KissMeData/016590/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	190000	411292600	5580	5580	5580	5580	1387
3	20231107	185900	411292600	5580	5580	5580	5580	0
4	20231107	185800	411292600	5580	5580	5580	5580	0
5	20231107	185700	411292600	5580	5580	5580	5580	0
6	20231107	185600	411292600	5580	5580	5580	5580	0
7	20231107	185500	411292600	5580	5580	5580	5580	0
8	20231107	185400	411292600	5580	5580	5580	5580	0
9	20231107	185300	411292600	5580	5580	5580	5580	0
10	20231107	185200	411292600	5580	5580	5580	5580	0
11	20231107	185100	411292600	5580	5580	5580	5580	0
12	20231107	185000	411292600	5580	5580	5580	5580	0
13	20231107	184900	411292600	5580	5580	5580	5580	0
14	20231107	184800	411292600	5580	5580	5580	5580	0
15	20231107	184700	411292600	5580	5580	5580	5580	0
16	20231107	184600	411292600	5580	5580	5580	5580	0
17	20231107	184500	411292600	5580	5580	5580	5580	0
18	20231107	184400	411292600	5580	5580	5580	5580	0
19	20231107	184300	411292600	5580	5580	5580	5580	0
20	20231107	184200	411292600	5580	5580	5580	5580	0
21	20231107	184100	411292600	5580	5580	5580	5580	0
22	20231107	184000	411292600	5580	5580	5580	5580	0
23	20231107	183900	411292600	5580	5580	5580	5580	0
24	20231107	183800	411292600	5580	5580	5580	5580	0
25	20231107	183700	411292600	5580	5580	5580	5580	0
26	20231107	183600	411292600	5580	5580	5580	5580	0
27	20231107	183500	411292600	5580	5580	5580	5580	0
28	20231107	183400	411292600	5580	5580	5580	5580	0
29	20231107	183300	411292600	5580	5580	5580	5580	0
30	20231107	183200	411292600	5580	5580	5580	5580	0
31	20231107	183100	411292600	5580	5580	5580	5580	0
32	20231107	183000	411292600	5580	5580	5580	5580	1387
33	20231107	182900	411292600	5580	5580	5580	5580	0
34	20231107	182800	411292600	5580	5580	5580	5580	0
35	20231107	182700	411292600	5580	5580	5580	5580	0
36	20231107	182600	411292600	5580	5580	5580	5580	0
37	20231107	182500	411292600	5580	5580	5580	5580	0
38	20231107	182400	411292600	5580	5580	5580	5580	0
39	20231107	182300	411292600	5580	5580	5580	5580	0
40	20231107	182200	411292600	5580	5580	5580	5580	0
41	20231107	182100	411292600	5580	5580	5580	5580	0
42	20231107	182000	411292600	5580	5580	5580	5580	0
43	20231107	181900	411292600	5580	5580	5580	5580	0
44	20231107	181800	411292600	5580	5580	5580	5580	0
45	20231107	181700	411292600	5580	5580	5580	5580	0
46	20231107	181600	411292600	5580	5580	5580	5580	0
47	20231107	181500	411292600	5580	5580	5580	5580	0
48	20231107	181400	411292600	5580	5580	5580	5580	0
49	20231107	181300	411292600	5580	5580	5580	5580	0
50	20231107	181200	411292600	5580	5580	5580	5580	0
51	20231107	181100	411292600	5580	5580	5580	5580	0
52	20231107	181000	411292600	5580	5580	5580	5580	0
53	20231107	180900	411292600	5580	5580	5580	5580	0
54	20231107	180800	411292600	5580	5580	5580	5580	0
55	20231107	180700	411292600	5580	5580	5580	5580	0
56	20231107	180600	411292600	5580	5580	5580	5580	0
57	20231107	180500	411292600	5580	5580	5580	5580	0
58	20231107	180400	411292600	5580	5580	5580	5580	0
59	20231107	180300	411292600	5580	5580	5580	5580	0
60	20231107	180200	411292600	5580	5580	5580	5580	0
61	20231107	180100	411292600	5580	5580	5580	5580	0
62	20231107	180000	411292600	5580	5580	5580	5580	1387
63	20231107	175900	411292600	5580	5580	5580	5580	0
64	20231107	175800	411292600	5580	5580	5580	5580	0
65	20231107	175700	411292600	5580	5580	5580	5580	0
66	20231107	175600	411292600	5580	5580	5580	5580	0
67	20231107	175500	411292600	5580	5580	5580	5580	0
68	20231107	175400	411292600	5580	5580	5580	5580	0
69	20231107	175300	411292600	5580	5580	5580	5580	0
70	20231107	175200	411292600	5580	5580	5580	5580	0
71	20231107	175100	411292600	5580	5580	5580	5580	0
72	20231107	175000	411292600	5580	5580	5580	5580	0
73	20231107	174900	411292600	5580	5580	5580	5580	0
74	20231107	174800	411292600	5580	5580	5580	5580	0
75	20231107	174700	411292600	5580	5580	5580	5580	0
76	20231107	174600	411292600	5580	5580	5580	5580	0
77	20231107	174500	411292600	5580	5580	5580	5580	0
