KissMeData/016590/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	190100	290910580	5660	5660	5660	5660	319
3	20231113	190000	290910580	5660	5660	5660	5660	0
4	20231113	185900	290910580	5660	5660	5660	5660	0
5	20231113	185800	290910580	5660	5660	5660	5660	0
6	20231113	185700	290910580	5660	5660	5660	5660	0
7	20231113	185600	290910580	5660	5660	5660	5660	0
8	20231113	185500	290910580	5660	5660	5660	5660	0
9	20231113	185400	290910580	5660	5660	5660	5660	0
10	20231113	185300	290910580	5660	5660	5660	5660	0
11	20231113	185200	290910580	5660	5660	5660	5660	0
12	20231113	185100	290910580	5660	5660	5660	5660	0
13	20231113	185000	290910580	5660	5660	5660	5660	0
14	20231113	184900	290910580	5660	5660	5660	5660	0
15	20231113	184800	290910580	5660	5660	5660	5660	0
16	20231113	184700	290910580	5660	5660	5660	5660	0
17	20231113	184600	290910580	5660	5660	5660	5660	0
18	20231113	184500	290910580	5660	5660	5660	5660	0
19	20231113	184400	290910580	5660	5660	5660	5660	0
20	20231113	184300	290910580	5660	5660	5660	5660	0
21	20231113	184200	290910580	5660	5660	5660	5660	0
22	20231113	184100	290910580	5660	5660	5660	5660	0
23	20231113	184000	290910580	5660	5660	5660	5660	0
24	20231113	183900	290910580	5660	5660	5660	5660	0
25	20231113	183800	290910580	5660	5660	5660	5660	0
26	20231113	183700	290910580	5660	5660	5660	5660	0
27	20231113	183600	290910580	5660	5660	5660	5660	0
28	20231113	183500	290910580	5660	5660	5660	5660	0
29	20231113	183400	290910580	5660	5660	5660	5660	0
30	20231113	183300	290910580	5660	5660	5660	5660	0
31	20231113	183200	290910580	5660	5660	5660	5660	0
32	20231113	183100	290910580	5660	5660	5660	5660	319
33	20231113	183000	290910580	5660	5660	5660	5660	0
34	20231113	182900	290910580	5660	5660	5660	5660	0
35	20231113	182800	290910580	5660	5660	5660	5660	0
36	20231113	182700	290910580	5660	5660	5660	5660	0
37	20231113	182600	290910580	5660	5660	5660	5660	0
38	20231113	182500	290910580	5660	5660	5660	5660	0
39	20231113	182400	290910580	5660	5660	5660	5660	0
40	20231113	182300	290910580	5660	5660	5660	5660	0
41	20231113	182200	290910580	5660	5660	5660	5660	0
42	20231113	182100	290910580	5660	5660	5660	5660	0
43	20231113	182000	290910580	5660	5660	5660	5660	0
44	20231113	181900	290910580	5660	5660	5660	5660	0
45	20231113	181800	290910580	5660	5660	5660	5660	0
46	20231113	181700	290910580	5660	5660	5660	5660	0
47	20231113	181600	290910580	5660	5660	5660	5660	0
48	20231113	181500	290910580	5660	5660	5660	5660	0
49	20231113	181400	290910580	5660	5660	5660	5660	0
50	20231113	181300	290910580	5660	5660	5660	5660	0
51	20231113	181200	290910580	5660	5660	5660	5660	0
52	20231113	181100	290910580	5660	5660	5660	5660	0
53	20231113	181000	290910580	5660	5660	5660	5660	0
54	20231113	180900	290910580	5660	5660	5660	5660	0
55	20231113	180800	290910580	5660	5660	5660	5660	0
56	20231113	180700	290910580	5660	5660	5660	5660	0
57	20231113	180600	290910580	5660	5660	5660	5660	0
58	20231113	180500	290910580	5660	5660	5660	5660	0
59	20231113	180400	290910580	5660	5660	5660	5660	0
60	20231113	180300	290910580	5660	5660	5660	5660	0
61	20231113	180200	290910580	5660	5660	5660	5660	0
62	20231113	180100	290910580	5660	5660	5660	5660	319
63	20231113	180000	290910580	5660	5660	5660	5660	0
64	20231113	175900	290910580	5660	5660	5660	5660	0
65	20231113	175800	290910580	5660	5660	5660	5660	0
66	20231113	175700	290910580	5660	5660	5660	5660	0
67	20231113	175600	290910580	5660	5660	5660	5660	0
68	20231113	175500	290910580	5660	5660	5660	5660	0
69	20231113	175400	290910580	5660	5660	5660	5660	0
70	20231113	175300	290910580	5660	5660	5660	5660	0
71	20231113	175200	290910580	5660	5660	5660	5660	0
72	20231113	175100	290910580	5660	5660	5660	5660	0
73	20231113	175000	290910580	5660	5660	5660	5660	0
74	20231113	174900	290910580	5660	5660	5660	5660	0
75	20231113	174800	290910580	5660	5660	5660	5660	0
76	20231113	174700	290910580	5660	5660	5660	5660	0
