KissMeData/065130/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	193900	352505750	5600	5600	5600	5600	1742
3	20231107	193800	352505750	5600	5600	5600	5600	0
4	20231107	193700	352505750	5600	5600	5600	5600	0
5	20231107	193600	352505750	5600	5600	5600	5600	0
6	20231107	193500	352505750	5600	5600	5600	5600	0
7	20231107	193400	352505750	5600	5600	5600	5600	0
8	20231107	193300	352505750	5600	5600	5600	5600	0
9	20231107	193200	352505750	5600	5600	5600	5600	0
10	20231107	193100	352505750	5600	5600	5600	5600	0
11	20231107	193000	352505750	5600	5600	5600	5600	0
12	20231107	192900	352505750	5600	5600	5600	5600	0
13	20231107	192800	352505750	5600	5600	5600	5600	0
14	20231107	192700	352505750	5600	5600	5600	5600	0
15	20231107	192600	352505750	5600	5600	5600	5600	0
16	20231107	192500	352505750	5600	5600	5600	5600	0
17	20231107	192400	352505750	5600	5600	5600	5600	0
18	20231107	192300	352505750	5600	5600	5600	5600	0
19	20231107	192200	352505750	5600	5600	5600	5600	0
20	20231107	192100	352505750	5600	5600	5600	5600	0
21	20231107	192000	352505750	5600	5600	5600	5600	0
22	20231107	191900	352505750	5600	5600	5600	5600	0
23	20231107	191800	352505750	5600	5600	5600	5600	0
24	20231107	191700	352505750	5600	5600	5600	5600	0
25	20231107	191600	352505750	5600	5600	5600	5600	0
26	20231107	191500	352505750	5600	5600	5600	5600	0
27	20231107	191400	352505750	5600	5600	5600	5600	0
28	20231107	191300	352505750	5600	5600	5600	5600	0
29	20231107	191200	352505750	5600	5600	5600	5600	0
30	20231107	191100	352505750	5600	5600	5600	5600	0
31	20231107	191000	352505750	5600	5600	5600	5600	0
32	20231107	190900	352505750	5600	5600	5600	5600	1742
33	20231107	190800	352505750	5600	5600	5600	5600	0
34	20231107	190700	352505750	5600	5600	5600	5600	0
35	20231107	190600	352505750	5600	5600	5600	5600	0
36	20231107	190500	352505750	5600	5600	5600	5600	0
37	20231107	190400	352505750	5600	5600	5600	5600	0
38	20231107	190300	352505750	5600	5600	5600	5600	0
39	20231107	190200	352505750	5600	5600	5600	5600	0
40	20231107	190100	352505750	5600	5600	5600	5600	0
41	20231107	190000	352505750	5600	5600	5600	5600	0
42	20231107	185900	352505750	5600	5600	5600	5600	0
43	20231107	185800	352505750	5600	5600	5600	5600	0
44	20231107	185700	352505750	5600	5600	5600	5600	0
45	20231107	185600	352505750	5600	5600	5600	5600	0
46	20231107	185500	352505750	5600	5600	5600	5600	0
47	20231107	185400	352505750	5600	5600	5600	5600	0
48	20231107	185300	352505750	5600	5600	5600	5600	0
49	20231107	185200	352505750	5600	5600	5600	5600	0
50	20231107	185100	352505750	5600	5600	5600	5600	0
51	20231107	185000	352505750	5600	5600	5600	5600	0
52	20231107	184900	352505750	5600	5600	5600	5600	0
53	20231107	184800	352505750	5600	5600	5600	5600	0
54	20231107	184700	352505750	5600	5600	5600	5600	0
55	20231107	184600	352505750	5600	5600	5600	5600	0
56	20231107	184500	352505750	5600	5600	5600	5600	0
57	20231107	184400	352505750	5600	5600	5600	5600	0
58	20231107	184300	352505750	5600	5600	5600	5600	0
59	20231107	184200	352505750	5600	5600	5600	5600	0
60	20231107	184100	352505750	5600	5600	5600	5600	0
61	20231107	184000	352505750	5600	5600	5600	5600	0
62	20231107	183900	352505750	5600	5600	5600	5600	1742
63	20231107	183800	352505750	5600	5600	5600	5600	0
64	20231107	183700	352505750	5600	5600	5600	5600	0
65	20231107	183600	352505750	5600	5600	5600	5600	0
66	20231107	183500	352505750	5600	5600	5600	5600	0
67	20231107	183400	352505750	5600	5600	5600	5600	0
68	20231107	183300	352505750	5600	5600	5600	5600	0
69	20231107	183200	352505750	5600	5600	5600	5600	0
70	20231107	183100	352505750	5600	5600	5600	5600	0
71	20231107	183000	352505750	5600	5600	5600	5600	0
72	20231107	182900	352505750	5600	5600	5600	5600	0
73	20231107	182800	352505750	5600	5600	5600	5600	0
74	20231107	182700	352505750	5600	5600	5600	5600	0
75	20231107	182600	352505750	5600	5600	5600	5600	0
76	20231107	182500	352505750	5600	5600	5600	5600	0
77	20231107	182400	352505750	5600	5600	5600	5600	0
78	20231107	182300	352505750	5600	5600	5600	5600	0
79	20231107	182200	352505750	5600	5600	5600	5600	0
80	20231107	182100	352505750	5600	5600	5600	5600	0
81	20231107	182000	352505750	5600	5600	5600	5600	0
82	20231107	181900	352505750	5600	5600	5600	5600	0