78	20231107	174400	411292600	5580	5580	5580	5580	0
79	20231107	174300	411292600	5580	5580	5580	5580	0
80	20231107	174200	411292600	5580	5580	5580	5580	0
81	20231107	174100	411292600	5580	5580	5580	5580	0
82	20231107	174000	411292600	5580	5580	5580	5580	0
83	20231107	173900	411292600	5580	5580	5580	5580	0
84	20231107	173800	411292600	5580	5580	5580	5580	0
85	20231107	173700	411292600	5580	5580	5580	5580	0
86	20231107	173600	411292600	5580	5580	5580	5580	0
87	20231107	173500	411292600	5580	5580	5580	5580	0
88	20231107	173400	411292600	5580	5580	5580	5580	0
89	20231107	173300	411292600	5580	5580	5580	5580	0
90	20231107	173200	411292600	5580	5580	5580	5580	0
91	20231107	173100	411292600	5580	5580	5580	5580	0
92	20231107	173000	411292600	5580	5580	5580	5580	1387
93	20231107	172900	411292600	5580	5580	5580	5580	0
94	20231107	172800	411292600	5580	5580	5580	5580	0
95	20231107	172700	411292600	5580	5580	5580	5580	0
96	20231107	172600	411292600	5580	5580	5580	5580	0
97	20231107	172500	411292600	5580	5580	5580	5580	0
98	20231107	172400	411292600	5580	5580	5580	5580	0
99	20231107	172300	411292600	5580	5580	5580	5580	0
100	20231107	172200	411292600	5580	5580	5580	5580	0
101	20231107	172100	411292600	5580	5580	5580	5580	0
102	20231107	172000	411292600	5580	5580	5580	5580	0
103	20231107	171900	411292600	5580	5580	5580	5580	0
104	20231107	171800	411292600	5580	5580	5580	5580	0
105	20231107	171700	411292600	5580	5580	5580	5580	0
106	20231107	171600	411292600	5580	5580	5580	5580	0
107	20231107	171500	411292600	5580	5580	5580	5580	0
108	20231107	171400	411292600	5580	5580	5580	5580	0
109	20231107	171300	411292600	5580	5580	5580	5580	0
110	20231107	171200	411292600	5580	5580	5580	5580	0
111	20231107	171100	411292600	5580	5580	5580	5580	0
112	20231107	171000	411292600	5580	5580	5580	5580	0
113	20231107	170900	411292600	5580	5580	5580	5580	0
114	20231107	170800	411292600	5580	5580	5580	5580	0
115	20231107	170700	411292600	5580	5580	5580	5580	0
116	20231107	170600	411292600	5580	5580	5580	5580	0
117	20231107	170500	411292600	5580	5580	5580	5580	0
118	20231107	170400	411292600	5580	5580	5580	5580	0
119	20231107	170300	411292600	5580	5580	5580	5580	0
120	20231107	170200	411292600	5580	5580	5580	5580	0
121	20231107	170100	411292600	5580	5580	5580	5580	0
122	20231107	170000	411292600	5580	5580	5580	5580	1387
123	20231107	165900	411292600	5580	5580	5580	5580	0
124	20231107	165800	411292600	5580	5580	5580	5580	0
125	20231107	165700	411292600	5580	5580	5580	5580	0
126	20231107	165600	411292600	5580	5580	5580	5580	0
127	20231107	165500	411292600	5580	5580	5580	5580	0
128	20231107	165400	411292600	5580	5580	5580	5580	0
129	20231107	165300	411292600	5580	5580	5580	5580	0
130	20231107	165200	411292600	5580	5580	5580	5580	0
131	20231107	165100	411292600	5580	5580	5580	5580	0
132	20231107	165000	411292600	5580	5580	5580	5580	0
133	20231107	164900	411292600	5580	5580	5580	5580	0
134	20231107	164800	411292600	5580	5580	5580	5580	0
135	20231107	164700	411292600	5580	5580	5580	5580	0
136	20231107	164600	411292600	5580	5580	5580	5580	0
137	20231107	164500	411292600	5580	5580	5580	5580	0
138	20231107	164400	411292600	5580	5580	5580	5580	0
139	20231107	164300	411292600	5580	5580	5580	5580	0
140	20231107	164200	411292600	5580	5580	5580	5580	0
141	20231107	164100	411292600	5580	5580	5580	5580	0
142	20231107	164000	411292600	5580	5580	5580	5580	0
143	20231107	163900	411292600	5580	5580	5580	5580	0
144	20231107	163800	411292600	5580	5580	5580	5580	0
145	20231107	163700	411292600	5580	5580	5580	5580	0
146	20231107	163600	411292600	5580	5580	5580	5580	0
147	20231107	163500	411292600	5580	5580	5580	5580	0
148	20231107	163400	411292600	5580	5580	5580	5580	0
149	20231107	163300	411292600	5580	5580	5580	5580	0
150	20231107	163200	411292600	5580	5580	5580	5580	0
151	20231107	163100	411292600	5580	5580	5580	5580	0
152	20231107	163000	411292600	5580	5580	5580	5580	1387
153	20231107	162900	411292600	5580	5580	5580	5580	0