77	20231113	174600	290910580	5660	5660	5660	5660	0
78	20231113	174500	290910580	5660	5660	5660	5660	0
79	20231113	174400	290910580	5660	5660	5660	5660	0
80	20231113	174300	290910580	5660	5660	5660	5660	0
81	20231113	174200	290910580	5660	5660	5660	5660	0
82	20231113	174100	290910580	5660	5660	5660	5660	0
83	20231113	174000	290910580	5660	5660	5660	5660	0
84	20231113	173900	290910580	5660	5660	5660	5660	0
85	20231113	173800	290910580	5660	5660	5660	5660	0
86	20231113	173700	290910580	5660	5660	5660	5660	0
87	20231113	173600	290910580	5660	5660	5660	5660	0
88	20231113	173500	290910580	5660	5660	5660	5660	0
89	20231113	173400	290910580	5660	5660	5660	5660	0
90	20231113	173300	290910580	5660	5660	5660	5660	0
91	20231113	173200	290910580	5660	5660	5660	5660	0
92	20231113	173100	290910580	5660	5660	5660	5660	319
93	20231113	173000	290910580	5660	5660	5660	5660	0
94	20231113	172900	290910580	5660	5660	5660	5660	0
95	20231113	172800	290910580	5660	5660	5660	5660	0
96	20231113	172700	290910580	5660	5660	5660	5660	0
97	20231113	172600	290910580	5660	5660	5660	5660	0
98	20231113	172500	290910580	5660	5660	5660	5660	0
99	20231113	172400	290910580	5660	5660	5660	5660	0
100	20231113	172300	290910580	5660	5660	5660	5660	0
101	20231113	172200	290910580	5660	5660	5660	5660	0
102	20231113	172100	290910580	5660	5660	5660	5660	0
103	20231113	172000	290910580	5660	5660	5660	5660	0
104	20231113	171900	290910580	5660	5660	5660	5660	0
105	20231113	171800	290910580	5660	5660	5660	5660	0
106	20231113	171700	290910580	5660	5660	5660	5660	0
107	20231113	171600	290910580	5660	5660	5660	5660	0
108	20231113	171500	290910580	5660	5660	5660	5660	0
109	20231113	171400	290910580	5660	5660	5660	5660	0
110	20231113	171300	290910580	5660	5660	5660	5660	0
111	20231113	171200	290910580	5660	5660	5660	5660	0
112	20231113	171100	290910580	5660	5660	5660	5660	0
113	20231113	171000	290910580	5660	5660	5660	5660	0
114	20231113	170900	290910580	5660	5660	5660	5660	0
115	20231113	170800	290910580	5660	5660	5660	5660	0
116	20231113	170700	290910580	5660	5660	5660	5660	0
117	20231113	170600	290910580	5660	5660	5660	5660	0
118	20231113	170500	290910580	5660	5660	5660	5660	0
119	20231113	170400	290910580	5660	5660	5660	5660	0
120	20231113	170300	290910580	5660	5660	5660	5660	0
121	20231113	170200	290910580	5660	5660	5660	5660	0
122	20231113	170100	290910580	5660	5660	5660	5660	319
123	20231113	170000	290910580	5660	5660	5660	5660	0
124	20231113	165900	290910580	5660	5660	5660	5660	0
125	20231113	165800	290910580	5660	5660	5660	5660	0
126	20231113	165700	290910580	5660	5660	5660	5660	0
127	20231113	165600	290910580	5660	5660	5660	5660	0
128	20231113	165500	290910580	5660	5660	5660	5660	0
129	20231113	165400	290910580	5660	5660	5660	5660	0
130	20231113	165300	290910580	5660	5660	5660	5660	0
131	20231113	165200	290910580	5660	5660	5660	5660	0
132	20231113	165100	290910580	5660	5660	5660	5660	0
133	20231113	165000	290910580	5660	5660	5660	5660	0
134	20231113	164900	290910580	5660	5660	5660	5660	0
135	20231113	164800	290910580	5660	5660	5660	5660	0
136	20231113	164700	290910580	5660	5660	5660	5660	0
137	20231113	164600	290910580	5660	5660	5660	5660	0
138	20231113	164500	290910580	5660	5660	5660	5660	0
139	20231113	164400	290910580	5660	5660	5660	5660	0
140	20231113	164300	290910580	5660	5660	5660	5660	0
141	20231113	164200	290910580	5660	5660	5660	5660	0
142	20231113	164100	290910580	5660	5660	5660	5660	0
143	20231113	164000	290910580	5660	5660	5660	5660	0
144	20231113	163900	290910580	5660	5660	5660	5660	0
145	20231113	163800	290910580	5660	5660	5660	5660	0
146	20231113	163700	290910580	5660	5660	5660	5660	0
147	20231113	163600	290910580	5660	5660	5660	5660	0
148	20231113	163500	290910580	5660	5660	5660	5660	0
149	20231113	163400	290910580	5660	5660	5660	5660	0
150	20231113	163300	290910580	5660	5660	5660	5660	0
151	20231113	163200	290910580	5660	5660	5660	5660	0
152	20231113	163100	290910580	5660	5660	5660	5660	319
