KissMeData/065130/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	194000	222110960	5480	5480	5480	5480	893
3	20231109	193900	222110960	5480	5480	5480	5480	0
4	20231109	193800	222110960	5480	5480	5480	5480	0
5	20231109	193700	222110960	5480	5480	5480	5480	0
6	20231109	193600	222110960	5480	5480	5480	5480	0
7	20231109	193500	222110960	5480	5480	5480	5480	0
8	20231109	193400	222110960	5480	5480	5480	5480	0
9	20231109	193300	222110960	5480	5480	5480	5480	0
10	20231109	193200	222110960	5480	5480	5480	5480	0
11	20231109	193100	222110960	5480	5480	5480	5480	0
12	20231109	193000	222110960	5480	5480	5480	5480	0
13	20231109	192900	222110960	5480	5480	5480	5480	0
14	20231109	192800	222110960	5480	5480	5480	5480	0
15	20231109	192700	222110960	5480	5480	5480	5480	0
16	20231109	192600	222110960	5480	5480	5480	5480	0
17	20231109	192500	222110960	5480	5480	5480	5480	0
18	20231109	192400	222110960	5480	5480	5480	5480	0
19	20231109	192300	222110960	5480	5480	5480	5480	0
20	20231109	192200	222110960	5480	5480	5480	5480	0
21	20231109	192100	222110960	5480	5480	5480	5480	0
22	20231109	192000	222110960	5480	5480	5480	5480	0
23	20231109	191900	222110960	5480	5480	5480	5480	0
24	20231109	191800	222110960	5480	5480	5480	5480	0
25	20231109	191700	222110960	5480	5480	5480	5480	0
26	20231109	191600	222110960	5480	5480	5480	5480	0
27	20231109	191500	222110960	5480	5480	5480	5480	0
28	20231109	191400	222110960	5480	5480	5480	5480	0
29	20231109	191300	222110960	5480	5480	5480	5480	0
30	20231109	191200	222110960	5480	5480	5480	5480	0
31	20231109	191100	222110960	5480	5480	5480	5480	0
32	20231109	191000	222110960	5480	5480	5480	5480	893
33	20231109	190900	222110960	5480	5480	5480	5480	0
34	20231109	190800	222110960	5480	5480	5480	5480	0
35	20231109	190700	222110960	5480	5480	5480	5480	0
36	20231109	190600	222110960	5480	5480	5480	5480	0
37	20231109	190500	222110960	5480	5480	5480	5480	0
38	20231109	190400	222110960	5480	5480	5480	5480	0
39	20231109	190300	222110960	5480	5480	5480	5480	0
40	20231109	190200	222110960	5480	5480	5480	5480	0
41	20231109	190100	222110960	5480	5480	5480	5480	0
42	20231109	190000	222110960	5480	5480	5480	5480	0
43	20231109	185900	222110960	5480	5480	5480	5480	0
44	20231109	185800	222110960	5480	5480	5480	5480	0
45	20231109	185700	222110960	5480	5480	5480	5480	0
46	20231109	185600	222110960	5480	5480	5480	5480	0
47	20231109	185500	222110960	5480	5480	5480	5480	0
48	20231109	185400	222110960	5480	5480	5480	5480	0
49	20231109	185300	222110960	5480	5480	5480	5480	0
50	20231109	185200	222110960	5480	5480	5480	5480	0
51	20231109	185100	222110960	5480	5480	5480	5480	0
52	20231109	185000	222110960	5480	5480	5480	5480	0
53	20231109	184900	222110960	5480	5480	5480	5480	0
54	20231109	184800	222110960	5480	5480	5480	5480	0
55	20231109	184700	222110960	5480	5480	5480	5480	0
56	20231109	184600	222110960	5480	5480	5480	5480	0
57	20231109	184500	222110960	5480	5480	5480	5480	0
58	20231109	184400	222110960	5480	5480	5480	5480	0
59	20231109	184300	222110960	5480	5480	5480	5480	0
60	20231109	184200	222110960	5480	5480	5480	5480	0
61	20231109	184100	222110960	5480	5480	5480	5480	0
62	20231109	184000	222110960	5480	5480	5480	5480	893
63	20231109	183900	222110960	5480	5480	5480	5480	0
64	20231109	183800	222110960	5480	5480	5480	5480	0
65	20231109	183700	222110960	5480	5480	5480	5480	0
66	20231109	183600	222110960	5480	5480	5480	5480	0
67	20231109	183500	222110960	5480	5480	5480	5480	0
68	20231109	183400	222110960	5480	5480	5480	5480	0
69	20231109	183300	222110960	5480	5480	5480	5480	0
70	20231109	183200	222110960	5480	5480	5480	5480	0
71	20231109	183100	222110960	5480	5480	5480	5480	0
72	20231109	183000	222110960	5480	5480	5480	5480	0
73	20231109	182900	222110960	5480	5480	5480	5480	0
74	20231109	182800	222110960	5480	5480	5480	5480	0
75	20231109	182700	222110960	5480	5480	5480	5480	0
76	20231109	182600	222110960	5480	5480	5480	5480	0
77	20231109	182500	222110960	5480	5480	5480	5480	0
78	20231109	182400	222110960	5480	5480	5480	5480	0
79	20231109	182300	222110960	5480	5480	5480	5480	0
80	20231109	182200	222110960	5480	5480	5480	5480	0
81	20231109	182100	222110960	5480	5480	5480	5480	0
82	20231109	182000	222110960	5480	5480	5480	5480	0