154	20231107	162800	411292600	5580	5580	5580	5580	0
155	20231107	162700	411292600	5580	5580	5580	5580	0
156	20231107	162600	411292600	5580	5580	5580	5580	0
157	20231107	162500	411292600	5580	5580	5580	5580	0
158	20231107	162400	411292600	5580	5580	5580	5580	0
159	20231107	162300	411292600	5580	5580	5580	5580	0
160	20231107	162200	411292600	5580	5580	5580	5580	0
161	20231107	162100	411292600	5580	5580	5580	5580	0
162	20231107	162000	411292600	5580	5580	5580	5580	0
163	20231107	161900	411292600	5580	5580	5580	5580	0
164	20231107	161800	411292600	5580	5580	5580	5580	0
165	20231107	161700	411292600	5580	5580	5580	5580	0
166	20231107	161600	411292600	5580	5580	5580	5580	0
167	20231107	161500	411292600	5580	5580	5580	5580	0
168	20231107	161400	411292600	5580	5580	5580	5580	0
169	20231107	161300	411292600	5580	5580	5580	5580	0
170	20231107	161200	411292600	5580	5580	5580	5580	0
171	20231107	161100	411292600	5580	5580	5580	5580	0
172	20231107	161000	411292600	5580	5580	5580	5580	0
173	20231107	160900	411292600	5580	5580	5580	5580	0
174	20231107	160800	411292600	5580	5580	5580	5580	0
175	20231107	160700	411292600	5580	5580	5580	5580	0
176	20231107	160600	411292600	5580	5580	5580	5580	0
177	20231107	160500	411292600	5580	5580	5580	5580	0
178	20231107	160400	411292600	5580	5580	5580	5580	0
179	20231107	160300	411292600	5580	5580	5580	5580	0
180	20231107	160200	411292600	5580	5580	5580	5580	0
181	20231107	160100	411292600	5580	5580	5580	5580	0
182	20231107	160000	411292600	5580	5580	5580	5580	1387
183	20231107	155900	411292600	5580	5580	5580	5580	0
184	20231107	155800	411292600	5580	5580	5580	5580	0
185	20231107	155700	411292600	5580	5580	5580	5580	0
186	20231107	155600	411292600	5580	5580	5580	5580	0
187	20231107	155500	411292600	5580	5580	5580	5580	0
188	20231107	155400	411292600	5580	5580	5580	5580	0
189	20231107	155300	411292600	5580	5580	5580	5580	0
190	20231107	155200	411292600	5580	5580	5580	5580	0
191	20231107	155100	411292600	5580	5580	5580	5580	0
192	20231107	155000	411292600	5580	5580	5580	5580	0
193	20231107	154900	411292600	5580	5580	5580	5580	0
194	20231107	154800	411292600	5580	5580	5580	5580	0
195	20231107	154700	411292600	5580	5580	5580	5580	0
196	20231107	154600	411292600	5580	5580	5580	5580	0
197	20231107	154500	411292600	5580	5580	5580	5580	0
198	20231107	154400	411292600	5580	5580	5580	5580	0
199	20231107	154300	411292600	5580	5580	5580	5580	0
200	20231107	154200	411292600	5580	5580	5580	5580	0
201	20231107	154100	411292600	5580	5580	5580	5580	0
202	20231107	154000	411292600	5580	5580	5580	5580	0
203	20231107	153900	411292600	5580	5580	5580	5580	0
204	20231107	153800	411292600	5580	5580	5580	5580	0
205	20231107	153700	411292600	5580	5580	5580	5580	0
206	20231107	153600	411292600	5580	5580	5580	5580	0
207	20231107	153500	411292600	5580	5580	5580	5580	0
208	20231107	153400	411292600	5580	5580	5580	5580	0
209	20231107	153300	411292600	5580	5580	5580	5580	0
210	20231107	153200	411292600	5580	5580	5580	5580	0
211	20231107	153100	411292600	5580	5580	5580	5580	0
212	20231107	153000	411292600	5580	5580	5580	5580	2774
213	20231107	152900	403553140	5570	5570	5570	5570	0
214	20231107	152800	403553140	5570	5570	5570	5570	0
215	20231107	152700	403553140	5570	5570	5570	5570	0
216	20231107	152600	403553140	5570	5570	5570	5570	0
217	20231107	152500	403553140	5570	5570	5570	5570	0
218	20231107	152400	403553140	5570	5570	5570	5570	0
219	20231107	152300	403553140	5570	5570	5570	5570	0
220	20231107	152200	403553140	5570	5570	5570	5570	0
221	20231107	152100	403553140	5570	5570	5570	5570	0
222	20231107	152000	403553140	5570	5570	5570	5570	0
223	20231107	151900	403553140	5570	5570	5570	5570	0
224	20231107	151800	403553140	5570	5560	5570	5560	48
225	20231107	151700	403286230	5570	5570	5570	5570	0
226	20231107	151600	403286230	5570	5570	5570	5570	12
227	20231107	151500	403219390	5570	5570	5570	5570	0
228	20231107	151400	403219390	5570	5570	5570	5570	0
