KissMeData/013570/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	185800	581934980	5860	5860	5860	5860	439
3	20231109	185700	581934980	5860	5860	5860	5860	0
4	20231109	185600	581934980	5860	5860	5860	5860	0
5	20231109	185500	581934980	5860	5860	5860	5860	0
6	20231109	185400	581934980	5860	5860	5860	5860	0
7	20231109	185300	581934980	5860	5860	5860	5860	0
8	20231109	185200	581934980	5860	5860	5860	5860	0
9	20231109	185100	581934980	5860	5860	5860	5860	0
10	20231109	185000	581934980	5860	5860	5860	5860	0
11	20231109	184900	581934980	5860	5860	5860	5860	0
12	20231109	184800	581934980	5860	5860	5860	5860	0
13	20231109	184700	581934980	5860	5860	5860	5860	0
14	20231109	184600	581934980	5860	5860	5860	5860	0
15	20231109	184500	581934980	5860	5860	5860	5860	0
16	20231109	184400	581934980	5860	5860	5860	5860	0
17	20231109	184300	581934980	5860	5860	5860	5860	0
18	20231109	184200	581934980	5860	5860	5860	5860	0
19	20231109	184100	581934980	5860	5860	5860	5860	0
20	20231109	184000	581934980	5860	5860	5860	5860	0
21	20231109	183900	581934980	5860	5860	5860	5860	0
22	20231109	183800	581934980	5860	5860	5860	5860	0
23	20231109	183700	581934980	5860	5860	5860	5860	0
24	20231109	183600	581934980	5860	5860	5860	5860	0
25	20231109	183500	581934980	5860	5860	5860	5860	0
26	20231109	183400	581934980	5860	5860	5860	5860	0
27	20231109	183300	581934980	5860	5860	5860	5860	0
28	20231109	183200	581934980	5860	5860	5860	5860	0
29	20231109	183100	581934980	5860	5860	5860	5860	0
30	20231109	183000	581934980	5860	5860	5860	5860	0
31	20231109	182900	581934980	5860	5860	5860	5860	0
32	20231109	182800	581934980	5860	5860	5860	5860	439
33	20231109	182700	581934980	5860	5860	5860	5860	0
34	20231109	182600	581934980	5860	5860	5860	5860	0
35	20231109	182500	581934980	5860	5860	5860	5860	0
36	20231109	182400	581934980	5860	5860	5860	5860	0
37	20231109	182300	581934980	5860	5860	5860	5860	0
38	20231109	182200	581934980	5860	5860	5860	5860	0
39	20231109	182100	581934980	5860	5860	5860	5860	0
40	20231109	182000	581934980	5860	5860	5860	5860	0
41	20231109	181900	581934980	5860	5860	5860	5860	0
42	20231109	181800	581934980	5860	5860	5860	5860	0
43	20231109	181700	581934980	5860	5860	5860	5860	0
44	20231109	181600	581934980	5860	5860	5860	5860	0
45	20231109	181500	581934980	5860	5860	5860	5860	0
46	20231109	181400	581934980	5860	5860	5860	5860	0
47	20231109	181300	581934980	5860	5860	5860	5860	0
48	20231109	181200	581934980	5860	5860	5860	5860	0
49	20231109	181100	581934980	5860	5860	5860	5860	0
50	20231109	181000	581934980	5860	5860	5860	5860	0
51	20231109	180900	581934980	5860	5860	5860	5860	0
52	20231109	180800	581934980	5860	5860	5860	5860	0
53	20231109	180700	581934980	5860	5860	5860	5860	0
54	20231109	180600	581934980	5860	5860	5860	5860	0
55	20231109	180500	581934980	5860	5860	5860	5860	0
56	20231109	180400	581934980	5860	5860	5860	5860	0
57	20231109	180300	581934980	5860	5860	5860	5860	0
58	20231109	180200	581934980	5860	5860	5860	5860	0
59	20231109	180100	581934980	5860	5860	5860	5860	0
60	20231109	180000	581934980	5860	5860	5860	5860	0
61	20231109	175900	581934980	5860	5860	5860	5860	0
62	20231109	175800	581934980	5860	5860	5860	5860	439
63	20231109	175700	581934980	5860	5860	5860	5860	0
64	20231109	175600	581934980	5860	5860	5860	5860	0