83	20231109	181900	222110960	5480	5480	5480	5480	0
84	20231109	181800	222110960	5480	5480	5480	5480	0
85	20231109	181700	222110960	5480	5480	5480	5480	0
86	20231109	181600	222110960	5480	5480	5480	5480	0
87	20231109	181500	222110960	5480	5480	5480	5480	0
88	20231109	181400	222110960	5480	5480	5480	5480	0
89	20231109	181300	222110960	5480	5480	5480	5480	0
90	20231109	181200	222110960	5480	5480	5480	5480	0
91	20231109	181100	222110960	5480	5480	5480	5480	0
92	20231109	181000	222110960	5480	5480	5480	5480	893
93	20231109	180900	222110960	5480	5480	5480	5480	0
94	20231109	180800	222110960	5480	5480	5480	5480	0
95	20231109	180700	222110960	5480	5480	5480	5480	0
96	20231109	180600	222110960	5480	5480	5480	5480	0
97	20231109	180500	222110960	5480	5480	5480	5480	0
98	20231109	180400	222110960	5480	5480	5480	5480	0
99	20231109	180300	222110960	5480	5480	5480	5480	0
100	20231109	180200	222110960	5480	5480	5480	5480	0
101	20231109	180100	222110960	5480	5480	5480	5480	0
102	20231109	180000	222110960	5480	5480	5480	5480	0
103	20231109	175900	222110960	5480	5480	5480	5480	0
104	20231109	175800	222110960	5480	5480	5480	5480	0
105	20231109	175700	222110960	5480	5480	5480	5480	0
106	20231109	175600	222110960	5480	5480	5480	5480	0
107	20231109	175500	222110960	5480	5480	5480	5480	0
108	20231109	175400	222110960	5480	5480	5480	5480	0
109	20231109	175300	222110960	5480	5480	5480	5480	0
110	20231109	175200	222110960	5480	5480	5480	5480	0
111	20231109	175100	222110960	5480	5480	5480	5480	0
112	20231109	175000	222110960	5480	5480	5480	5480	0
113	20231109	174900	222110960	5480	5480	5480	5480	0
114	20231109	174800	222110960	5480	5480	5480	5480	0
115	20231109	174700	222110960	5480	5480	5480	5480	0
116	20231109	174600	222110960	5480	5480	5480	5480	0
117	20231109	174500	222110960	5480	5480	5480	5480	0
118	20231109	174400	222110960	5480	5480	5480	5480	0
119	20231109	174300	222110960	5480	5480	5480	5480	0
120	20231109	174200	222110960	5480	5480	5480	5480	0
121	20231109	174100	222110960	5480	5480	5480	5480	0
122	20231109	174000	222110960	5480	5480	5480	5480	893
123	20231109	173900	222110960	5480	5480	5480	5480	0
124	20231109	173800	222110960	5480	5480	5480	5480	0
125	20231109	173700	222110960	5480	5480	5480	5480	0
126	20231109	173600	222110960	5480	5480	5480	5480	0
127	20231109	173500	222110960	5480	5480	5480	5480	0
128	20231109	173400	222110960	5480	5480	5480	5480	0
129	20231109	173300	222110960	5480	5480	5480	5480	0
130	20231109	173200	222110960	5480	5480	5480	5480	0
131	20231109	173100	222110960	5480	5480	5480	5480	0
132	20231109	173000	222110960	5480	5480	5480	5480	0
133	20231109	172900	222110960	5480	5480	5480	5480	0
134	20231109	172800	222110960	5480	5480	5480	5480	0
135	20231109	172700	222110960	5480	5480	5480	5480	0
136	20231109	172600	222110960	5480	5480	5480	5480	0
137	20231109	172500	222110960	5480	5480	5480	5480	0
138	20231109	172400	222110960	5480	5480	5480	5480	0
139	20231109	172300	222110960	5480	5480	5480	5480	0
140	20231109	172200	222110960	5480	5480	5480	5480	0
141	20231109	172100	222110960	5480	5480	5480	5480	0
142	20231109	172000	222110960	5480	5480	5480	5480	0
143	20231109	171900	222110960	5480	5480	5480	5480	0
144	20231109	171800	222110960	5480	5480	5480	5480	0
145	20231109	171700	222110960	5480	5480	5480	5480	0
146	20231109	171600	222110960	5480	5480	5480	5480	0
147	20231109	171500	222110960	5480	5480	5480	5480	0
148	20231109	171400	222110960	5480	5480	5480	5480	0
149	20231109	171300	222110960	5480	5480	5480	5480	0
150	20231109	171200	222110960	5480	5480	5480	5480	0
151	20231109	171100	222110960	5480	5480	5480	5480	0
152	20231109	171000	222110960	5480	5480	5480	5480	893
153	20231109	170900	222110960	5480	5480	5480	5480	0
154	20231109	170800	222110960	5480	5480	5480	5480	0
155	20231109	170700	222110960	5480	5480	5480	5480	0
156	20231109	170600	222110960	5480	5480	5480	5480	0
157	20231109	170500	222110960	5480	5480	5480	5480	0
158	20231109	170400	222110960	5480	5480	5480	5480	0
159	20231109	170300	222110960	5480	5480	5480	5480	0
160	20231109	170200	222110960	5480	5480	5480	5480	0
161	20231109	170100	222110960	5480	5480	5480	5480	0
162	20231109	170000	222110960	5480	5480	5480	5480	0