83	20231107	181800	352505750	5600	5600	5600	5600	0
84	20231107	181700	352505750	5600	5600	5600	5600	0
85	20231107	181600	352505750	5600	5600	5600	5600	0
86	20231107	181500	352505750	5600	5600	5600	5600	0
87	20231107	181400	352505750	5600	5600	5600	5600	0
88	20231107	181300	352505750	5600	5600	5600	5600	0
89	20231107	181200	352505750	5600	5600	5600	5600	0
90	20231107	181100	352505750	5600	5600	5600	5600	0
91	20231107	181000	352505750	5600	5600	5600	5600	0
92	20231107	180900	352505750	5600	5600	5600	5600	1742
93	20231107	180800	352505750	5600	5600	5600	5600	0
94	20231107	180700	352505750	5600	5600	5600	5600	0
95	20231107	180600	352505750	5600	5600	5600	5600	0
96	20231107	180500	352505750	5600	5600	5600	5600	0
97	20231107	180400	352505750	5600	5600	5600	5600	0
98	20231107	180300	352505750	5600	5600	5600	5600	0
99	20231107	180200	352505750	5600	5600	5600	5600	0
100	20231107	180100	352505750	5600	5600	5600	5600	0
101	20231107	180000	352505750	5600	5600	5600	5600	0
102	20231107	175900	352505750	5600	5600	5600	5600	0
103	20231107	175800	352505750	5600	5600	5600	5600	0
104	20231107	175700	352505750	5600	5600	5600	5600	0
105	20231107	175600	352505750	5600	5600	5600	5600	0
106	20231107	175500	352505750	5600	5600	5600	5600	0
107	20231107	175400	352505750	5600	5600	5600	5600	0
108	20231107	175300	352505750	5600	5600	5600	5600	0
109	20231107	175200	352505750	5600	5600	5600	5600	0
110	20231107	175100	352505750	5600	5600	5600	5600	0
111	20231107	175000	352505750	5600	5600	5600	5600	0
112	20231107	174900	352505750	5600	5600	5600	5600	0
113	20231107	174800	352505750	5600	5600	5600	5600	0
114	20231107	174700	352505750	5600	5600	5600	5600	0
115	20231107	174600	352505750	5600	5600	5600	5600	0
116	20231107	174500	352505750	5600	5600	5600	5600	0
117	20231107	174400	352505750	5600	5600	5600	5600	0
118	20231107	174300	352505750	5600	5600	5600	5600	0
119	20231107	174200	352505750	5600	5600	5600	5600	0
120	20231107	174100	352505750	5600	5600	5600	5600	0
121	20231107	174000	352505750	5600	5600	5600	5600	0
122	20231107	173900	352505750	5600	5600	5600	5600	1742
123	20231107	173800	352505750	5600	5600	5600	5600	0
124	20231107	173700	352505750	5600	5600	5600	5600	0
125	20231107	173600	352505750	5600	5600	5600	5600	0
126	20231107	173500	352505750	5600	5600	5600	5600	0
127	20231107	173400	352505750	5600	5600	5600	5600	0
128	20231107	173300	352505750	5600	5600	5600	5600	0
129	20231107	173200	352505750	5600	5600	5600	5600	0
130	20231107	173100	352505750	5600	5600	5600	5600	0
131	20231107	173000	352505750	5600	5600	5600	5600	0
132	20231107	172900	352505750	5600	5600	5600	5600	0
133	20231107	172800	352505750	5600	5600	5600	5600	0
134	20231107	172700	352505750	5600	5600	5600	5600	0
135	20231107	172600	352505750	5600	5600	5600	5600	0
136	20231107	172500	352505750	5600	5600	5600	5600	0
137	20231107	172400	352505750	5600	5600	5600	5600	0
138	20231107	172300	352505750	5600	5600	5600	5600	0
139	20231107	172200	352505750	5600	5600	5600	5600	0
140	20231107	172100	352505750	5600	5600	5600	5600	0
141	20231107	172000	352505750	5600	5600	5600	5600	0
142	20231107	171900	352505750	5600	5600	5600	5600	0
143	20231107	171800	352505750	5600	5600	5600	5600	0
144	20231107	171700	352505750	5600	5600	5600	5600	0
145	20231107	171600	352505750	5600	5600	5600	5600	0
146	20231107	171500	352505750	5600	5600	5600	5600	0
147	20231107	171400	352505750	5600	5600	5600	5600	0
148	20231107	171300	352505750	5600	5600	5600	5600	0
149	20231107	171200	352505750	5600	5600	5600	5600	0
150	20231107	171100	352505750	5600	5600	5600	5600	0
151	20231107	171000	352505750	5600	5600	5600	5600	0
152	20231107	170900	352505750	5600	5600	5600	5600	1742
153	20231107	170800	352505750	5600	5600	5600	5600	0
154	20231107	170700	352505750	5600	5600	5600	5600	0
155	20231107	170600	352505750	5600	5600	5600	5600	0
156	20231107	170500	352505750	5600	5600	5600	5600	0
157	20231107	170400	352505750	5600	5600	5600	5600	0
158	20231107	170300	352505750	5600	5600	5600	5600	0
159	20231107	170200	352505750	5600	5600	5600	5600	0
160	20231107	170100	352505750	5600	5600	5600	5600	0
161	20231107	170000	352505750	5600	5600	5600	5600	0
162	20231107	165900	352505750	5600	5600	5600	5600	0