153	20231113	163000	290910580	5660	5660	5660	5660	0
154	20231113	162900	290910580	5660	5660	5660	5660	0
155	20231113	162800	290910580	5660	5660	5660	5660	0
156	20231113	162700	290910580	5660	5660	5660	5660	0
157	20231113	162600	290910580	5660	5660	5660	5660	0
158	20231113	162500	290910580	5660	5660	5660	5660	0
159	20231113	162400	290910580	5660	5660	5660	5660	0
160	20231113	162300	290910580	5660	5660	5660	5660	0
161	20231113	162200	290910580	5660	5660	5660	5660	0
162	20231113	162100	290910580	5660	5660	5660	5660	0
163	20231113	162000	290910580	5660	5660	5660	5660	0
164	20231113	161900	290910580	5660	5660	5660	5660	0
165	20231113	161800	290910580	5660	5660	5660	5660	0
166	20231113	161700	290910580	5660	5660	5660	5660	0
167	20231113	161600	290910580	5660	5660	5660	5660	0
168	20231113	161500	290910580	5660	5660	5660	5660	0
169	20231113	161400	290910580	5660	5660	5660	5660	0
170	20231113	161300	290910580	5660	5660	5660	5660	0
171	20231113	161200	290910580	5660	5660	5660	5660	0
172	20231113	161100	290910580	5660	5660	5660	5660	0
173	20231113	161000	290910580	5660	5660	5660	5660	0
174	20231113	160900	290910580	5660	5660	5660	5660	0
175	20231113	160800	290910580	5660	5660	5660	5660	0
176	20231113	160700	290910580	5660	5660	5660	5660	0
177	20231113	160600	290910580	5660	5660	5660	5660	0
178	20231113	160500	290910580	5660	5660	5660	5660	0
179	20231113	160400	290910580	5660	5660	5660	5660	0
180	20231113	160300	290910580	5660	5660	5660	5660	0
181	20231113	160200	290910580	5660	5660	5660	5660	0
182	20231113	160100	290910580	5660	5660	5660	5660	319
183	20231113	160000	290910580	5660	5660	5660	5660	0
184	20231113	155900	290910580	5660	5660	5660	5660	0
185	20231113	155800	290910580	5660	5660	5660	5660	0
186	20231113	155700	290910580	5660	5660	5660	5660	0
187	20231113	155600	290910580	5660	5660	5660	5660	0
188	20231113	155500	290910580	5660	5660	5660	5660	0
189	20231113	155400	290910580	5660	5660	5660	5660	0
190	20231113	155300	290910580	5660	5660	5660	5660	0
191	20231113	155200	290910580	5660	5660	5660	5660	0
192	20231113	155100	290910580	5660	5660	5660	5660	0
193	20231113	155000	290910580	5660	5660	5660	5660	0
194	20231113	154900	290910580	5660	5660	5660	5660	0
195	20231113	154800	290910580	5660	5660	5660	5660	0
196	20231113	154700	290910580	5660	5660	5660	5660	0
197	20231113	154600	290910580	5660	5660	5660	5660	0
198	20231113	154500	290910580	5660	5660	5660	5660	0
199	20231113	154400	290910580	5660	5660	5660	5660	0
200	20231113	154300	290910580	5660	5660	5660	5660	0
201	20231113	154200	290910580	5660	5660	5660	5660	0
202	20231113	154100	290910580	5660	5660	5660	5660	0
203	20231113	154000	290910580	5660	5660	5660	5660	0
204	20231113	153900	290910580	5660	5660	5660	5660	0
205	20231113	153800	290910580	5660	5660	5660	5660	0
206	20231113	153700	290910580	5660	5660	5660	5660	0
207	20231113	153600	290910580	5660	5660	5660	5660	0
208	20231113	153500	290910580	5660	5660	5660	5660	0
209	20231113	153400	290910580	5660	5660	5660	5660	0
210	20231113	153300	290910580	5660	5660	5660	5660	0
211	20231113	153200	290910580	5660	5660	5660	5660	0
212	20231113	153100	290910580	5660	5660	5660	5660	319
213	20231113	153000	290910580	5660	5660	5660	5660	319
214	20231113	152900	289105040	5650	5650	5650	5650	0
215	20231113	152800	289105040	5650	5650	5650	5650	0
216	20231113	152700	289105040	5650	5650	5650	5650	0
217	20231113	152600	289105040	5650	5650	5650	5650	0
218	20231113	152500	289105040	5650	5650	5650	5650	0
219	20231113	152400	289105040	5650	5650	5650	5650	0
220	20231113	152300	289105040	5650	5650	5650	5650	0
221	20231113	152200	289105040	5650	5650	5650	5650	0
222	20231113	152100	289105040	5650	5650	5650	5650	0
223	20231113	152000	289105040	5650	5650	5650	5650	0
224	20231113	151900	289105040	5650	5650	5650	5640	8579
225	20231113	151800	240635690	5650	5660	5660	5640	1806
226	20231113	151700	230431750	5660	5660	5660	5640	123
227	20231113	151600	229737430	5660	5660	5660	5660	5