163	20231109	165900	222110960	5480	5480	5480	5480	0
164	20231109	165800	222110960	5480	5480	5480	5480	0
165	20231109	165700	222110960	5480	5480	5480	5480	0
166	20231109	165600	222110960	5480	5480	5480	5480	0
167	20231109	165500	222110960	5480	5480	5480	5480	0
168	20231109	165400	222110960	5480	5480	5480	5480	0
169	20231109	165300	222110960	5480	5480	5480	5480	0
170	20231109	165200	222110960	5480	5480	5480	5480	0
171	20231109	165100	222110960	5480	5480	5480	5480	0
172	20231109	165000	222110960	5480	5480	5480	5480	0
173	20231109	164900	222110960	5480	5480	5480	5480	0
174	20231109	164800	222110960	5480	5480	5480	5480	0
175	20231109	164700	222110960	5480	5480	5480	5480	0
176	20231109	164600	222110960	5480	5480	5480	5480	0
177	20231109	164500	222110960	5480	5480	5480	5480	0
178	20231109	164400	222110960	5480	5480	5480	5480	0
179	20231109	164300	222110960	5480	5480	5480	5480	0
180	20231109	164200	222110960	5480	5480	5480	5480	0
181	20231109	164100	222110960	5480	5480	5480	5480	0
182	20231109	164000	222110960	5480	5480	5480	5480	893
183	20231109	163900	222110960	5480	5480	5480	5480	0
184	20231109	163800	222110960	5480	5480	5480	5480	0
185	20231109	163700	222110960	5480	5480	5480	5480	0
186	20231109	163600	222110960	5480	5480	5480	5480	0
187	20231109	163500	222110960	5480	5480	5480	5480	0
188	20231109	163400	222110960	5480	5480	5480	5480	0
189	20231109	163300	222110960	5480	5480	5480	5480	0
190	20231109	163200	222110960	5480	5480	5480	5480	0
191	20231109	163100	222110960	5480	5480	5480	5480	0
192	20231109	163000	222110960	5480	5480	5480	5480	0
193	20231109	162900	222110960	5480	5480	5480	5480	0
194	20231109	162800	222110960	5480	5480	5480	5480	0
195	20231109	162700	222110960	5480	5480	5480	5480	0
196	20231109	162600	222110960	5480	5480	5480	5480	0
197	20231109	162500	222110960	5480	5480	5480	5480	0
198	20231109	162400	222110960	5480	5480	5480	5480	0
199	20231109	162300	222110960	5480	5480	5480	5480	0
200	20231109	162200	222110960	5480	5480	5480	5480	0
201	20231109	162100	222110960	5480	5480	5480	5480	0
202	20231109	162000	222110960	5480	5480	5480	5480	0
203	20231109	161900	222110960	5480	5480	5480	5480	0
204	20231109	161800	222110960	5480	5480	5480	5480	0
205	20231109	161700	222110960	5480	5480	5480	5480	0
206	20231109	161600	222110960	5480	5480	5480	5480	0
207	20231109	161500	222110960	5480	5480	5480	5480	0
208	20231109	161400	222110960	5480	5480	5480	5480	0
209	20231109	161300	222110960	5480	5480	5480	5480	0
210	20231109	161200	222110960	5480	5480	5480	5480	0
211	20231109	161100	222110960	5480	5480	5480	5480	0
212	20231109	161000	222110960	5480	5480	5480	5480	893
213	20231109	160900	222110960	5480	5480	5480	5480	0
214	20231109	160800	222110960	5480	5480	5480	5480	0
215	20231109	160700	222110960	5480	5480	5480	5480	0
216	20231109	160600	222110960	5480	5480	5480	5480	0
217	20231109	160500	222110960	5480	5480	5480	5480	0
218	20231109	160400	222110960	5480	5480	5480	5480	0
219	20231109	160300	222110960	5480	5480	5480	5480	0
220	20231109	160200	222110960	5480	5480	5480	5480	0
221	20231109	160100	222110960	5480	5480	5480	5480	0
222	20231109	160000	222110960	5480	5480	5480	5480	0
223	20231109	155900	222110960	5480	5480	5480	5480	0
224	20231109	155800	222110960	5480	5480	5480	5480	0
225	20231109	155700	222110960	5480	5480	5480	5480	0
226	20231109	155600	222110960	5480	5480	5480	5480	0
227	20231109	155500	222110960	5480	5480	5480	5480	0
228	20231109	155400	222110960	5480	5480	5480	5480	0
229	20231109	155300	222110960	5480	5480	5480	5480	0
230	20231109	155200	222110960	5480	5480	5480	5480	0
231	20231109	155100	222110960	5480	5480	5480	5480	0
232	20231109	155000	222110960	5480	5480	5480	5480	0
233	20231109	154900	222110960	5480	5480	5480	5480	0
234	20231109	154800	222110960	5480	5480	5480	5480	0
235	20231109	154700	222110960	5480	5480	5480	5480	0
236	20231109	154600	222110960	5480	5480	5480	5480	0
237	20231109	154500	222110960	5480	5480	5480	5480	0
238	20231109	154400	222110960	5480	5480	5480	5480	0
239	20231109	154300	222110960	5480	5480	5480	5480	0
240	20231109	154200	222110960	5480	5480	5480	5480	0
241	20231109	154100	222110960	5480	5480	5480	5480	0
242	20231109	154000	222110960	5480	5480	5480	5480	893