163	20231107	165800	352505750	5600	5600	5600	5600	0
164	20231107	165700	352505750	5600	5600	5600	5600	0
165	20231107	165600	352505750	5600	5600	5600	5600	0
166	20231107	165500	352505750	5600	5600	5600	5600	0
167	20231107	165400	352505750	5600	5600	5600	5600	0
168	20231107	165300	352505750	5600	5600	5600	5600	0
169	20231107	165200	352505750	5600	5600	5600	5600	0
170	20231107	165100	352505750	5600	5600	5600	5600	0
171	20231107	165000	352505750	5600	5600	5600	5600	0
172	20231107	164900	352505750	5600	5600	5600	5600	0
173	20231107	164800	352505750	5600	5600	5600	5600	0
174	20231107	164700	352505750	5600	5600	5600	5600	0
175	20231107	164600	352505750	5600	5600	5600	5600	0
176	20231107	164500	352505750	5600	5600	5600	5600	0
177	20231107	164400	352505750	5600	5600	5600	5600	0
178	20231107	164300	352505750	5600	5600	5600	5600	0
179	20231107	164200	352505750	5600	5600	5600	5600	0
180	20231107	164100	352505750	5600	5600	5600	5600	0
181	20231107	164000	352505750	5600	5600	5600	5600	0
182	20231107	163900	352505750	5600	5600	5600	5600	1742
183	20231107	163800	352505750	5600	5600	5600	5600	0
184	20231107	163700	352505750	5600	5600	5600	5600	0
185	20231107	163600	352505750	5600	5600	5600	5600	0
186	20231107	163500	352505750	5600	5600	5600	5600	0
187	20231107	163400	352505750	5600	5600	5600	5600	0
188	20231107	163300	352505750	5600	5600	5600	5600	0
189	20231107	163200	352505750	5600	5600	5600	5600	0
190	20231107	163100	352505750	5600	5600	5600	5600	0
191	20231107	163000	352505750	5600	5600	5600	5600	0
192	20231107	162900	352505750	5600	5600	5600	5600	0
193	20231107	162800	352505750	5600	5600	5600	5600	0
194	20231107	162700	352505750	5600	5600	5600	5600	0
195	20231107	162600	352505750	5600	5600	5600	5600	0
196	20231107	162500	352505750	5600	5600	5600	5600	0
197	20231107	162400	352505750	5600	5600	5600	5600	0
198	20231107	162300	352505750	5600	5600	5600	5600	0
199	20231107	162200	352505750	5600	5600	5600	5600	0
200	20231107	162100	352505750	5600	5600	5600	5600	0
201	20231107	162000	352505750	5600	5600	5600	5600	0
202	20231107	161900	352505750	5600	5600	5600	5600	0
203	20231107	161800	352505750	5600	5600	5600	5600	0
204	20231107	161700	352505750	5600	5600	5600	5600	0
205	20231107	161600	352505750	5600	5600	5600	5600	0
206	20231107	161500	352505750	5600	5600	5600	5600	0
207	20231107	161400	352505750	5600	5600	5600	5600	0
208	20231107	161300	352505750	5600	5600	5600	5600	0
209	20231107	161200	352505750	5600	5600	5600	5600	0
210	20231107	161100	352505750	5600	5600	5600	5600	0
211	20231107	161000	352505750	5600	5600	5600	5600	0
212	20231107	160900	352505750	5600	5600	5600	5600	1742
213	20231107	160800	352505750	5600	5600	5600	5600	0
214	20231107	160700	352505750	5600	5600	5600	5600	0
215	20231107	160600	352505750	5600	5600	5600	5600	0
216	20231107	160500	352505750	5600	5600	5600	5600	0
217	20231107	160400	352505750	5600	5600	5600	5600	0
218	20231107	160300	352505750	5600	5600	5600	5600	0
219	20231107	160200	352505750	5600	5600	5600	5600	0
220	20231107	160100	352505750	5600	5600	5600	5600	0
221	20231107	160000	352505750	5600	5600	5600	5600	0
222	20231107	155900	352505750	5600	5600	5600	5600	0
223	20231107	155800	352505750	5600	5600	5600	5600	0
224	20231107	155700	352505750	5600	5600	5600	5600	0
225	20231107	155600	352505750	5600	5600	5600	5600	0
226	20231107	155500	352505750	5600	5600	5600	5600	0
227	20231107	155400	352505750	5600	5600	5600	5600	0
228	20231107	155300	352505750	5600	5600	5600	5600	0
229	20231107	155200	352505750	5600	5600	5600	5600	0
230	20231107	155100	352505750	5600	5600	5600	5600	0
231	20231107	155000	352505750	5600	5600	5600	5600	0
232	20231107	154900	352505750	5600	5600	5600	5600	0
233	20231107	154800	352505750	5600	5600	5600	5600	0
234	20231107	154700	352505750	5600	5600	5600	5600	0
235	20231107	154600	352505750	5600	5600	5600	5600	0
236	20231107	154500	352505750	5600	5600	5600	5600	0
237	20231107	154400	352505750	5600	5600	5600	5600	0
238	20231107	154300	352505750	5600	5600	5600	5600	0
239	20231107	154200	352505750	5600	5600	5600	5600	0
240	20231107	154100	352505750	5600	5600	5600	5600	0
241	20231107	154000	352505750	5600	5600	5600	5600	0
242	20231107	153900	352505750	5600	5600	5600	5600	1742