229	20231107	151300	403219390	5570	5570	5570	5570	20
230	20231107	151200	403107990	5570	5570	5570	5570	2
231	20231107	151100	403096850	5570	5570	5570	5570	20
232	20231107	151000	402985450	5570	5570	5570	5570	0
233	20231107	150900	402985450	5570	5570	5570	5570	0
234	20231107	150800	402985450	5570	5570	5570	5570	0
235	20231107	150700	402985450	5570	5570	5570	5570	6
236	20231107	150600	402952030	5570	5570	5570	5570	0
237	20231107	150500	402952030	5570	5570	5570	5570	0
238	20231107	150400	402952030	5570	5570	5570	5570	0
239	20231107	150300	402952030	5570	5560	5570	5560	3
240	20231107	150200	402935330	5570	5570	5570	5570	10
241	20231107	150100	402879630	5570	5570	5570	5570	70
242	20231107	150000	402489730	5570	5570	5570	5570	0
243	20231107	145900	402489730	5570	5570	5570	5570	50
244	20231107	145800	402211230	5580	5580	5580	5580	0
245	20231107	145700	402211230	5580	5580	5580	5580	0
246	20231107	145600	402211230	5580	5580	5580	5580	0
247	20231107	145500	402211230	5580	5560	5580	5560	3
248	20231107	145400	402194510	5570	5570	5570	5570	100
249	20231107	145300	401637510	5580	5580	5580	5580	0
250	20231107	145200	401637510	5580	5570	5580	5570	270
251	20231107	145100	400132370	5570	5570	5570	5570	0
252	20231107	145000	400132370	5570	5570	5570	5570	0
253	20231107	144900	400132370	5570	5570	5570	5570	0
254	20231107	144800	400132370	5570	5570	5570	5570	0
255	20231107	144700	400132370	5570	5570	5570	5570	0
256	20231107	144600	400132370	5570	5570	5570	5570	0
257	20231107	144500	400132370	5570	5570	5570	5570	0
258	20231107	144400	400132370	5570	5570	5570	5570	0
259	20231107	144300	400132370	5570	5570	5570	5570	1
260	20231107	144200	400126800	5570	5570	5570	5570	0
261	20231107	144100	400126800	5570	5570	5570	5570	0
262	20231107	144000	400126800	5570	5570	5570	5570	1
263	20231107	143900	400121230	5560	5560	5560	5560	150
264	20231107	143800	399287230	5570	5570	5570	5570	8
265	20231107	143700	399242670	5570	5570	5570	5570	0
266	20231107	143600	399242670	5570	5570	5570	5570	0
267	20231107	143500	399242670	5570	5570	5570	5570	0
268	20231107	143400	399242670	5570	5570	5570	5570	0
269	20231107	143300	399242670	5570	5570	5570	5570	22
270	20231107	143200	399120130	5570	5570	5570	5570	1
271	20231107	143100	399114560	5560	5560	5560	5560	8457
272	20231107	143000	352093640	5570	5570	5570	5570	0
273	20231107	142900	352093640	5570	5570	5570	5570	0
274	20231107	142800	352093640	5570	5570	5570	5570	0
275	20231107	142700	352093640	5570	5570	5570	5570	0
276	20231107	142600	352093640	5570	5570	5570	5570	10
277	20231107	142500	352037940	5570	5570	5570	5570	0
278	20231107	142400	352037940	5570	5570	5570	5570	0
279	20231107	142300	352037940	5570	5560	5570	5560	301
280	20231107	142200	350364370	5560	5560	5560	5560	5
281	20231107	142100	350336570	5570	5570	5570	5570	0
282	20231107	142000	350336570	5570	5570	5570	5570	0
283	20231107	141900	350336570	5570	5570	5570	5570	0
284	20231107	141800	350336570	5570	5570	5570	5570	0
285	20231107	141700	350336570	5570	5570	5570	5570	0
286	20231107	141600	350336570	5570	5570	5570	5570	0
287	20231107	141500	350336570	5570	5570	5570	5570	15
288	20231107	141400	350253020	5570	5570	5570	5570	40
289	20231107	141300	350030220	5570	5570	5570	5570	20
290	20231107	141200	349918820	5570	5570	5570	5570	100
291	20231107	141100	349361820	5580	5580	5580	5580	0
292	20231107	141000	349361820	5580	5580	5580	5580	1
293	20231107	140900	349356240	5570	5570	5570	5570	50
294	20231107	140800	349077740	5580	5580	5580	5580	0
295	20231107	140700	349077740	5580	5580	5580	5580	0
296	20231107	140600	349077740	5580	5580	5580	5580	0
297	20231107	140500	349077740	5580	5580	5580	5580	0
298	20231107	140400	349077740	5580	5580	5580	5580	0
299	20231107	140300	349077740	5580	5580	5580	5580	0
300	20231107	140200	349077740	5580	5580	5580	5580	1
301	20231107	140100	349072160	5570	5570	5570	5570	300
302	20231107	140000	347401160	5580	5580	5580	5580	0
303	20231107	135900	347401160	5580	5580	5580	5580	0