243	20231109	153900	222110960	5480	5480	5480	5480	0
244	20231109	153800	222110960	5480	5480	5480	5480	0
245	20231109	153700	222110960	5480	5480	5480	5480	0
246	20231109	153600	222110960	5480	5480	5480	5480	0
247	20231109	153500	222110960	5480	5480	5480	5480	0
248	20231109	153400	222110960	5480	5480	5480	5480	0
249	20231109	153300	222110960	5480	5480	5480	5480	0
250	20231109	153200	222110960	5480	5480	5480	5480	0
251	20231109	153100	222110960	5480	5480	5480	5480	0
252	20231109	153000	222110960	5480	5480	5480	5480	893
253	20231109	152900	217217320	5480	5480	5480	5480	0
254	20231109	152800	217217320	5480	5480	5480	5480	0
255	20231109	152700	217217320	5480	5480	5480	5480	0
256	20231109	152600	217217320	5480	5480	5480	5480	0
257	20231109	152500	217217320	5480	5480	5480	5480	0
258	20231109	152400	217217320	5480	5480	5480	5480	0
259	20231109	152300	217217320	5480	5480	5480	5480	0
260	20231109	152200	217217320	5480	5480	5480	5480	0
261	20231109	152100	217217320	5480	5480	5480	5480	0
262	20231109	152000	217217320	5480	5480	5480	5480	0
263	20231109	151900	217217320	5480	5480	5480	5460	106
264	20231109	151800	216638440	5470	5470	5470	5470	2
265	20231109	151700	216627500	5480	5480	5480	5480	0
266	20231109	151600	216627500	5480	5480	5480	5480	0
267	20231109	151500	216627500	5480	5470	5480	5470	106
268	20231109	151400	216046630	5470	5470	5470	5470	0
269	20231109	151300	216046630	5470	5470	5470	5470	3
270	20231109	151200	216030220	5480	5480	5480	5480	0
271	20231109	151100	216030220	5480	5450	5480	5450	134
272	20231109	151000	215299840	5450	5450	5450	5450	0
273	20231109	150900	215299840	5450	5450	5450	5450	0
274	20231109	150800	215299840	5450	5440	5450	5440	16
275	20231109	150700	215212780	5420	5440	5440	5420	400
276	20231109	150600	213042540	5430	5430	5430	5430	0
277	20231109	150500	213042540	5430	5430	5430	5430	0
278	20231109	150400	213042540	5430	5470	5470	5430	477
279	20231109	150300	210443910	5470	5470	5470	5470	1
280	20231109	150200	210438440	5460	5460	5460	5460	1
281	20231109	150100	210432980	5480	5470	5480	5450	22
282	20231109	150000	210312460	5480	5450	5480	5450	12
283	20231109	145900	210246890	5480	5470	5480	5470	8
284	20231109	145800	210203120	5480	5480	5480	5480	200
285	20231109	145700	209107120	5480	5480	5480	5480	0
286	20231109	145600	209107120	5480	5480	5480	5480	17
287	20231109	145500	209013960	5490	5490	5490	5490	10
288	20231109	145400	208959060	5490	5490	5490	5490	1
289	20231109	145300	208953570	5480	5480	5480	5480	1279
290	20231109	145200	201944650	5490	5490	5490	5490	1
291	20231109	145100	201939160	5480	5480	5480	5480	20
292	20231109	145000	201829560	5480	5480	5480	5450	10
293	20231109	144900	201774880	5460	5450	5460	5450	1117
294	20231109	144800	195679630	5450	5430	5450	5430	34
295	20231109	144700	195494950	5450	5450	5450	5450	0
296	20231109	144600	195494950	5450	5450	5450	5450	0
297	20231109	144500	195494950	5450	5430	5450	5430	21
298	20231109	144400	195380560	5430	5430	5430	5430	0
299	20231109	144300	195380560	5430	5430	5430	5430	0
300	20231109	144200	195380560	5430	5430	5430	5430	2
301	20231109	144100	195369700	5460	5460	5460	5460	3
302	20231109	144000	195353320	5430	5440	5440	5430	471
303	20231109	143900	192791090	5440	5440	5440	5440	0
304	20231109	143800	192791090	5440	5440	5440	5440	19
305	20231109	143700	192687730	5440	5440	5440	5440	0
306	20231109	143600	192687730	5440	5440	5440	5440	3
307	20231109	143500	192671410	5440	5440	5440	5440	0
308	20231109	143400	192671410	5440	5440	5440	5440	0
309	20231109	143300	192671410	5440	5440	5440	5440	3
310	20231109	143200	192655090	5420	5430	5430	5420	300
311	20231109	143100	191027790	5440	5440	5440	5440	0
312	20231109	143000	191027790	5440	5440	5440	5440	0
313	20231109	142900	191027790	5440	5440	5440	5440	3
314	20231109	142800	191011470	5430	5430	5430	5430	0
315	20231109	142700	191011470	5430	5440	5440	5430	2
316	20231109	142600	191000600	5450	5450	5450	5450	100
317	20231109	142500	190455600	5450	5450	5450	5450	0
318	20231109	142400	190455600	5450	5450	5450	5450	0
319	20231109	142300	190455600	5450	5450	5450	5450	0
320	20231109	142200	190455600	5450	5450	5450	5450	0
321	20231109	142100	190455600	5450	5450	5450	5450	2
322	20231109	142000	190444700	5450	5450	5450	5450	0