243	20231107	153800	352505750	5600	5600	5600	5600	0
244	20231107	153700	352505750	5600	5600	5600	5600	0
245	20231107	153600	352505750	5600	5600	5600	5600	0
246	20231107	153500	352505750	5600	5600	5600	5600	0
247	20231107	153400	352505750	5600	5600	5600	5600	0
248	20231107	153300	352505750	5600	5600	5600	5600	0
249	20231107	153200	352505750	5600	5600	5600	5600	0
250	20231107	153100	352505750	5600	5600	5600	5600	0
251	20231107	153000	352505750	5600	5600	5600	5600	1742
252	20231107	152900	342750550	5620	5620	5620	5620	0
253	20231107	152800	342750550	5620	5620	5620	5620	0
254	20231107	152700	342750550	5620	5620	5620	5620	0
255	20231107	152600	342750550	5620	5620	5620	5620	0
256	20231107	152500	342750550	5620	5620	5620	5620	0
257	20231107	152400	342750550	5620	5620	5620	5620	0
258	20231107	152300	342750550	5620	5620	5620	5620	0
259	20231107	152200	342750550	5620	5620	5620	5620	0
260	20231107	152100	342750550	5620	5620	5620	5620	0
261	20231107	152000	342750550	5620	5620	5620	5620	0
262	20231107	151900	342750550	5620	5620	5620	5620	1
263	20231107	151800	342744930	5620	5610	5620	5600	220
264	20231107	151700	341512800	5600	5570	5610	5570	3568
265	20231107	151600	321537240	5600	5580	5600	5580	5226
266	20231107	151500	292272840	5580	5580	5580	5580	0
267	20231107	151400	292272840	5580	5580	5580	5570	33
268	20231107	151300	292088730	5600	5600	5600	5600	1
269	20231107	151200	292083130	5580	5580	5580	5580	0
270	20231107	151100	292083130	5580	5580	5580	5580	0
271	20231107	151000	292083130	5580	5580	5580	5580	0
272	20231107	150900	292083130	5580	5580	5580	5580	0
273	20231107	150800	292083130	5580	5580	5580	5580	1
274	20231107	150700	292077550	5600	5600	5600	5600	0
275	20231107	150600	292077550	5600	5600	5600	5600	0
276	20231107	150500	292077550	5600	5600	5600	5600	0
277	20231107	150400	292077550	5600	5570	5600	5570	2
278	20231107	150300	292066380	5570	5570	5570	5570	104
279	20231107	150200	291487100	5570	5570	5570	5570	1
280	20231107	150100	291481530	5570	5570	5570	5570	0
281	20231107	150000	291481530	5570	5570	5570	5570	0
282	20231107	145900	291481530	5570	5570	5570	5570	4
283	20231107	145800	291459250	5580	5580	5580	5580	0
284	20231107	145700	291459250	5580	5580	5580	5580	0
285	20231107	145600	291459250	5580	5580	5580	5580	100
286	20231107	145500	290901250	5560	5560	5560	5560	0
287	20231107	145400	290901250	5560	5560	5560	5560	0
288	20231107	145300	290901250	5560	5560	5560	5560	2
289	20231107	145200	290890130	5560	5570	5570	5560	4224
290	20231107	145100	267398800	5570	5570	5570	5570	26
291	20231107	145000	267253980	5570	5570	5570	5560	21
292	20231107	144900	267137020	5570	5570	5570	5570	0
293	20231107	144800	267137020	5570	5570	5570	5570	5
294	20231107	144700	267109170	5570	5570	5570	5570	0
295	20231107	144600	267109170	5570	5590	5590	5570	1194
296	20231107	144500	260452110	5590	5590	5590	5590	1
297	20231107	144400	260446520	5590	5590	5590	5590	299
298	20231107	144300	258775110	5590	5590	5590	5590	5
299	20231107	144200	258747160	5600	5600	5600	5600	0
300	20231107	144100	258747160	5600	5600	5600	5600	8
301	20231107	144000	258702360	5600	5600	5600	5600	43
302	20231107	143900	258461560	5580	5580	5580	5580	0
303	20231107	143800	258461560	5580	5580	5580	5580	0
304	20231107	143700	258461560	5580	5580	5580	5580	0
305	20231107	143600	258461560	5580	5580	5580	5580	52
306	20231107	143500	258171400	5590	5590	5590	5590	0
307	20231107	143400	258171400	5590	5580	5590	5560	350
308	20231107	143300	256222880	5590	5590	5590	5590	0
309	20231107	143200	256222880	5590	5590	5590	5590	0
310	20231107	143100	256222880	5590	5580	5590	5580	1197
311	20231107	143000	249533040	5570	5570	5570	5570	14
312	20231107	142900	249455060	5560	5560	5560	5560	0
313	20231107	142800	249455060	5560	5560	5560	5560	0
314	20231107	142700	249455060	5560	5560	5560	5560	0
315	20231107	142600	249455060	5560	5560	5560	5560	0
316	20231107	142500	249455060	5560	5580	5580	5560	49
317	20231107	142400	249182440	5580	5580	5580	5580	1
318	20231107	142300	249176860	5570	5570	5570	5570	0
319	20231107	142200	249176860	5570	5560	5570	5560	1061
320	20231107	142100	243277630	5530	5530	5530	5530	0
321	20231107	142000	243277630	5530	5530	5530	5530	0
322	20231107	141900	243277630	5530	5530	5530	5530	0