65	20231109	175500	581934980	5860	5860	5860	5860	0
66	20231109	175400	581934980	5860	5860	5860	5860	0
67	20231109	175300	581934980	5860	5860	5860	5860	0
68	20231109	175200	581934980	5860	5860	5860	5860	0
69	20231109	175100	581934980	5860	5860	5860	5860	0
70	20231109	175000	581934980	5860	5860	5860	5860	0
71	20231109	174900	581934980	5860	5860	5860	5860	0
72	20231109	174800	581934980	5860	5860	5860	5860	0
73	20231109	174700	581934980	5860	5860	5860	5860	0
74	20231109	174600	581934980	5860	5860	5860	5860	0
75	20231109	174500	581934980	5860	5860	5860	5860	0
76	20231109	174400	581934980	5860	5860	5860	5860	0
77	20231109	174300	581934980	5860	5860	5860	5860	0
78	20231109	174200	581934980	5860	5860	5860	5860	0
79	20231109	174100	581934980	5860	5860	5860	5860	0
80	20231109	174000	581934980	5860	5860	5860	5860	0
81	20231109	173900	581934980	5860	5860	5860	5860	0
82	20231109	173800	581934980	5860	5860	5860	5860	0
83	20231109	173700	581934980	5860	5860	5860	5860	0
84	20231109	173600	581934980	5860	5860	5860	5860	0
85	20231109	173500	581934980	5860	5860	5860	5860	0
86	20231109	173400	581934980	5860	5860	5860	5860	0
87	20231109	173300	581934980	5860	5860	5860	5860	0
88	20231109	173200	581934980	5860	5860	5860	5860	0
89	20231109	173100	581934980	5860	5860	5860	5860	0
90	20231109	173000	581934980	5860	5860	5860	5860	0
91	20231109	172900	581934980	5860	5860	5860	5860	0
92	20231109	172800	581934980	5860	5860	5860	5860	439
93	20231109	172700	581934980	5860	5860	5860	5860	0
94	20231109	172600	581934980	5860	5860	5860	5860	0
95	20231109	172500	581934980	5860	5860	5860	5860	0
96	20231109	172400	581934980	5860	5860	5860	5860	0
97	20231109	172300	581934980	5860	5860	5860	5860	0
98	20231109	172200	581934980	5860	5860	5860	5860	0
99	20231109	172100	581934980	5860	5860	5860	5860	0
100	20231109	172000	581934980	5860	5860	5860	5860	0
101	20231109	171900	581934980	5860	5860	5860	5860	0
102	20231109	171800	581934980	5860	5860	5860	5860	0
103	20231109	171700	581934980	5860	5860	5860	5860	0
104	20231109	171600	581934980	5860	5860	5860	5860	0
105	20231109	171500	581934980	5860	5860	5860	5860	0
106	20231109	171400	581934980	5860	5860	5860	5860	0
107	20231109	171300	581934980	5860	5860	5860	5860	0
108	20231109	171200	581934980	5860	5860	5860	5860	0
109	20231109	171100	581934980	5860	5860	5860	5860	0
110	20231109	171000	581934980	5860	5860	5860	5860	0
111	20231109	170900	581934980	5860	5860	5860	5860	0
112	20231109	170800	581934980	5860	5860	5860	5860	0
113	20231109	170700	581934980	5860	5860	5860	5860	0
114	20231109	170600	581934980	5860	5860	5860	5860	0
115	20231109	170500	581934980	5860	5860	5860	5860	0
116	20231109	170400	581934980	5860	5860	5860	5860	0
117	20231109	170300	581934980	5860	5860	5860	5860	0
118	20231109	170200	581934980	5860	5860	5860	5860	0
119	20231109	170100	581934980	5860	5860	5860	5860	0
120	20231109	170000	581934980	5860	5860	5860	5860	0
121	20231109	165900	581934980	5860	5860	5860	5860	0
122	20231109	165800	581934980	5860	5860	5860	5860	439
123	20231109	165700	581934980	5860	5860	5860	5860	0
124	20231109	165600	581934980	5860	5860	5860	5860	0
125	20231109	165500	581934980	5860	5860	5860	5860	0
126	20231109	165400	581934980	5860	5860	5860	5860	0
127	20231109	165300	581934980	5860	5860	5860	5860	0
128	20231109	165200	581934980	5860	5860	5860	5860	0