228	20231113	151500	229709130	5660	5660	5660	5660	1
229	20231113	151400	229703470	5660	5660	5660	5660	7
230	20231113	151300	229663850	5660	5660	5660	5660	3
231	20231113	151200	229646870	5660	5660	5660	5660	3
232	20231113	151100	229629890	5650	5660	5660	5650	211
233	20231113	151000	228437620	5660	5650	5660	5650	809
234	20231113	150900	223866730	5660	5660	5660	5660	5
235	20231113	150800	223838430	5650	5660	5660	5650	25
236	20231113	150700	223697140	5660	5660	5660	5660	5
237	20231113	150600	223668840	5660	5660	5660	5660	1
238	20231113	150500	223663180	5660	5660	5660	5660	27
239	20231113	150400	223510360	5660	5660	5660	5660	5
240	20231113	150300	223482060	5660	5660	5660	5660	3
241	20231113	150200	223465080	5660	5660	5660	5650	15
242	20231113	150100	223380280	5660	5660	5660	5660	5
243	20231113	150000	223351980	5660	5660	5660	5660	4
244	20231113	145900	223329340	5660	5660	5660	5660	4
245	20231113	145800	223306700	5660	5660	5660	5650	6
246	20231113	145700	223272750	5660	5660	5660	5660	7
247	20231113	145600	223233130	5660	5660	5660	5660	2
248	20231113	145500	223221810	5660	5660	5660	5650	65
249	20231113	145400	222854510	5660	5660	5660	5660	6
250	20231113	145300	222820550	5660	5660	5660	5660	16
251	20231113	145200	222729990	5660	5660	5660	5660	21
252	20231113	145100	222611130	5660	5650	5660	5650	71
253	20231113	145000	222209970	5660	5660	5660	5660	7
254	20231113	144900	222170350	5660	5660	5660	5660	3
255	20231113	144800	222153370	5660	5660	5660	5650	8
256	20231113	144700	222108100	5660	5660	5660	5660	5
257	20231113	144600	222079800	5660	5660	5660	5650	926
258	20231113	144500	216847860	5660	5660	5660	5660	205
259	20231113	144400	215687560	5660	5660	5660	5660	2
260	20231113	144300	215676240	5660	5660	5660	5660	6
261	20231113	144200	215642280	5660	5660	5660	5660	2
262	20231113	144100	215630960	5660	5660	5660	5660	7
263	20231113	144000	215591340	5660	5660	5660	5660	5
264	20231113	143900	215563040	5660	5660	5660	5660	3
265	20231113	143800	215546060	5660	5660	5660	5660	5
266	20231113	143700	215517760	5660	5660	5660	5660	4
267	20231113	143600	215495120	5660	5660	5660	5660	5
268	20231113	143500	215466820	5660	5660	5660	5660	5
269	20231113	143400	215438520	5660	5660	5660	5660	5
270	20231113	143300	215410220	5660	5660	5660	5660	4
271	20231113	143200	215387580	5660	5660	5660	5660	4
272	20231113	143100	215364940	5660	5660	5660	5660	4
273	20231113	143000	215342300	5660	5660	5660	5660	6
274	20231113	142900	215308340	5660	5660	5660	5660	126
275	20231113	142800	214595180	5660	5660	5660	5660	8
276	20231113	142700	214549900	5660	5660	5660	5660	2
277	20231113	142600	214538580	5660	5660	5660	5660	6
278	20231113	142500	214504620	5660	5650	5660	5650	89
279	20231113	142400	214000890	5660	5660	5660	5660	205
280	20231113	142300	212840590	5660	5660	5660	5660	2032
281	20231113	142200	201339470	5660	5660	5660	5660	1
282	20231113	142100	201333810	5660	5660	5660	5660	7
283	20231113	142000	201294190	5660	5660	5660	5660	2
284	20231113	141900	201282870	5660	5660	5660	5660	5
285	20231113	141800	201254570	5660	5660	5660	5650	107
286	20231113	141700	200649950	5660	5660	5660	5660	7
287	20231113	141600	200610330	5660	5660	5660	5660	12
288	20231113	141500	200542410	5660	5660	5660	5660	5
289	20231113	141400	200514110	5660	5660	5660	5660	6
290	20231113	141300	200480150	5660	5660	5660	5660	5
291	20231113	141200	200451850	5660	5660	5660	5660	5
292	20231113	141100	200423550	5660	5660	5660	5660	4
293	20231113	141000	200400910	5660	5660	5660	5660	4
294	20231113	140900	200378270	5660	5660	5660	5660	5
295	20231113	140800	200349970	5660	5660	5660	5660	2
296	20231113	140700	200338650	5660	5660	5660	5660	5
297	20231113	140600	200310350	5660	5660	5660	5660	7
298	20231113	140500	200270730	5660	5660	5660	5660	3
299	20231113	140400	200253750	5660	5660	5660	5660	6
300	20231113	140300	200219790	5660	5650	5660	5650	1012
301	20231113	140200	194501970	5660	5660	5660	5660	5