304	20231107	135800	347401160	5580	5580	5580	5580	0
305	20231107	135700	347401160	5580	5580	5580	5580	0
306	20231107	135600	347401160	5580	5580	5580	5580	0
307	20231107	135500	347401160	5580	5580	5580	5580	0
308	20231107	135400	347401160	5580	5580	5580	5580	0
309	20231107	135300	347401160	5580	5580	5580	5580	0
310	20231107	135200	347401160	5580	5580	5580	5580	0
311	20231107	135100	347401160	5580	5580	5580	5580	0
312	20231107	135000	347401160	5580	5580	5580	5580	0
313	20231107	134900	347401160	5580	5580	5580	5580	0
314	20231107	134800	347401160	5580	5580	5580	5580	0
315	20231107	134700	347401160	5580	5580	5580	5580	179
316	20231107	134600	346402340	5580	5580	5580	5580	0
317	20231107	134500	346402340	5580	5580	5580	5580	0
318	20231107	134400	346402340	5580	5580	5580	5580	0
319	20231107	134300	346402340	5580	5580	5580	5580	0
320	20231107	134200	346402340	5580	5580	5580	5580	30
321	20231107	134100	346234940	5580	5580	5580	5580	0
322	20231107	134000	346234940	5580	5580	5580	5580	0
323	20231107	133900	346234940	5580	5580	5580	5580	0
324	20231107	133800	346234940	5580	5580	5580	5580	0
325	20231107	133700	346234940	5580	5580	5580	5580	0
326	20231107	133600	346234940	5580	5580	5580	5580	0
327	20231107	133500	346234940	5580	5580	5580	5580	0
328	20231107	133400	346234940	5580	5580	5580	5580	0
329	20231107	133300	346234940	5580	5580	5580	5580	0
330	20231107	133200	346234940	5580	5580	5580	5580	0
331	20231107	133100	346234940	5580	5580	5580	5580	0
332	20231107	133000	346234940	5580	5580	5580	5580	0
333	20231107	132900	346234940	5580	5580	5580	5580	0
334	20231107	132800	346234940	5580	5580	5580	5580	0
335	20231107	132700	346234940	5580	5570	5580	5570	190
336	20231107	132600	345176630	5570	5570	5570	5570	0
337	20231107	132500	345176630	5570	5570	5570	5570	0
338	20231107	132400	345176630	5570	5570	5570	5570	1
339	20231107	132300	345171060	5560	5560	5560	5560	19
340	20231107	132200	345065420	5560	5560	5560	5560	0
341	20231107	132100	345065420	5560	5560	5560	5560	0
342	20231107	132000	345065420	5560	5560	5560	5560	740
343	20231107	131900	340951020	5560	5560	5560	5560	0
344	20231107	131800	340951020	5560	5560	5560	5560	5
345	20231107	131700	340923220	5560	5560	5560	5560	0
346	20231107	131600	340923220	5560	5560	5560	5560	0
347	20231107	131500	340923220	5560	5560	5560	5560	247
348	20231107	131400	339549900	5560	5560	5560	5560	182
349	20231107	131300	338537980	5560	5560	5560	5560	0
350	20231107	131200	338537980	5560	5560	5560	5560	6518
351	20231107	131100	302297900	5580	5580	5580	5580	0
352	20231107	131000	302297900	5580	5580	5580	5580	0
353	20231107	130900	302297900	5580	5580	5580	5580	0
354	20231107	130800	302297900	5580	5580	5580	5580	0
355	20231107	130700	302297900	5580	5580	5580	5580	1
356	20231107	130600	302292320	5560	5560	5560	5560	98
357	20231107	130500	301747440	5570	5570	5570	5570	0
358	20231107	130400	301747440	5570	5570	5570	5570	15
359	20231107	130300	301663890	5570	5570	5570	5570	0
360	20231107	130200	301663890	5570	5570	5570	5570	0
361	20231107	130100	301663890	5570	5570	5570	5570	0
362	20231107	130000	301663890	5570	5570	5570	5570	1
363	20231107	125900	301658320	5580	5580	5580	5580	0
364	20231107	125800	301658320	5580	5560	5580	5560	6
365	20231107	125700	301624920	5580	5580	5580	5580	0
366	20231107	125600	301624920	5580	5580	5580	5580	0
367	20231107	125500	301624920	5580	5580	5580	5580	0
368	20231107	125400	301624920	5580	5580	5580	5580	0
369	20231107	125300	301624920	5580	5570	5580	5570	307
370	20231107	125200	299911880	5570	5570	5570	5570	76
371	20231107	125100	299488560	5570	5570	5570	5570	24
372	20231107	125000	299354880	5570	5570	5570	5570	535
373	20231107	124900	296374930	5570	5570	5570	5570	0
374	20231107	124800	296374930	5570	5570	5570	5570	0
375	20231107	124700	296374930	5570	5570	5570	5570	0
376	20231107	124600	296374930	5570	5570	5570	5570	150
377	20231107	124500	295539430	5560	5560	5560	5560	0
378	20231107	124400	295539430	5560	5560	5560	5560	200