323	20231109	141900	190444700	5450	5450	5450	5450	0
324	20231109	141800	190444700	5450	5450	5450	5450	0
325	20231109	141700	190444700	5450	5450	5450	5450	0
326	20231109	141600	190444700	5450	5450	5450	5450	0
327	20231109	141500	190444700	5450	5450	5450	5450	0
328	20231109	141400	190444700	5450	5450	5450	5450	0
329	20231109	141300	190444700	5450	5450	5450	5450	0
330	20231109	141200	190444700	5450	5450	5450	5450	0
331	20231109	141100	190444700	5450	5450	5450	5450	0
332	20231109	141000	190444700	5450	5450	5450	5450	0
333	20231109	140900	190444700	5450	5420	5450	5420	1464
334	20231109	140800	182509790	5410	5410	5410	5410	786
335	20231109	140700	178257530	5420	5420	5420	5420	0
336	20231109	140600	178257530	5420	5420	5420	5420	20
337	20231109	140500	178149130	5410	5410	5410	5410	11
338	20231109	140400	178089620	5400	5420	5420	5400	2865
339	20231109	140300	162590310	5440	5440	5440	5440	0
340	20231109	140200	162590310	5440	5440	5440	5440	0
341	20231109	140100	162590310	5440	5440	5440	5440	0
342	20231109	140000	162590310	5440	5440	5440	5440	0
343	20231109	135900	162590310	5440	5430	5440	5430	13
344	20231109	135800	162519680	5440	5440	5440	5440	0
345	20231109	135700	162519680	5440	5440	5440	5440	0
346	20231109	135600	162519680	5440	5420	5440	5420	260
347	20231109	135500	161110460	5420	5430	5430	5420	1027
348	20231109	135400	155540310	5430	5430	5430	5430	0
349	20231109	135300	155540310	5430	5430	5430	5430	62
350	20231109	135200	155203650	5430	5430	5430	5430	616
351	20231109	135100	151858770	5440	5440	5440	5440	3
352	20231109	135000	151842450	5440	5440	5440	5440	3
353	20231109	134900	151826130	5440	5440	5440	5440	0
354	20231109	134800	151826130	5440	5440	5440	5440	3
355	20231109	134700	151809810	5440	5440	5440	5440	3
356	20231109	134600	151793490	5440	5440	5440	5440	0
357	20231109	134500	151793490	5440	5440	5440	5440	3
358	20231109	134400	151777170	5430	5430	5430	5430	0
359	20231109	134300	151777170	5430	5430	5430	5430	333
360	20231109	134200	149968980	5440	5440	5440	5440	0
361	20231109	134100	149968980	5440	5440	5440	5440	433
362	20231109	134000	147613460	5440	5440	5440	5440	50
363	20231109	133900	147341460	5450	5450	5450	5450	3
364	20231109	133800	147325110	5450	5450	5450	5450	3
365	20231109	133700	147308760	5450	5450	5450	5450	0
366	20231109	133600	147308760	5450	5450	5450	5450	7
367	20231109	133500	147270610	5450	5450	5450	5450	20
368	20231109	133400	147161610	5450	5440	5450	5440	7
369	20231109	133300	147123510	5460	5450	5460	5450	3
370	20231109	133200	147107150	5450	5450	5450	5450	65
371	20231109	133100	146752900	5460	5460	5460	5460	3
372	20231109	133000	146736520	5460	5460	5460	5460	3
373	20231109	132900	146720140	5460	5460	5460	5460	0
374	20231109	132800	146720140	5460	5460	5460	5460	3
375	20231109	132700	146703760	5460	5460	5460	5460	3
376	20231109	132600	146687380	5460	5460	5460	5460	0
377	20231109	132500	146687380	5460	5460	5460	5460	3
378	20231109	132400	146671000	5460	5440	5460	5440	148
379	20231109	132300	145865860	5440	5450	5450	5440	91
380	20231109	132200	145370770	5450	5450	5450	5450	5
381	20231109	132100	145343520	5450	5450	5450	5450	79
382	20231109	132000	144912970	5450	5450	5450	5450	0
383	20231109	131900	144912970	5450	5450	5450	5450	515
384	20231109	131800	142106220	5470	5470	5470	5470	0
385	20231109	131700	142106220	5470	5470	5470	5470	0
386	20231109	131600	142106220	5470	5470	5470	5470	0
387	20231109	131500	142106220	5470	5430	5470	5430	109
388	20231109	131400	141514070	5430	5430	5430	5430	292
389	20231109	131300	139928510	5440	5440	5440	5440	3
390	20231109	131200	139912190	5450	5460	5460	5450	11
391	20231109	131100	139852210	5480	5480	5480	5480	0
392	20231109	131000	139852210	5480	5480	5480	5480	6
393	20231109	130900	139819330	5480	5480	5480	5480	2
394	20231109	130800	139808370	5480	5440	5480	5440	417
395	20231109	130700	137539090	5420	5420	5420	5420	0
396	20231109	130600	137539090	5420	5420	5420	5420	2
397	20231109	130500	137528250	5430	5430	5430	5430	0
398	20231109	130400	137528250	5430	5440	5440	5430	232
399	20231109	130300	136268460	5440	5440	5440	5440	18
400	20231109	130200	136170540	5430	5430	5430	5430	4
401	20231109	130100	136148820	5430	5430	5430	5430	0