323	20231107	141800	243277630	5530	5530	5530	5530	0
324	20231107	141700	243277630	5530	5530	5530	5530	0
325	20231107	141600	243277630	5530	5530	5530	5530	0
326	20231107	141500	243277630	5530	5530	5530	5530	0
327	20231107	141400	243277630	5530	5530	5530	5530	0
328	20231107	141300	243277630	5530	5530	5530	5530	0
329	20231107	141200	243277630	5530	5530	5530	5530	0
330	20231107	141100	243277630	5530	5530	5530	5530	0
331	20231107	141000	243277630	5530	5530	5530	5530	0
332	20231107	140900	243277630	5530	5540	5540	5530	495
333	20231107	140800	240539900	5540	5540	5540	5540	1154
334	20231107	140700	234146740	5540	5540	5540	5540	10
335	20231107	140600	234091340	5560	5560	5560	5560	0
336	20231107	140500	234091340	5560	5560	5560	5560	12
337	20231107	140400	234024620	5540	5540	5540	5540	0
338	20231107	140300	234024620	5540	5540	5540	5540	4
339	20231107	140200	234002460	5540	5550	5550	5540	43
340	20231107	140100	233764210	5550	5550	5550	5550	34
341	20231107	140000	233575510	5550	5550	5550	5550	0
342	20231107	135900	233575510	5550	5550	5550	5550	5
343	20231107	135800	233547760	5550	5550	5550	5550	0
344	20231107	135700	233547760	5550	5550	5550	5550	0
345	20231107	135600	233547760	5550	5550	5550	5550	0
346	20231107	135500	233547760	5550	5550	5550	5550	0
347	20231107	135400	233547760	5550	5550	5550	5550	500
348	20231107	135300	230772760	5550	5550	5550	5550	0
349	20231107	135200	230772760	5550	5550	5550	5550	0
350	20231107	135100	230772760	5550	5550	5560	5550	631
351	20231107	135000	227270700	5550	5550	5550	5550	360
352	20231107	134900	225272700	5560	5560	5560	5560	14
353	20231107	134800	225194860	5560	5560	5560	5560	158
354	20231107	134700	224316380	5560	5560	5560	5560	89
355	20231107	134600	223821540	5570	5570	5570	5570	100
356	20231107	134500	223264540	5560	5560	5560	5560	0
357	20231107	134400	223264540	5560	5560	5560	5560	0
358	20231107	134300	223264540	5560	5560	5560	5560	0
359	20231107	134200	223264540	5560	5560	5560	5560	0
360	20231107	134100	223264540	5560	5560	5560	5560	0
361	20231107	134000	223264540	5560	5560	5560	5560	50
362	20231107	133900	222986540	5560	5560	5560	5560	410
363	20231107	133800	220706940	5560	5560	5560	5560	0
364	20231107	133700	220706940	5560	5560	5560	5560	2
365	20231107	133600	220695820	5550	5550	5550	5550	4
366	20231107	133500	220673620	5560	5560	5560	5560	0
367	20231107	133400	220673620	5560	5560	5560	5560	0
368	20231107	133300	220673620	5560	5560	5560	5560	0
369	20231107	133200	220673620	5560	5560	5560	5560	0
370	20231107	133100	220673620	5560	5560	5560	5560	0
371	20231107	133000	220673620	5560	5560	5560	5560	277
372	20231107	132900	219133500	5570	5570	5570	5570	0
373	20231107	132800	219133500	5570	5570	5570	5570	0
374	20231107	132700	219133500	5570	5570	5570	5570	0
375	20231107	132600	219133500	5570	5570	5570	5570	0
376	20231107	132500	219133500	5570	5570	5570	5570	0
377	20231107	132400	219133500	5570	5570	5570	5570	0
378	20231107	132300	219133500	5570	5570	5570	5570	0
379	20231107	132200	219133500	5570	5570	5570	5570	0
380	20231107	132100	219133500	5570	5570	5570	5570	0
381	20231107	132000	219133500	5570	5570	5570	5570	100
382	20231107	131900	218576500	5570	5570	5570	5570	0
383	20231107	131800	218576500	5570	5570	5570	5570	0
384	20231107	131700	218576500	5570	5570	5570	5570	0
385	20231107	131600	218576500	5570	5570	5570	5570	0
386	20231107	131500	218576500	5570	5570	5570	5570	0
387	20231107	131400	218576500	5570	5570	5570	5570	0
388	20231107	131300	218576500	5570	5570	5570	5570	0
389	20231107	131200	218576500	5570	5570	5570	5570	0
390	20231107	131100	218576500	5570	5580	5580	5550	877
391	20231107	131000	213708840	5550	5550	5550	5550	0
392	20231107	130900	213708840	5550	5550	5550	5550	0
393	20231107	130800	213708840	5550	5550	5550	5550	0
394	20231107	130700	213708840	5550	5550	5550	5550	0
395	20231107	130600	213708840	5550	5550	5550	5550	5
396	20231107	130500	213681090	5550	5550	5550	5550	0
397	20231107	130400	213681090	5550	5550	5550	5550	0
398	20231107	130300	213681090	5550	5550	5550	5550	0
399	20231107	130200	213681090	5550	5550	5550	5550	0
400	20231107	130100	213681090	5550	5550	5550	5550	1
401	20231107	130000	213675540	5550	5550	5550	5550	10
402	20231107	125900	213620040	5550	5550	5550	5550	0