379	20231107	124300	294427430	5570	5570	5570	5570	0
380	20231107	124200	294427430	5570	5570	5570	5570	5
381	20231107	124100	294399580	5570	5570	5570	5570	0
382	20231107	124000	294399580	5570	5570	5570	5570	0
383	20231107	123900	294399580	5570	5570	5570	5570	0
384	20231107	123800	294399580	5570	5560	5570	5560	13
385	20231107	123700	294327190	5560	5560	5560	5560	2
386	20231107	123600	294316070	5560	5560	5560	5560	0
387	20231107	123500	294316070	5560	5560	5560	5560	0
388	20231107	123400	294316070	5560	5560	5560	5560	0
389	20231107	123300	294316070	5560	5560	5560	5560	0
390	20231107	123200	294316070	5560	5560	5560	5560	0
391	20231107	123100	294316070	5560	5560	5560	5560	0
392	20231107	123000	294316070	5560	5560	5560	5560	0
393	20231107	122900	294316070	5560	5560	5560	5560	754
394	20231107	122800	290123830	5570	5570	5570	5570	0
395	20231107	122700	290123830	5570	5570	5570	5570	0
396	20231107	122600	290123830	5570	5570	5570	5570	0
397	20231107	122500	290123830	5570	5570	5570	5570	36
398	20231107	122400	289923310	5560	5560	5560	5560	0
399	20231107	122300	289923310	5560	5560	5560	5560	0
400	20231107	122200	289923310	5560	5560	5560	5560	537
401	20231107	122100	286937590	5560	5560	5560	5560	0
402	20231107	122000	286937590	5560	5560	5560	5560	0
403	20231107	121900	286937590	5560	5560	5560	5560	0
404	20231107	121800	286937590	5560	5560	5560	5560	102
405	20231107	121700	286370470	5560	5560	5560	5560	499
406	20231107	121600	283596030	5560	5560	5560	5560	0
407	20231107	121500	283596030	5560	5560	5560	5560	15
408	20231107	121400	283512630	5560	5560	5560	5560	180
409	20231107	121300	282511830	5550	5550	5550	5550	0
410	20231107	121200	282511830	5550	5550	5550	5550	0
411	20231107	121100	282511830	5550	5550	5550	5550	0
412	20231107	121000	282511830	5550	5550	5550	5550	0
413	20231107	120900	282511830	5550	5550	5550	5550	63
414	20231107	120800	282162180	5550	5550	5550	5550	148
415	20231107	120700	281340780	5550	5560	5560	5550	317
416	20231107	120600	279581130	5560	5560	5560	5560	178
417	20231107	120500	278591450	5560	5560	5560	5560	9681
418	20231107	120400	224765090	5580	5580	5580	5580	918
419	20231107	120300	219642650	5580	5580	5580	5580	1
420	20231107	120200	219637070	5590	5580	5590	5580	10
421	20231107	120100	219581260	5560	5560	5560	5560	374
422	20231107	120000	217501820	5580	5580	5580	5580	26
423	20231107	115900	217356740	5570	5570	5570	5570	0
424	20231107	115800	217356740	5570	5570	5570	5570	16
425	20231107	115700	217267620	5570	5570	5570	5570	20
426	20231107	115600	217156220	5570	5570	5570	5570	24
427	20231107	115500	217022540	5570	5570	5570	5570	39
428	20231107	115400	216805310	5570	5570	5570	5570	17
429	20231107	115300	216710620	5570	5570	5570	5570	0
430	20231107	115200	216710620	5570	5580	5580	5560	417
431	20231107	115100	214391170	5580	5590	5590	5580	18
432	20231107	115000	214290560	5590	5590	5590	5590	16
433	20231107	114900	214201120	5590	5590	5590	5580	69
434	20231107	114800	213815910	5590	5590	5590	5590	0
435	20231107	114700	213815910	5590	5590	5590	5590	17
436	20231107	114600	213720880	5590	5590	5590	5590	17
437	20231107	114500	213625850	5590	5590	5590	5590	17
438	20231107	114400	213530820	5590	5590	5590	5590	16
439	20231107	114300	213441380	5590	5590	5590	5590	17
440	20231107	114200	213346350	5590	5590	5590	5590	0
441	20231107	114100	213346350	5590	5590	5590	5590	17
442	20231107	114000	213251320	5590	5590	5590	5590	17
443	20231107	113900	213156290	5590	5590	5590	5590	16
444	20231107	113800	213066850	5590	5590	5590	5590	17
445	20231107	113700	212971820	5590	5590	5590	5590	17
446	20231107	113600	212876790	5590	5590	5590	5590	0
447	20231107	113500	212876790	5590	5590	5590	5590	17
448	20231107	113400	212781760	5590	5590	5590	5590	17
449	20231107	113300	212686730	5590	5590	5590	5590	16
450	20231107	113200	212597290	5590	5590	5590	5590	17
451	20231107	113100	212502260	5590	5590	5590	5590	17
452	20231107	113000	212407230	5590	5590	5590	5590	10
453	20231107	112900	212351330	5590	5590	5590	5590	22