402	20231109	130000	136148820	5430	5430	5430	5430	91
403	20231109	125900	135654690	5440	5430	5440	5430	251
404	20231109	125800	134291700	5430	5430	5430	5430	1
405	20231109	125700	134286270	5440	5440	5440	5440	10
406	20231109	125600	134231870	5440	5430	5440	5430	95
407	20231109	125500	133715980	5440	5440	5440	5440	0
408	20231109	125400	133715980	5440	5440	5440	5440	0
409	20231109	125300	133715980	5440	5450	5450	5440	5
410	20231109	125200	133688770	5430	5440	5440	5430	154
411	20231109	125100	132852510	5430	5430	5430	5430	0
412	20231109	125000	132852510	5430	5440	5440	5430	100
413	20231109	124900	132309470	5460	5460	5460	5460	0
414	20231109	124800	132309470	5460	5460	5460	5460	0
415	20231109	124700	132309470	5460	5460	5460	5460	3
416	20231109	124600	132293090	5420	5420	5420	5420	0
417	20231109	124500	132293090	5420	5420	5420	5420	276
418	20231109	124400	130797170	5420	5420	5420	5420	18
419	20231109	124300	130699610	5430	5440	5440	5430	464
420	20231109	124200	128178700	5450	5460	5460	5450	30
421	20231109	124100	128015030	5490	5490	5490	5490	6
422	20231109	124000	127982090	5490	5490	5490	5490	1
423	20231109	123900	127976600	5490	5490	5490	5490	0
424	20231109	123800	127976600	5490	5490	5490	5490	6
425	20231109	123700	127943660	5490	5490	5490	5490	0
426	20231109	123600	127943660	5490	5490	5490	5490	0
427	20231109	123500	127943660	5490	5490	5490	5490	6
428	20231109	123400	127910720	5490	5490	5490	5490	0
429	20231109	123300	127910720	5490	5490	5490	5490	0
430	20231109	123200	127910720	5490	5490	5490	5490	6
431	20231109	123100	127877780	5490	5490	5490	5490	0
432	20231109	123000	127877780	5490	5490	5490	5490	0
433	20231109	122900	127877780	5490	5490	5490	5490	6
434	20231109	122800	127844840	5490	5490	5490	5490	0
435	20231109	122700	127844840	5490	5490	5490	5490	0
436	20231109	122600	127844840	5490	5490	5490	5490	6
437	20231109	122500	127811900	5490	5490	5490	5490	0
438	20231109	122400	127811900	5490	5490	5490	5490	0
439	20231109	122300	127811900	5490	5490	5490	5490	8
440	20231109	122200	127767980	5490	5490	5490	5490	0
441	20231109	122100	127767980	5490	5490	5490	5490	0
442	20231109	122000	127767980	5490	5490	5490	5490	0
443	20231109	121900	127767980	5490	5470	5490	5470	7
444	20231109	121800	127729630	5430	5440	5440	5430	271
445	20231109	121700	126256320	5450	5450	5450	5450	0
446	20231109	121600	126256320	5450	5460	5460	5450	967
447	20231109	121500	120986070	5460	5460	5460	5460	0
448	20231109	121400	120986070	5460	5460	5460	5460	0
449	20231109	121300	120986070	5460	5460	5460	5460	0
450	20231109	121200	120986070	5460	5480	5480	5460	218
451	20231109	121100	119795710	5480	5480	5480	5480	0
452	20231109	121000	119795710	5480	5480	5480	5480	0
453	20231109	120900	119795710	5480	5480	5480	5480	6
454	20231109	120800	119762830	5490	5490	5490	5490	0
455	20231109	120700	119762830	5490	5490	5490	5490	0
456	20231109	120600	119762830	5490	5490	5490	5490	0
457	20231109	120500	119762830	5490	5490	5490	5490	0
458	20231109	120400	119762830	5490	5480	5490	5470	52
459	20231109	120300	119478310	5480	5480	5480	5480	29
460	20231109	120200	119319390	5490	5490	5490	5490	0
461	20231109	120100	119319390	5490	5490	5490	5490	0
462	20231109	120000	119319390	5490	5490	5490	5490	6
463	20231109	115900	119286450	5490	5490	5490	5490	0
464	20231109	115800	119286450	5490	5490	5490	5490	0
465	20231109	115700	119286450	5490	5490	5490	5490	6
466	20231109	115600	119253510	5490	5490	5490	5490	0
467	20231109	115500	119253510	5490	5490	5490	5490	0
468	20231109	115400	119253510	5490	5490	5490	5490	6
469	20231109	115300	119220570	5490	5490	5490	5490	0
470	20231109	115200	119220570	5490	5490	5490	5490	0
471	20231109	115100	119220570	5490	5490	5490	5490	6
472	20231109	115000	119187630	5490	5490	5490	5490	0
473	20231109	114900	119187630	5490	5490	5490	5490	0
474	20231109	114800	119187630	5490	5490	5490	5490	6
475	20231109	114700	119154690	5490	5490	5490	5490	0
476	20231109	114600	119154690	5490	5490	5490	5490	6
477	20231109	114500	119121750	5490	5490	5490	5490	0
478	20231109	114400	119121750	5490	5490	5490	5490	0
479	20231109	114300	119121750	5490	5490	5490	5490	6
480	20231109	114200	119088810	5490	5490	5490	5490	12
481	20231109	114100	119022930	5480	5480	5480	5480	0