302	20231113	140100	194473670	5660	5660	5660	5660	7
303	20231113	140000	194434050	5660	5650	5660	5650	74
304	20231113	135900	194015940	5660	5660	5660	5660	8
305	20231113	135800	193970660	5660	5660	5660	5660	2
306	20231113	135700	193959340	5660	5660	5660	5660	6
307	20231113	135600	193925380	5660	5660	5660	5660	24
308	20231113	135500	193789540	5660	5660	5660	5660	5
309	20231113	135400	193761240	5650	5660	5660	5650	12
310	20231113	135300	193693330	5660	5660	5660	5660	1
311	20231113	135200	193687670	5660	5660	5660	5660	4
312	20231113	135100	193665030	5660	5660	5660	5660	4
313	20231113	135000	193642390	5650	5660	5660	5650	182
314	20231113	134900	192614020	5660	5660	5660	5660	6
315	20231113	134800	192580060	5660	5660	5660	5660	5
316	20231113	134700	192551760	5660	5650	5660	5650	373
317	20231113	134600	190444250	5660	5660	5660	5650	539
318	20231113	134500	187398870	5660	5650	5660	5650	1015
319	20231113	134400	181664110	5660	5660	5660	5660	7
320	20231113	134300	181624490	5660	5660	5660	5660	8
321	20231113	134200	181579210	5660	5660	5660	5660	1
322	20231113	134100	181573550	5660	5660	5660	5660	4
323	20231113	134000	181550910	5660	5660	5660	5660	5
324	20231113	133900	181522610	5660	5660	5660	5660	4
325	20231113	133800	181499970	5660	5660	5660	5660	6
326	20231113	133700	181466010	5660	5660	5660	5660	8
327	20231113	133600	181420730	5660	5660	5660	5660	2
328	20231113	133500	181409410	5660	5660	5660	5660	3
329	20231113	133400	181392430	5660	5660	5660	5660	2
330	20231113	133300	181381110	5660	5660	5660	5660	7
331	20231113	133200	181341490	5660	5660	5660	5660	8
332	20231113	133100	181296210	5660	5660	5660	5660	1
333	20231113	133000	181290550	5660	5660	5660	5660	7
334	20231113	132900	181250930	5660	5660	5660	5660	2
335	20231113	132800	181239610	5660	5660	5660	5660	4
336	20231113	132700	181216970	5660	5660	5660	5660	4
337	20231113	132600	181194330	5660	5660	5660	5660	11
338	20231113	132500	181132070	5660	5660	5660	5660	2
339	20231113	132400	181120750	5660	5660	5660	5660	5
340	20231113	132300	181092450	5660	5660	5660	5660	5
341	20231113	132200	181064150	5660	5660	5660	5660	4
342	20231113	132100	181041510	5660	5660	5660	5660	7
343	20231113	132000	181001890	5660	5660	5660	5660	24
344	20231113	131900	180866050	5660	5660	5660	5660	4
345	20231113	131800	180843410	5660	5660	5660	5660	2
346	20231113	131700	180832090	5660	5660	5660	5660	4
347	20231113	131600	180809450	5660	5650	5660	5650	11
348	20231113	131500	180747250	5660	5660	5660	5660	10
349	20231113	131400	180690650	5660	5660	5660	5660	2
350	20231113	131300	180679330	5660	5660	5660	5660	7
351	20231113	131200	180639710	5660	5660	5660	5660	1
352	20231113	131100	180634050	5660	5660	5660	5660	2
353	20231113	131000	180622730	5660	5660	5660	5660	12
354	20231113	130900	180554810	5660	5660	5660	5660	1
355	20231113	130800	180549150	5660	5660	5660	5660	7
356	20231113	130700	180509530	5660	5660	5660	5660	2
357	20231113	130600	180498210	5660	5660	5660	5660	7
358	20231113	130500	180458590	5660	5660	5660	5660	1
359	20231113	130400	180452930	5660	5650	5660	5650	31
360	20231113	130300	180277690	5660	5660	5660	5660	1005
361	20231113	130200	174589390	5660	5660	5660	5660	5
362	20231113	130100	174561090	5660	5660	5660	5660	1
363	20231113	130000	174555430	5660	5660	5660	5660	2
364	20231113	125900	174544110	5660	5660	5660	5660	12
365	20231113	125800	174476190	5660	5660	5660	5660	0
366	20231113	125700	174476190	5660	5660	5660	5660	9
367	20231113	125600	174425250	5660	5650	5660	5650	105
368	20231113	125500	173831950	5660	5660	5660	5650	204
369	20231113	125400	172679310	5660	5660	5660	5660	1
370	20231113	125300	172673650	5660	5650	5660	5650	509
371	20231113	125200	169797710	5660	5660	5660	5650	3038
372	20231113	125100	152632950	5660	5660	5660	5660	4
373	20231113	125000	152610310	5660	5660	5660	5660	1
374	20231113	124900	152604650	5650	5660	5660	5650	306
375	20231113	124800	150875690	5660	5660	5660	5660	16
376	20231113	124700	150785130	5660	5660	5660	5660	0