454	20231107	112800	212228350	5590	5590	5590	5590	16
455	20231107	112700	212138910	5590	5590	5590	5590	17
456	20231107	112600	212043880	5590	5590	5590	5590	17
457	20231107	112500	211948850	5580	5580	5580	5580	0
458	20231107	112400	211948850	5580	5580	5580	5580	0
459	20231107	112300	211948850	5580	5580	5580	5580	374
460	20231107	112200	209861930	5580	5580	5580	5580	1
461	20231107	112100	209856350	5570	5580	5580	5570	96
462	20231107	112000	209321460	5580	5590	5590	5580	18
463	20231107	111900	209221010	5580	5580	5580	5580	12
464	20231107	111800	209154050	5590	5590	5590	5590	17
465	20231107	111700	209059020	5590	5590	5590	5590	18
466	20231107	111600	208958400	5590	5590	5590	5590	16
467	20231107	111500	208868960	5590	5590	5590	5590	27
468	20231107	111400	208718030	5590	5590	5590	5590	17
469	20231107	111300	208623000	5580	5580	5580	5580	167
470	20231107	111200	207691140	5580	5580	5580	5580	196
471	20231107	111100	206597460	5580	5580	5580	5580	16
472	20231107	111000	206508180	5570	5570	5570	5570	17
473	20231107	110900	206413490	5580	5580	5580	5580	17
474	20231107	110800	206318630	5580	5580	5580	5580	17
475	20231107	110700	206223770	5580	5580	5580	5580	0
476	20231107	110600	206223770	5580	5580	5580	5580	17
477	20231107	110500	206128910	5580	5580	5580	5580	16
478	20231107	110400	206039630	5570	5580	5580	5570	565
479	20231107	110300	202886940	5590	5590	5590	5590	2
480	20231107	110200	202875760	5570	5570	5570	5570	17
481	20231107	110100	202781070	5560	5580	5580	5560	10000
482	20231107	110000	147174510	5590	5590	5590	5590	17
483	20231107	105900	147079480	5590	5590	5590	5590	16
484	20231107	105800	146990040	5590	5590	5590	5590	17
485	20231107	105700	146895010	5590	5590	5590	5590	17
486	20231107	105600	146799980	5590	5590	5590	5590	0
487	20231107	105500	146799980	5590	5590	5590	5590	17
488	20231107	105400	146704950	5590	5590	5590	5590	16
489	20231107	105300	146615510	5590	5590	5590	5590	17
490	20231107	105200	146520480	5590	5590	5590	5590	17
491	20231107	105100	146425450	5590	5590	5590	5590	17
492	20231107	105000	146330420	5590	5590	5590	5590	0
493	20231107	104900	146330420	5590	5590	5590	5590	17
494	20231107	104800	146235390	5590	5590	5590	5590	16
495	20231107	104700	146145950	5590	5590	5590	5590	67
496	20231107	104600	145771420	5590	5590	5590	5590	17
497	20231107	104500	145676390	5590	5590	5590	5590	17
498	20231107	104400	145581360	5580	5580	5580	5580	0
499	20231107	104300	145581360	5580	5580	5580	5580	0
500	20231107	104200	145581360	5580	5580	5580	5580	481
501	20231107	104100	142897380	5580	5580	5580	5580	0
502	20231107	104000	142897380	5580	5580	5580	5580	37
503	20231107	103900	142690920	5580	5580	5580	5580	17
504	20231107	103800	142596060	5580	5580	5580	5580	0
505	20231107	103700	142596060	5580	5580	5580	5580	16
506	20231107	103600	142506780	5580	5580	5580	5580	34
507	20231107	103500	142317060	5590	5590	5590	5590	2
508	20231107	103400	142305880	5570	5580	5580	5570	101
509	20231107	103300	141742310	5580	5580	5580	5580	100
510	20231107	103200	141184310	5570	5580	5580	5560	2447
511	20231107	103100	127576280	5580	5580	5580	5580	757
512	20231107	103000	123352220	5580	5580	5580	5580	17
513	20231107	102900	123257360	5580	5580	5580	5580	17
514	20231107	102800	123162500	5580	5580	5580	5580	17
515	20231107	102700	123067640	5570	5570	5570	5570	1
516	20231107	102600	123062070	5580	5580	5580	5570	32
517	20231107	102500	122883650	5580	5580	5580	5580	17
518	20231107	102400	122788790	5580	5580	5580	5580	17
519	20231107	102300	122693930	5580	5580	5580	5580	17
520	20231107	102200	122599070	5580	5580	5580	5580	17
521	20231107	102100	122504210	5580	5580	5580	5580	0
522	20231107	102000	122504210	5580	5580	5580	5580	16
523	20231107	101900	122414930	5580	5580	5580	5580	17
524	20231107	101800	122320070	5580	5570	5580	5570	22
525	20231107	101700	122197360	5580	5570	5580	5570	19
526	20231107	101600	122091360	5580	5580	5580	5580	17
527	20231107	101500	121996500	5580	5580	5580	5580	0