482	20231109	114000	119022930	5480	5480	5480	5480	7
483	20231109	113900	118984570	5480	5480	5480	5480	0
484	20231109	113800	118984570	5480	5480	5480	5480	0
485	20231109	113700	118984570	5480	5480	5480	5480	0
486	20231109	113600	118984570	5480	5490	5490	5480	10
487	20231109	113500	118929710	5490	5490	5490	5490	0
488	20231109	113400	118929710	5490	5490	5490	5490	0
489	20231109	113300	118929710	5490	5480	5490	5470	42
490	20231109	113200	118699670	5490	5490	5490	5490	50
491	20231109	113100	118425170	5490	5480	5490	5480	3
492	20231109	113000	118408710	5490	5490	5490	5490	3
493	20231109	112900	118392240	5480	5480	5480	5480	0
494	20231109	112800	118392240	5480	5480	5480	5480	12
495	20231109	112700	118326480	5490	5490	5490	5490	6
496	20231109	112600	118293540	5490	5490	5490	5490	2
497	20231109	112500	118282560	5470	5470	5470	5470	0
498	20231109	112400	118282560	5470	5460	5470	5460	693
499	20231109	112300	114498760	5460	5460	5460	5450	9
500	20231109	112200	114449670	5450	5450	5450	5450	0
501	20231109	112100	114449670	5450	5470	5470	5450	526
502	20231109	112000	111578760	5480	5480	5480	5480	200
503	20231109	111900	110482760	5460	5460	5460	5460	0
504	20231109	111800	110482760	5460	5460	5460	5460	10
505	20231109	111700	110428160	5460	5460	5460	5460	10
506	20231109	111600	110373560	5480	5470	5480	5470	373
507	20231109	111500	108333220	5470	5470	5470	5470	2
508	20231109	111400	108322280	5450	5460	5460	5450	275
509	20231109	111300	106823280	5460	5460	5460	5460	0
510	20231109	111200	106823280	5460	5500	5500	5450	4127
511	20231109	111100	84277520	5530	5530	5530	5530	6
512	20231109	111000	84244340	5530	5530	5530	5530	0
513	20231109	110900	84244340	5530	5530	5530	5530	6
514	20231109	110800	84211160	5530	5530	5530	5530	0
515	20231109	110700	84211160	5530	5530	5530	5530	0
516	20231109	110600	84211160	5530	5530	5530	5530	6
517	20231109	110500	84177980	5530	5530	5530	5530	0
518	20231109	110400	84177980	5530	5530	5530	5530	2
519	20231109	110300	84166920	5500	5500	5500	5500	4
520	20231109	110200	84144920	5510	5510	5510	5510	23
521	20231109	110100	84018190	5520	5520	5520	5520	0
522	20231109	110000	84018190	5520	5520	5520	5520	6
523	20231109	105900	83985070	5510	5510	5510	5510	105
524	20231109	105800	83406520	5540	5540	5540	5540	10
525	20231109	105700	83351120	5540	5540	5540	5540	0
526	20231109	105600	83351120	5540	5540	5540	5540	0
527	20231109	105500	83351120	5540	5540	5540	5540	5
528	20231109	105400	83323420	5540	5540	5540	5540	14
529	20231109	105300	83245860	5540	5540	5540	5540	0
530	20231109	105200	83245860	5540	5540	5540	5540	0
531	20231109	105100	83245860	5540	5540	5540	5540	0
532	20231109	105000	83245860	5540	5540	5540	5540	0
533	20231109	104900	83245860	5540	5540	5540	5540	0
534	20231109	104800	83245860	5540	5540	5540	5540	21
535	20231109	104700	83129520	5540	5540	5540	5540	0
536	20231109	104600	83129520	5540	5540	5540	5540	0
537	20231109	104500	83129520	5540	5540	5540	5540	0
538	20231109	104400	83129520	5540	5540	5540	5540	0
539	20231109	104300	83129520	5540	5540	5540	5540	0
540	20231109	104200	83129520	5540	5540	5540	5540	0
541	20231109	104100	83129520	5540	5540	5540	5540	0
542	20231109	104000	83129520	5540	5540	5540	5540	3
543	20231109	103900	83112900	5540	5540	5540	5540	21
544	20231109	103800	82996560	5540	5540	5540	5540	0
545	20231109	103700	82996560	5540	5540	5540	5540	1
546	20231109	103600	82991020	5490	5540	5540	5490	14
547	20231109	103500	82913660	5540	5540	5540	5540	0
548	20231109	103400	82913660	5540	5540	5540	5540	0
549	20231109	103300	82913660	5540	5540	5540	5540	0
550	20231109	103200	82913660	5540	5540	5540	5540	0
551	20231109	103100	82913660	5540	5540	5540	5540	0
552	20231109	103000	82913660	5540	5540	5540	5540	0
553	20231109	102900	82913660	5540	5530	5540	5520	917
554	20231109	102800	77842760	5530	5530	5530	5530	0
555	20231109	102700	77842760	5530	5530	5530	5530	21
556	20231109	102600	77726630	5540	5540	5540	5540	0
557	20231109	102500	77726630	5540	5540	5540	5540	0
558	20231109	102400	77726630	5540	5540	5540	5540	0
559	20231109	102300	77726630	5540	5540	5540	5540	0
560	20231109	102200	77726630	5540	5540	5540	5540	0
561	20231109	102100	77726630	5540	5500	5540	5500	448