377	20231113	124600	150785130	5660	5660	5660	5650	10
378	20231113	124500	150728540	5660	5660	5660	5660	2
379	20231113	124400	150717220	5660	5660	5660	5660	5
380	20231113	124300	150688920	5660	5660	5660	5660	1
381	20231113	124200	150683260	5660	5660	5660	5660	12
382	20231113	124100	150615340	5660	5660	5660	5660	3
383	20231113	124000	150598360	5660	5660	5660	5660	2
384	20231113	123900	150587040	5660	5660	5660	5660	6
385	20231113	123800	150553080	5660	5660	5660	5660	8
386	20231113	123700	150507800	5660	5660	5660	5660	9
387	20231113	123600	150456860	5660	5660	5660	5660	4
388	20231113	123500	150434220	5660	5660	5660	5660	4
389	20231113	123400	150411580	5660	5660	5660	5660	2
390	20231113	123300	150400260	5650	5660	5660	5650	9
391	20231113	123200	150349350	5660	5660	5660	5660	4
392	20231113	123100	150326710	5660	5660	5660	5660	9
393	20231113	123000	150275770	5660	5660	5660	5660	3
394	20231113	122900	150258790	5660	5660	5660	5660	5
395	20231113	122800	150230490	5660	5660	5660	5660	3
396	20231113	122700	150213510	5660	5660	5660	5660	2
397	20231113	122600	150202190	5660	5660	5660	5660	4
398	20231113	122500	150179550	5660	5660	5660	5660	9
399	20231113	122400	150128610	5660	5660	5660	5660	5
400	20231113	122300	150100310	5650	5660	5660	5650	2
401	20231113	122200	150089000	5660	5660	5660	5660	7
402	20231113	122100	150049380	5660	5660	5660	5660	1
403	20231113	122000	150043720	5660	5660	5660	5660	9
404	20231113	121900	149992780	5660	5660	5660	5660	6
405	20231113	121800	149958820	5660	5660	5660	5660	2
406	20231113	121700	149947500	5660	5660	5660	5660	3
407	20231113	121600	149930520	5660	5660	5660	5660	2
408	20231113	121500	149919200	5660	5660	5660	5660	8
409	20231113	121400	149873920	5660	5660	5660	5660	6
410	20231113	121300	149839960	5660	5660	5660	5660	5
411	20231113	121200	149811660	5660	5660	5660	5660	4
412	20231113	121100	149789020	5660	5660	5660	5650	8
413	20231113	121000	149743780	5660	5650	5660	5650	413
414	20231113	120900	147410320	5660	5660	5660	5660	9
415	20231113	120800	147359380	5660	5660	5660	5660	6
416	20231113	120700	147325420	5660	5660	5660	5660	2
417	20231113	120600	147314100	5660	5660	5660	5660	3
418	20231113	120500	147297120	5660	5660	5660	5660	5
419	20231113	120400	147268820	5660	5660	5660	5660	4
420	20231113	120300	147246180	5660	5660	5660	5650	7
421	20231113	120200	147206570	5660	5660	5660	5660	8
422	20231113	120100	147161290	5660	5660	5660	5660	2
423	20231113	120000	147149970	5660	5660	5660	5660	3
424	20231113	115900	147132990	5660	5660	5660	5660	1
425	20231113	115800	147127330	5660	5660	5660	5660	10
426	20231113	115700	147070730	5660	5660	5660	5660	5
427	20231113	115600	147042430	5660	5660	5660	5660	101
428	20231113	115500	146470770	5650	5660	5660	5650	7
429	20231113	115400	146431160	5660	5660	5660	5660	2
430	20231113	115300	146419840	5660	5660	5660	5660	4
431	20231113	115200	146397200	5660	5660	5660	5650	7
432	20231113	115100	146357590	5660	5660	5660	5660	7
433	20231113	115000	146317970	5660	5660	5660	5660	3
434	20231113	114900	146300990	5660	5660	5660	5660	3
435	20231113	114800	146284010	5660	5660	5660	5660	4
436	20231113	114700	146261370	5660	5660	5660	5660	7
437	20231113	114600	146221750	5660	5660	5660	5660	4
438	20231113	114500	146199110	5660	5660	5660	5660	7
439	20231113	114400	146159490	5660	5660	5660	5660	3
440	20231113	114300	146142510	5660	5660	5660	5660	226
441	20231113	114200	144863350	5670	5670	5670	5670	4
442	20231113	114100	144840670	5670	5670	5670	5670	7
443	20231113	114000	144800980	5660	5660	5660	5660	2472
444	20231113	113900	130809460	5660	5660	5660	5660	3
445	20231113	113800	130792480	5660	5660	5660	5660	7
446	20231113	113700	130752860	5660	5660	5660	5660	0
447	20231113	113600	130752860	5660	5650	5660	5650	7
448	20231113	113500	130713290	5660	5660	5660	5660	9
449	20231113	113400	130662350	5660	5660	5660	5660	6
450	20231113	113300	130628390	5660	5660	5660	5660	3
451	20231113	113200	130611410	5660	5660	5660	5660	2