403	20231107	125800	213620040	5550	5550	5550	5550	0
404	20231107	125700	213620040	5550	5550	5550	5550	0
405	20231107	125600	213620040	5550	5550	5550	5550	0
406	20231107	125500	213620040	5550	5550	5550	5550	0
407	20231107	125400	213620040	5550	5550	5550	5550	0
408	20231107	125300	213620040	5550	5550	5550	5550	594
409	20231107	125200	210323340	5550	5550	5550	5550	100
410	20231107	125100	209768340	5550	5550	5550	5550	0
411	20231107	125000	209768340	5550	5550	5550	5550	100
412	20231107	124900	209213340	5560	5560	5560	5560	0
413	20231107	124800	209213340	5560	5560	5560	5560	0
414	20231107	124700	209213340	5560	5560	5560	5560	0
415	20231107	124600	209213340	5560	5560	5560	5560	0
416	20231107	124500	209213340	5560	5560	5560	5560	0
417	20231107	124400	209213340	5560	5560	5560	5560	0
418	20231107	124300	209213340	5560	5560	5560	5560	0
419	20231107	124200	209213340	5560	5560	5560	5560	0
420	20231107	124100	209213340	5560	5550	5560	5550	82
421	20231107	124000	208757430	5560	5560	5560	5560	0
422	20231107	123900	208757430	5560	5560	5560	5560	0
423	20231107	123800	208757430	5560	5560	5560	5560	5
424	20231107	123700	208729630	5560	5560	5560	5560	0
425	20231107	123600	208729630	5560	5560	5560	5560	10
426	20231107	123500	208674030	5540	5540	5540	5540	0
427	20231107	123400	208674030	5540	5560	5560	5540	22
428	20231107	123300	208551950	5540	5540	5540	5540	0
429	20231107	123200	208551950	5540	5540	5540	5540	0
430	20231107	123100	208551950	5540	5540	5540	5540	11
431	20231107	123000	208491010	5550	5550	5550	5550	0
432	20231107	122900	208491010	5550	5550	5550	5550	0
433	20231107	122800	208491010	5550	5550	5630	5540	457
434	20231107	122700	205956380	5540	5540	5540	5540	545
435	20231107	122600	202937080	5540	5540	5540	5540	50
436	20231107	122500	202660080	5540	5540	5540	5540	1
437	20231107	122400	202654540	5530	5530	5530	5530	0
438	20231107	122300	202654540	5530	5530	5530	5530	0
439	20231107	122200	202654540	5530	5530	5530	5530	2
440	20231107	122100	202643480	5530	5530	5530	5530	0
441	20231107	122000	202643480	5530	5530	5530	5530	0
442	20231107	121900	202643480	5530	5530	5530	5530	0
443	20231107	121800	202643480	5530	5530	5530	5530	730
444	20231107	121700	198606580	5530	5530	5530	5530	1
445	20231107	121600	198601050	5530	5530	5530	5530	0
446	20231107	121500	198601050	5530	5530	5530	5530	0
447	20231107	121400	198601050	5530	5530	5530	5530	0
448	20231107	121300	198601050	5530	5530	5530	5530	30
449	20231107	121200	198435150	5530	5530	5530	5530	10
450	20231107	121100	198379850	5530	5530	5530	5530	0
451	20231107	121000	198379850	5530	5530	5530	5530	230
452	20231107	120900	197107950	5560	5560	5560	5560	0
453	20231107	120800	197107950	5560	5530	5560	5530	9
454	20231107	120700	197058120	5540	5540	5540	5540	14
455	20231107	120600	196980560	5540	5540	5540	5540	30
456	20231107	120500	196814360	5550	5540	5550	5540	602
457	20231107	120400	193478480	5550	5550	5550	5550	0
458	20231107	120300	193478480	5550	5550	5550	5550	100
459	20231107	120200	192923480	5550	5550	5550	5550	800
460	20231107	120100	188483480	5540	5540	5540	5540	170
461	20231107	120000	187541680	5540	5540	5540	5540	50
462	20231107	115900	187264680	5540	5540	5540	5540	12
463	20231107	115800	187198200	5540	5540	5540	5540	199
464	20231107	115700	186095740	5550	5570	5570	5550	3191
465	20231107	115600	168342700	5570	5570	5570	5570	382
466	20231107	115500	166214960	5580	5580	5580	5580	1421
467	20231107	115400	158285780	5590	5590	5590	5590	210
468	20231107	115300	157111880	5590	5590	5590	5590	0
469	20231107	115200	157111880	5590	5590	5590	5590	0
470	20231107	115100	157111880	5590	5590	5590	5590	0
471	20231107	115000	157111880	5590	5590	5590	5590	0
472	20231107	114900	157111880	5590	5590	5590	5590	0
473	20231107	114800	157111880	5590	5590	5590	5590	0
474	20231107	114700	157111880	5590	5590	5590	5590	0
475	20231107	114600	157111880	5590	5600	5600	5590	400
476	20231107	114500	154875020	5600	5600	5600	5600	0
477	20231107	114400	154875020	5600	5600	5600	5600	0
478	20231107	114300	154875020	5600	5600	5600	5600	0
479	20231107	114200	154875020	5600	5600	5600	5600	89
480	20231107	114100	154376620	5600	5600	5600	5600	0
481	20231107	114000	154376620	5600	5600	5600	5600	0