528	20231107	101400	121996500	5580	5580	5580	5580	16
529	20231107	101300	121907220	5580	5570	5580	5560	203
530	20231107	101200	120778310	5570	5570	5570	5570	17
531	20231107	101100	120683620	5590	5590	5590	5590	2
532	20231107	101000	120672440	5570	5570	5570	5570	16
533	20231107	100900	120583320	5560	5580	5580	5560	2421
534	20231107	100800	107117510	5590	5590	5590	5590	17
535	20231107	100700	107022480	5590	5590	5590	5590	17
536	20231107	100600	106927450	5590	5590	5590	5590	17
537	20231107	100500	106832420	5590	5590	5590	5590	35
538	20231107	100400	106636770	5590	5590	5590	5590	16
539	20231107	100300	106547330	5590	5590	5590	5590	0
540	20231107	100200	106547330	5590	5590	5590	5590	325
541	20231107	100100	104730580	5590	5590	5590	5590	27
542	20231107	100000	104579650	5590	5590	5590	5590	17
543	20231107	095900	104484620	5590	5590	5590	5590	16
544	20231107	095800	104395180	5590	5590	5590	5590	0
545	20231107	095700	104395180	5590	5590	5590	5590	858
546	20231107	095600	99598960	5590	5590	5590	5590	571
547	20231107	095500	96407070	5590	5590	5590	5590	755
548	20231107	095400	92186620	5590	5590	5590	5590	1344
549	20231107	095300	84673660	5590	5590	5590	5590	16
550	20231107	095200	84584220	5590	5590	5590	5590	264
551	20231107	095100	83108460	5590	5590	5590	5590	41
552	20231107	095000	82879270	5590	5590	5590	5590	82
553	20231107	094900	82420890	5590	5590	5590	5590	17
554	20231107	094800	82325860	5590	5590	5590	5590	17
555	20231107	094700	82230830	5590	5590	5590	5590	20
556	20231107	094600	82119030	5590	5590	5590	5590	0
557	20231107	094500	82119030	5590	5590	5590	5590	17
558	20231107	094400	82024000	5590	5590	5590	5590	101
559	20231107	094300	81459410	5580	5580	5580	5580	18
560	20231107	094200	81358970	5580	5580	5580	5580	16
561	20231107	094100	81269690	5580	5580	5580	5580	17
562	20231107	094000	81174830	5580	5580	5580	5580	5
563	20231107	093900	81146930	5580	5580	5580	5580	17
564	20231107	093800	81052070	5580	5570	5580	5570	24
565	20231107	093700	80918190	5580	5580	5580	5580	17
566	20231107	093600	80823330	5580	5580	5580	5580	16
567	20231107	093500	80734050	5580	5590	5590	5580	903
568	20231107	093400	75695140	5590	5590	5590	5590	3
569	20231107	093300	75678370	5590	5600	5600	5590	18
570	20231107	093200	75577740	5600	5590	5600	5590	19
571	20231107	093100	75471510	5590	5580	5590	5580	39
572	20231107	093000	75253720	5580	5600	5600	5580	2090
573	20231107	092900	63584190	5600	5600	5600	5600	17
574	20231107	092800	63488990	5600	5600	5600	5590	1755
575	20231107	092700	53662990	5600	5610	5610	5600	545
576	20231107	092600	50610810	5610	5620	5620	5610	20
577	20231107	092500	50498430	5610	5610	5610	5610	18
578	20231107	092400	50397450	5620	5610	5620	5610	178
579	20231107	092300	49398860	5610	5610	5610	5610	33
580	20231107	092200	49213730	5610	5600	5610	5600	157
581	20231107	092100	48334360	5600	5590	5600	5590	556
582	20231107	092000	45226150	5590	5590	5590	5590	293
583	20231107	091900	43588280	5580	5580	5580	5580	257
584	20231107	091800	42154220	5570	5560	5570	5560	1528
585	20231107	091700	33644830	5560	5560	5560	5560	196
586	20231107	091600	32555070	5560	5560	5560	5550	215
587	20231107	091500	31360570	5560	5550	5560	5550	153
588	20231107	091400	30510680	5550	5550	5550	5550	58
589	20231107	091300	30188780	5540	5540	5540	5540	1
590	20231107	091200	30183240	5520	5520	5520	5520	0
591	20231107	091100	30183240	5520	5560	5560	5500	4051
592	20231107	091000	7840400	5570	5570	5570	5570	17
593	20231107	090900	7745710	5570	5560	5570	5560	118
594	20231107	090800	7089460	5570	5560	5570	5560	17
595	20231107	090700	6994780	5560	5560	5560	5560	295
596	20231107	090600	5354580	5560	5550	5560	5550	107
597	20231107	090500	4759830	5530	5530	5530	5530	0
598	20231107	090400	4759830	5530	5530	5530	5530	54
599	20231107	090300	4461210	5530	5530	5530	5530	159
600	20231107	090200	3581940	5530	5530	5530	5530	135
601	20231107	090100	2835390	5530	5530	5530	5530	17
602	20231107	090000	2741380	5520	5560	5560	5520	494