452	20231113	113100	130600090	5660	5650	5660	5650	1346
453	20231113	113000	122987450	5650	5660	5660	5650	12081
454	20231113	112900	54729730	5660	5660	5660	5660	804
455	20231113	112800	50179090	5660	5660	5660	5650	7
456	20231113	112700	50139480	5660	5660	5660	5660	10
457	20231113	112600	50082880	5660	5660	5660	5660	3
458	20231113	112500	50065900	5660	5660	5660	5660	1
459	20231113	112400	50060240	5660	5660	5660	5650	13
460	20231113	112300	49986670	5660	5660	5660	5660	3
461	20231113	112200	49969690	5660	5660	5660	5660	3
462	20231113	112100	49952710	5660	5660	5660	5660	5
463	20231113	112000	49924410	5660	5660	5660	5660	4
464	20231113	111900	49901770	5660	5660	5660	5650	9
465	20231113	111800	49850850	5660	5660	5660	5660	3
466	20231113	111700	49833870	5660	5660	5660	5660	6
467	20231113	111600	49799910	5660	5660	5660	5660	2
468	20231113	111500	49788590	5660	5660	5660	5660	27
469	20231113	111400	49635770	5660	5660	5660	5660	851
470	20231113	111300	44819110	5660	5660	5660	5660	9
471	20231113	111200	44768170	5660	5660	5660	5660	3
472	20231113	111100	44751190	5660	5660	5660	5660	3
473	20231113	111000	44734210	5660	5660	5660	5660	45
474	20231113	110900	44479510	5660	5660	5660	5660	5
475	20231113	110800	44451210	5660	5660	5660	5660	24
476	20231113	110700	44315370	5660	5660	5660	5660	6
477	20231113	110600	44281410	5660	5660	5660	5660	33
478	20231113	110500	44094630	5660	5660	5660	5650	241
479	20231113	110400	42730620	5660	5660	5660	5660	6
480	20231113	110300	42696660	5660	5660	5660	5660	2
481	20231113	110200	42685340	5660	5660	5660	5660	8
482	20231113	110100	42640060	5660	5660	5660	5660	13
483	20231113	110000	42566480	5660	5660	5660	5660	6
484	20231113	105900	42532520	5660	5660	5660	5660	2
485	20231113	105800	42521200	5660	5660	5660	5660	4
486	20231113	105700	42498560	5660	5660	5660	5660	10
487	20231113	105600	42441960	5660	5660	5660	5660	4
488	20231113	105500	42419320	5660	5650	5660	5650	310
489	20231113	105400	40667790	5650	5660	5660	5650	695
490	20231113	105300	36741020	5660	5660	5660	5660	7
491	20231113	105200	36701400	5660	5660	5660	5660	8
492	20231113	105100	36656120	5660	5660	5660	5660	45
493	20231113	105000	36401420	5660	5660	5660	5660	9
494	20231113	104900	36350480	5660	5660	5660	5650	77
495	20231113	104800	35915380	5660	5660	5660	5660	3
496	20231113	104700	35898400	5660	5660	5660	5660	5
497	20231113	104600	35870100	5660	5660	5660	5660	5
498	20231113	104500	35841800	5660	5660	5660	5660	2
499	20231113	104400	35830480	5660	5650	5660	5650	59
500	20231113	104300	35497120	5660	5660	5660	5660	2
501	20231113	104200	35485800	5650	5650	5650	5650	0
502	20231113	104100	35485800	5650	5650	5650	5650	0
503	20231113	104000	35485800	5650	5650	5650	5650	0
504	20231113	103900	35485800	5650	5650	5650	5650	0
505	20231113	103800	35485800	5650	5650	5650	5650	0
506	20231113	103700	35485800	5650	5650	5650	5650	0
507	20231113	103600	35485800	5650	5650	5650	5650	94
508	20231113	103500	34954700	5660	5660	5660	5660	0
509	20231113	103400	34954700	5660	5660	5660	5660	0
510	20231113	103300	34954700	5660	5660	5660	5660	10
511	20231113	103200	34898100	5660	5650	5660	5650	139
512	20231113	103100	34112730	5660	5660	5660	5660	0
513	20231113	103000	34112730	5660	5660	5660	5660	0
514	20231113	102900	34112730	5660	5660	5660	5660	2
515	20231113	102800	34101410	5650	5650	5650	5650	0
516	20231113	102700	34101410	5650	5650	5650	5650	0
517	20231113	102600	34101410	5650	5650	5650	5650	500
518	20231113	102500	31276410	5660	5660	5660	5660	0
519	20231113	102400	31276410	5660	5650	5660	5650	32
520	20231113	102300	31095590	5650	5650	5650	5650	0
521	20231113	102200	31095590	5650	5650	5650	5650	60
522	20231113	102100	30756590	5660	5660	5660	5660	0
523	20231113	102000	30756590	5660	5660	5660	5660	0
524	20231113	101900	30756590	5660	5660	5660	5660	2
525	20231113	101800	30745270	5650	5650	5650	5650	0
526	20231113	101700	30745270	5650	5650	5650	5650	6
527	20231113	101600	30711370	5650	5650	5650	5650	0