482	20231107	113900	154376620	5600	5600	5600	5600	0
483	20231107	113800	154376620	5600	5600	5600	5600	0
484	20231107	113700	154376620	5600	5600	5600	5600	0
485	20231107	113600	154376620	5600	5600	5600	5600	0
486	20231107	113500	154376620	5600	5600	5600	5600	2
487	20231107	113400	154365420	5600	5600	5600	5600	12
488	20231107	113300	154298220	5600	5600	5600	5600	0
489	20231107	113200	154298220	5600	5600	5600	5600	0
490	20231107	113100	154298220	5600	5600	5600	5600	1
491	20231107	113000	154292620	5600	5600	5600	5600	0
492	20231107	112900	154292620	5600	5600	5600	5600	19
493	20231107	112800	154186220	5590	5580	5590	5580	357
494	20231107	112700	152192380	5590	5580	5590	5580	609
495	20231107	112600	148790060	5590	5590	5590	5590	1
496	20231107	112500	148784470	5590	5590	5590	5590	0
497	20231107	112400	148784470	5590	5590	5590	5590	0
498	20231107	112300	148784470	5590	5590	5590	5590	0
499	20231107	112200	148784470	5590	5590	5590	5590	0
500	20231107	112100	148784470	5590	5590	5590	5590	0
501	20231107	112000	148784470	5590	5600	5630	5590	1448
502	20231107	111900	140680770	5600	5600	5600	5600	866
503	20231107	111800	135831170	5590	5590	5590	5590	0
504	20231107	111700	135831170	5590	5590	5590	5590	0
505	20231107	111600	135831170	5590	5590	5590	5590	0
506	20231107	111500	135831170	5590	5600	5600	5590	2287
507	20231107	111400	123035710	5600	5600	5600	5600	0
508	20231107	111300	123035710	5600	5600	5600	5600	0
509	20231107	111200	123035710	5600	5600	5600	5600	0
510	20231107	111100	123035710	5600	5600	5600	5600	0
511	20231107	111000	123035710	5600	5600	5600	5600	0
512	20231107	110900	123035710	5600	5600	5600	5600	6
513	20231107	110800	123002110	5610	5640	5640	5610	73
514	20231107	110700	122592490	5640	5640	5640	5640	0
515	20231107	110600	122592490	5640	5620	5640	5620	20
516	20231107	110500	122479750	5620	5620	5620	5620	0
517	20231107	110400	122479750	5620	5620	5620	5620	0
518	20231107	110300	122479750	5620	5620	5620	5620	0
519	20231107	110200	122479750	5620	5610	5620	5610	160
520	20231107	110100	121582050	5630	5630	5630	5630	0
521	20231107	110000	121582050	5630	5630	5630	5630	0
522	20231107	105900	121582050	5630	5630	5630	5630	3
523	20231107	105800	121565160	5630	5630	5630	5630	0
524	20231107	105700	121565160	5630	5630	5630	5630	0
525	20231107	105600	121565160	5630	5630	5630	5630	0
526	20231107	105500	121565160	5630	5630	5630	5630	0
527	20231107	105400	121565160	5630	5630	5630	5630	0
528	20231107	105300	121565160	5630	5630	5630	5630	0
529	20231107	105200	121565160	5630	5630	5630	5630	0
530	20231107	105100	121565160	5630	5630	5630	5630	0
531	20231107	105000	121565160	5630	5630	5630	5630	1
532	20231107	104900	121559530	5630	5630	5630	5630	0
533	20231107	104800	121559530	5630	5630	5630	5630	0
534	20231107	104700	121559530	5630	5630	5630	5630	0
535	20231107	104600	121559530	5630	5620	5630	5600	1126
536	20231107	104500	115250670	5610	5610	5610	5610	0
537	20231107	104400	115250670	5610	5610	5610	5610	0
538	20231107	104300	115250670	5610	5610	5610	5610	0
539	20231107	104200	115250670	5610	5620	5620	5600	375
540	20231107	104100	113146760	5630	5630	5630	5630	16
541	20231107	104000	113056680	5620	5670	5670	5620	110
542	20231107	103900	112437960	5630	5630	5630	5630	7
543	20231107	103800	112398550	5630	5640	5640	5630	1054
544	20231107	103700	106463090	5640	5640	5640	5640	0
545	20231107	103600	106463090	5640	5640	5640	5640	0
546	20231107	103500	106463090	5640	5640	5640	5640	4
547	20231107	103400	106440530	5640	5640	5640	5640	0
548	20231107	103300	106440530	5640	5640	5640	5640	0
549	20231107	103200	106440530	5640	5640	5640	5640	0
550	20231107	103100	106440530	5640	5640	5640	5640	0
551	20231107	103000	106440530	5640	5640	5640	5640	0
552	20231107	102900	106440530	5640	5640	5640	5640	0
553	20231107	102800	106440530	5640	5640	5640	5640	0
554	20231107	102700	106440530	5640	5640	5640	5640	0
555	20231107	102600	106440530	5640	5640	5640	5640	0
556	20231107	102500	106440530	5640	5640	5640	5640	0
557	20231107	102400	106440530	5640	5640	5640	5640	0
558	20231107	102300	106440530	5640	5640	5640	5640	0
559	20231107	102200	106440530	5640	5640	5640	5640	0
560	20231107	102100	106440530	5640	5640	5640	5640	0
561	20231107	102000	106440530	5640	5640	5640	5640	0
