	20231109	100600	47151970	5500	5500	5500	5500	0
671	20231109	100500	47151970	5500	5500	5500	5500	364
672	20231109	100400	45149970	5500	5490	5500	5490	426
673	20231109	100300	42807700	5490	5490	5490	5490	0
674	20231109	100200	42807700	5490	5490	5490	5490	0
675	20231109	100100	42807700	5490	5500	5500	5490	123
676	20231109	100000	42131930	5490	5490	5490	5490	1
677	20231109	095900	42126440	5500	5500	5500	5500	35
678	20231109	095800	41933940	5500	5500	5500	5500	271
679	20231109	095700	40443440	5500	5500	5500	5500	790
680	20231109	095600	36098440	5490	5490	5490	5490	0
681	20231109	095500	36098440	5490	5490	5490	5490	73
682	20231109	095400	35697670	5500	5500	5500	5500	10
683	20231109	095300	35642670	5500	5500	5500	5500	183
684	20231109	095200	34636170	5490	5490	5490	5490	74
685	20231109	095100	34229910	5500	5500	5500	5500	0
686	20231109	095000	34229910	5500	5500	5500	5500	22
687	20231109	094900	34108910	5510	5500	5510	5480	123
688	20231109	094800	33432310	5500	5500	5500	5500	5
689	20231109	094700	33404810	5510	5510	5510	5510	0
690	20231109	094600	33404810	5510	5500	5510	5480	103
691	20231109	094500	32838250	5510	5510	5510	5510	50
692	20231109	094400	32562750	5500	5500	5500	5500	15
693	20231109	094300	32480250	5500	5480	5500	5480	249
694	20231109	094200	31112210	5500	5500	5500	5500	35
695	20231109	094100	30919710	5500	5480	5500	5480	2050
696	20231109	094000	19684710	5480	5480	5480	5480	73
697	20231109	093900	19284670	5500	5500	5500	5500	35
698	20231109	093800	19092170	5500	5500	5500	5500	50
699	20231109	093700	18817170	5480	5490	5490	5480	73
700	20231109	093600	18417020	5490	5490	5490	5490	0
701	20231109	093500	18417020	5490	5490	5490	5490	1699
702	20231109	093400	9089510	5490	5500	5500	5490	124
703	20231109	093300	8408250	5500	5500	5500	5500	1
704	20231109	093200	8402750	5490	5490	5490	5490	2
705	20231109	093100	8391770	5490	5490	5490	5490	73
706	20231109	093000	7991000	5500	5500	5500	5500	50
707	20231109	092900	7716000	5500	5500	5500	5500	0
708	20231109	092800	7716000	5500	5490	5500	5490	76
709	20231109	092700	7298730	5500	5500	5500	5500	3
710	20231109	092600	7282230	5500	5500	5500	5500	52
711	20231109	092500	6996230	5490	5490	5490	5490	73
712	20231109	092400	6595460	5500	5500	5500	5500	0
713	20231109	092300	6595460	5500	5500	5500	5500	0
714	20231109	092200	6595460	5500	5480	5500	5480	133
715	20231109	092100	5865420	5480	5480	5480	5480	0
716	20231109	092000	5865420	5480	5480	5480	5480	0
717	20231109	091900	5865420	5480	5510	5510	5480	123
718	20231109	091800	5189880	5480	5480	5480	5480	100
719	20231109	091700	4641880	5480	5480	5480	5480	0
720	20231109	091600	4641880	5480	5490	5490	5480	74
721	20231109	091500	4236350	5510	5510	5510	5510	50
722	20231109	091400	3960850	5500	5500	5500	5500	0
723	20231109	091300	3960850	5500	5500	5500	5500	0
724	20231109	091200	3960850	5500	5500	5500	5500	0
725	20231109	091100	3960850	5500	5510	5510	5500	69
726	20231109	091000	3580850	5510	5510	5510	5510	0
727	20231109	090900	3580850	5510	5510	5510	5510	0
728	20231109	090800	3580850	5510	5510	5510	5510	0
729	20231109	090700	3580850	5510	5510	5510	5510	150
730	20231109	090600	2754350	5490	5490	5490	5490	0
731	20231109	090500	2754350	5490	5490	5490	5490	0
732	20231109	090400	2754350	5490	5490	5490	5490	1
733	20231109	090300	2748860	5500	5490	5500	5490	54
734	20231109	090200	2451900	5460	5440	5460	5440	4
735	20231109	090100	2430080	5440	5400	5440	5400	384
736	20231109	090000	356400	5400	5400	5400	5400	66