528	20231113	101500	30711370	5650	5650	5650	5650	0
529	20231113	101400	30711370	5650	5650	5650	5650	0
530	20231113	101300	30711370	5650	5650	5650	5650	1250
531	20231113	101200	23648870	5650	5660	5660	5650	74
532	20231113	101100	23230750	5650	5650	5650	5650	1
533	20231113	101000	23225100	5650	5650	5650	5650	60
534	20231113	100900	22886100	5650	5650	5650	5650	0
535	20231113	100800	22886100	5650	5650	5650	5650	578
536	20231113	100700	19620400	5660	5660	5660	5660	0
537	20231113	100600	19620400	5660	5660	5660	5660	4
538	20231113	100500	19597760	5660	5660	5660	5660	0
539	20231113	100400	19597760	5660	5660	5660	5660	0
540	20231113	100300	19597760	5660	5660	5660	5660	0
541	20231113	100200	19597760	5660	5660	5660	5660	0
542	20231113	100100	19597760	5660	5660	5660	5660	0
543	20231113	100000	19597760	5660	5660	5660	5660	0
544	20231113	095900	19597760	5660	5660	5660	5660	0
545	20231113	095800	19597760	5660	5660	5660	5660	0
546	20231113	095700	19597760	5660	5660	5660	5660	1
547	20231113	095600	19592100	5650	5650	5650	5650	239
548	20231113	095500	18241750	5650	5650	5650	5650	50
549	20231113	095400	17959250	5650	5650	5650	5650	80
550	20231113	095300	17507250	5650	5650	5650	5650	0
551	20231113	095200	17507250	5650	5650	5650	5650	10
552	20231113	095100	17450750	5650	5650	5650	5650	26
553	20231113	095000	17303850	5650	5650	5650	5650	0
554	20231113	094900	17303850	5650	5650	5650	5650	0
555	20231113	094800	17303850	5650	5650	5650	5650	20
556	20231113	094700	17190850	5660	5650	5660	5650	601
557	20231113	094600	13795190	5660	5660	5660	5660	0
558	20231113	094500	13795190	5660	5660	5660	5660	0
559	20231113	094400	13795190	5660	5660	5660	5660	0
560	20231113	094300	13795190	5660	5660	5660	5660	0
561	20231113	094200	13795190	5660	5660	5660	5660	2
562	20231113	094100	13783870	5660	5660	5660	5660	0
563	20231113	094000	13783870	5660	5660	5660	5660	20
564	20231113	093900	13670670	5650	5650	5650	5650	0
565	20231113	093800	13670670	5650	5650	5650	5650	4
566	20231113	093700	13648070	5660	5660	5660	5660	1
567	20231113	093600	13642410	5660	5650	5660	5650	42
568	20231113	093500	13405090	5650	5650	5650	5650	260
569	20231113	093400	11936090	5650	5650	5650	5650	0
570	20231113	093300	11936090	5650	5650	5650	5650	1
571	20231113	093200	11930440	5650	5650	5650	5650	0
572	20231113	093100	11930440	5650	5640	5650	5640	201
573	20231113	093000	10796790	5640	5640	5640	5640	3
574	20231113	092900	10779870	5640	5640	5640	5640	0
575	20231113	092800	10779870	5640	5640	5640	5640	0
576	20231113	092700	10779870	5640	5640	5640	5640	0
577	20231113	092600	10779870	5640	5640	5640	5640	3
578	20231113	092500	10762950	5640	5640	5640	5640	2
579	20231113	092400	10751670	5640	5640	5640	5640	21
580	20231113	092300	10633230	5640	5640	5640	5640	300
581	20231113	092200	8941230	5650	5650	5650	5650	2
582	20231113	092100	8929930	5650	5650	5650	5650	0
583	20231113	092000	8929930	5650	5650	5650	5650	0
584	20231113	091900	8929930	5650	5650	5650	5650	1
585	20231113	091800	8924280	5640	5640	5640	5640	4
586	20231113	091700	8901720	5640	5640	5640	5640	279
587	20231113	091600	7328160	5640	5640	5640	5640	123
588	20231113	091500	6634440	5620	5620	5620	5620	0
589	20231113	091400	6634440	5620	5620	5620	5620	0
590	20231113	091300	6634440	5620	5630	5630	5620	4
591	20231113	091200	6611950	5620	5620	5620	5620	0
592	20231113	091100	6611950	5620	5620	5620	5620	0
593	20231113	091000	6611950	5620	5620	5620	5620	0
594	20231113	090900	6611950	5620	5620	5620	5620	56
595	20231113	090800	6297230	5620	5640	5640	5620	10
596	20231113	090700	6241010	5620	5630	5630	5620	548
597	20231113	090600	3160930	5620	5620	5620	5620	0
598	20231113	090500	3160930	5620	5620	5620	5620	0
599	20231113	090400	3160930	5620	5620	5620	5620	0
600	20231113	090300	3160930	5620	5620	5620	5620	1
601	20231113	090200	3155310	5620	5620	5620	5620	0
602	20231113	090100	3155310	5620	5630	5650	5620	50
603	20231113	090000	2874190	5630	5640	5640	5630	510