562	20231107	101900	106440530	5640	5640	5640	5640	6
563	20231107	101800	106406690	5640	5640	5640	5640	0
564	20231107	101700	106406690	5640	5630	5640	5630	89
565	20231107	101600	105905590	5630	5630	5630	5630	1
566	20231107	101500	105899960	5630	5630	5630	5630	5
567	20231107	101400	105871810	5630	5640	5640	5630	961
568	20231107	101300	100461030	5640	5650	5650	5640	300
569	20231107	101200	98768030	5650	5650	5650	5650	50
570	20231107	101100	98485530	5640	5640	5640	5640	0
571	20231107	101000	98485530	5640	5640	5640	5640	105
572	20231107	100900	97893330	5640	5640	5640	5640	0
573	20231107	100800	97893330	5640	5640	5640	5640	304
574	20231107	100700	96178770	5650	5660	5660	5650	1069
575	20231107	100600	90137420	5650	5650	5650	5650	0
576	20231107	100500	90137420	5650	5650	5650	5650	26
577	20231107	100400	89990520	5650	5650	5650	5650	0
578	20231107	100300	89990520	5650	5650	5650	5650	40
579	20231107	100200	89764520	5680	5680	5680	5680	0
580	20231107	100100	89764520	5680	5680	5680	5680	19
581	20231107	100000	89656600	5650	5650	5650	5650	0
582	20231107	095900	89656600	5650	5650	5650	5650	30
583	20231107	095800	89487100	5650	5650	5650	5650	0
584	20231107	095700	89487100	5650	5650	5650	5650	14
585	20231107	095600	89408000	5640	5650	5650	5640	401
586	20231107	095500	87146140	5650	5650	5650	5650	0
587	20231107	095400	87146140	5650	5650	5650	5650	0
588	20231107	095300	87146140	5650	5650	5650	5650	0
589	20231107	095200	87146140	5650	5650	5650	5650	2574
590	20231107	095100	72603040	5660	5670	5670	5660	1500
591	20231107	095000	64106550	5670	5690	5690	5670	3
592	20231107	094900	64089500	5670	5690	5690	5670	565
593	20231107	094800	60880590	5690	5690	5690	5690	0
594	20231107	094700	60880590	5690	5690	5690	5690	0
595	20231107	094600	60880590	5690	5690	5690	5690	42
596	20231107	094500	60641610	5690	5710	5710	5690	1183
597	20231107	094400	53902230	5710	5720	5720	5710	4
598	20231107	094300	53879380	5720	5720	5720	5720	2
599	20231107	094200	53867940	5720	5720	5720	5720	0
600	20231107	094100	53867940	5720	5720	5720	5720	0
601	20231107	094000	53867940	5720	5720	5720	5720	2
602	20231107	093900	53856500	5720	5720	5720	5720	2
603	20231107	093800	53845060	5710	5710	5710	5710	4
604	20231107	093700	53822220	5720	5720	5720	5720	66
605	20231107	093600	53444700	5730	5740	5740	5730	39
606	20231107	093500	53221020	5740	5740	5740	5740	2
607	20231107	093400	53209540	5740	5740	5740	5740	20
608	20231107	093300	53094740	5740	5740	5740	5740	162
609	20231107	093200	52164860	5740	5740	5740	5740	1
610	20231107	093100	52159120	5710	5710	5710	5710	0
611	20231107	093000	52159120	5710	5710	5710	5710	127
612	20231107	092900	51433950	5730	5730	5730	5730	0
613	20231107	092800	51433950	5730	5730	5730	5730	814
614	20231107	092700	46769730	5720	5730	5730	5720	133
615	20231107	092600	46008700	5730	5720	5750	5720	300
616	20231107	092500	44287990	5710	5720	5720	5710	444
617	20231107	092400	41751750	5710	5710	5710	5710	30
618	20231107	092300	41580450	5730	5720	5730	5720	530
619	20231107	092200	38548450	5720	5720	5720	5720	200
620	20231107	092100	37404450	5740	5740	5740	5740	2
621	20231107	092000	37392970	5720	5740	5740	5720	84
622	20231107	091900	36912430	5720	5720	5720	5720	61
623	20231107	091800	36563510	5740	5730	5740	5730	109
624	20231107	091700	35938830	5730	5730	5730	5730	2
625	20231107	091600	35927370	5690	5710	5710	5690	658
626	20231107	091500	32171600	5710	5740	5740	5710	566
627	20231107	091400	28924740	5720	5710	5720	5700	552
628	20231107	091300	25772320	5710	5710	5710	5710	37
629	20231107	091200	25561050	5680	5680	5680	5680	503
630	20231107	091100	22704010	5680	5680	5680	5680	0
631	20231107	091000	22704010	5680	5680	5680	5680	0
632	20231107	090900	22704010	5680	5690	5690	5680	116
633	20231107	090800	22044330	5690	5690	5690	5690	420
634	20231107	090700	19654530	5690	5660	5690	5660	1019
635	20231107	090600	13861930	5660	5660	5660	5660	0
636	20231107	090500	13861930	5660	5660	5660	5660	8
637	20231107	090400	13816650	5690	5680	5690	5680	30
638	20231107	090300	13646120	5680	5700	5700	5660	186
639	20231107	090200	12587440	5700	5700	5700	5700	0
640	20231107	090100	12587440	5700	5740	5740	5700	793
641	20231107	090000	8061020	5740	5720	5740	5720	1409