562	20231109	102000	75258190	5470	5470	5470	5470	111
563	20231109	101900	74651020	5470	5470	5470	5470	340
564	20231109	101800	72791220	5460	5460	5460	5460	6
565	20231109	101700	72758460	5460	5460	5460	5460	5
566	20231109	101600	72731160	5460	5470	5470	5460	188
567	20231109	101500	71702860	5470	5460	5470	5460	927
568	20231109	101400	66641320	5450	5450	5450	5450	0
569	20231109	101300	66641320	5450	5440	5450	5440	40
570	20231109	101200	66423510	5450	5450	5450	5450	0
571	20231109	101100	66423510	5450	5450	5450	5450	0
572	20231109	101000	66423510	5450	5450	5450	5450	1
573	20231109	100900	66418060	5410	5430	5430	5410	400
574	20231109	100800	64250700	5430	5430	5430	5430	0
575	20231109	100700	64250700	5430	5430	5430	5430	10
576	20231109	100600	64196400	5420	5420	5420	5420	0
577	20231109	100500	64196400	5420	5450	5450	5420	394
578	20231109	100400	62057390	5500	5460	5500	5460	100
579	20231109	100300	61508770	5440	5440	5440	5440	0
580	20231109	100200	61508770	5440	5440	5440	5440	27
581	20231109	100100	61361890	5420	5420	5420	5420	0
582	20231109	100000	61361890	5420	5420	5420	5420	0
583	20231109	095900	61361890	5420	5420	5420	5420	0
584	20231109	095800	61361890	5420	5420	5420	5420	0
585	20231109	095700	61361890	5420	5420	5420	5420	1
586	20231109	095600	61356470	5430	5430	5430	5430	32
587	20231109	095500	61182710	5420	5420	5420	5420	143
588	20231109	095400	60407650	5430	5460	5460	5430	594
589	20231109	095300	57181450	5440	5440	5440	5440	200
590	20231109	095200	56093450	5440	5440	5440	5440	0
591	20231109	095100	56093450	5440	5440	5440	5440	21
592	20231109	095000	55979210	5490	5490	5490	5490	1
593	20231109	094900	55973720	5500	5500	5500	5500	0
594	20231109	094800	55973720	5500	5440	5500	5440	100
595	20231109	094700	55425180	5440	5440	5440	5440	0
596	20231109	094600	55425180	5440	5450	5450	5440	32
597	20231109	094500	55251080	5450	5450	5450	5450	0
598	20231109	094400	55251080	5450	5460	5470	5450	113
599	20231109	094300	54633750	5440	5450	5450	5440	950
600	20231109	094200	49461350	5440	5440	5440	5440	0
601	20231109	094100	49461350	5440	5480	5480	5440	1008
602	20231109	094000	43973180	5500	5500	5500	5500	0
603	20231109	093900	43973180	5500	5500	5510	5500	48
604	20231109	093800	43709010	5510	5510	5510	5510	12
605	20231109	093700	43642890	5500	5500	5500	5500	2
606	20231109	093600	43631890	5470	5470	5470	5470	0
607	20231109	093500	43631890	5470	5470	5470	5470	46
608	20231109	093400	43380270	5470	5470	5470	5470	4
609	20231109	093300	43358390	5520	5470	5520	5470	11
610	20231109	093200	43298120	5480	5490	5540	5470	1501
611	20231109	093100	35071830	5550	5550	5550	5550	0
612	20231109	093000	35071830	5550	5550	5550	5550	1
613	20231109	092900	35066280	5560	5560	5560	5560	0
614	20231109	092800	35066280	5560	5560	5560	5560	0
615	20231109	092700	35066280	5560	5560	5560	5560	0
616	20231109	092600	35066280	5560	5550	5560	5550	431
617	20231109	092500	32670140	5560	5560	5560	5560	0
618	20231109	092400	32670140	5560	5560	5560	5560	29
619	20231109	092300	32508900	5560	5550	5560	5550	10
620	20231109	092200	32453330	5540	5540	5540	5540	0
621	20231109	092100	32453330	5540	5540	5540	5540	0
622	20231109	092000	32453330	5540	5540	5540	5540	0
623	20231109	091900	32453330	5540	5540	5540	5540	2
624	20231109	091800	32442250	5440	5510	5510	5440	1001
625	20231109	091700	26978300	5600	5600	5600	5600	0
626	20231109	091600	26978300	5600	5500	5600	5500	510
627	20231109	091500	24153110	5480	5480	5480	5480	22
628	20231109	091400	24032550	5480	5480	5480	5480	1
629	20231109	091300	24027070	5470	5470	5470	5470	215
630	20231109	091200	22851020	5470	5470	5470	5470	87
631	20231109	091100	22375130	5440	5440	5440	5440	5
632	20231109	091000	22347930	5440	5440	5440	5440	19
633	20231109	090900	22244570	5450	5460	5460	5450	356
634	20231109	090800	20303860	5480	5510	5510	5480	153
635	20231109	090700	19462420	5500	5500	5500	5500	0
636	20231109	090600	19462420	5500	5500	5500	5500	47
637	20231109	090500	19203920	5590	5590	5590	5590	0
638	20231109	090400	19203920	5590	5590	5590	5590	9
639	20231109	090300	19153610	5590	5590	5590	5590	31
640	20231109	090200	18980320	5600	5520	5600	5520	930
641	20231109	090100	13820680	5550	5460	5550	5400	1753
642	20231109	090000	4327740	5480	5610	5610	5480	775