129	20231109	165100	581934980	5860	5860	5860	5860	0
130	20231109	165000	581934980	5860	5860	5860	5860	0
131	20231109	164900	581934980	5860	5860	5860	5860	0
132	20231109	164800	581934980	5860	5860	5860	5860	0
133	20231109	164700	581934980	5860	5860	5860	5860	0
134	20231109	164600	581934980	5860	5860	5860	5860	0
135	20231109	164500	581934980	5860	5860	5860	5860	0
136	20231109	164400	581934980	5860	5860	5860	5860	0
137	20231109	164300	581934980	5860	5860	5860	5860	0
138	20231109	164200	581934980	5860	5860	5860	5860	0
139	20231109	164100	581934980	5860	5860	5860	5860	0
140	20231109	164000	581934980	5860	5860	5860	5860	0
141	20231109	163900	581934980	5860	5860	5860	5860	0
142	20231109	163800	581934980	5860	5860	5860	5860	0
143	20231109	163700	581934980	5860	5860	5860	5860	0
144	20231109	163600	581934980	5860	5860	5860	5860	0
145	20231109	163500	581934980	5860	5860	5860	5860	0
146	20231109	163400	581934980	5860	5860	5860	5860	0
147	20231109	163300	581934980	5860	5860	5860	5860	0
148	20231109	163200	581934980	5860	5860	5860	5860	0
149	20231109	163100	581934980	5860	5860	5860	5860	0
150	20231109	163000	581934980	5860	5860	5860	5860	0
151	20231109	162900	581934980	5860	5860	5860	5860	0
152	20231109	162800	581934980	5860	5860	5860	5860	439
153	20231109	162700	581934980	5860	5860	5860	5860	0
154	20231109	162600	581934980	5860	5860	5860	5860	0
155	20231109	162500	581934980	5860	5860	5860	5860	0
156	20231109	162400	581934980	5860	5860	5860	5860	0
157	20231109	162300	581934980	5860	5860	5860	5860	0
158	20231109	162200	581934980	5860	5860	5860	5860	0
159	20231109	162100	581934980	5860	5860	5860	5860	0
160	20231109	162000	581934980	5860	5860	5860	5860	0
161	20231109	161900	581934980	5860	5860	5860	5860	0
162	20231109	161800	581934980	5860	5860	5860	5860	0
163	20231109	161700	581934980	5860	5860	5860	5860	0
164	20231109	161600	581934980	5860	5860	5860	5860	0
165	20231109	161500	581934980	5860	5860	5860	5860	0
166	20231109	161400	581934980	5860	5860	5860	5860	0
167	20231109	161300	581934980	5860	5860	5860	5860	0
168	20231109	161200	581934980	5860	5860	5860	5860	0
169	20231109	161100	581934980	5860	5860	5860	5860	0
170	20231109	161000	581934980	5860	5860	5860	5860	0
171	20231109	160900	581934980	5860	5860	5860	5860	0
172	20231109	160800	581934980	5860	5860	5860	5860	0
173	20231109	160700	581934980	5860	5860	5860	5860	0
174	20231109	160600	581934980	5860	5860	5860	5860	0
175	20231109	160500	581934980	5860	5860	5860	5860	0
176	20231109	160400	581934980	5860	5860	5860	5860	0
177	20231109	160300	581934980	5860	5860	5860	5860	0
178	20231109	160200	581934980	5860	5860	5860	5860	0
179	20231109	160100	581934980	5860	5860	5860	5860	0
180	20231109	160000	581934980	5860	5860	5860	5860	0
181	20231109	155900	581934980	5860	5860	5860	5860	0
182	20231109	155800	581934980	5860	5860	5860	5860	439
183	20231109	155700	581934980	5860	5860	5860	5860	0
184	20231109	155600	581934980	5860	5860	5860	5860	0
185	20231109	155500	581934980	5860	5860	5860	5860	0
186	20231109	155400	581934980	5860	5860	5860	5860	0
187	20231109	155300	581934980	5860	5860	5860	5860	0
188	20231109	155200	581934980	5860	5860	5860	5860	0
189	20231109	155100	581934980	5860	5860	5860	5860	0
190	20231109	155000	581934980	5860	5860	5860	5860	0
191	20231109	154900	581934980	5860	5860	5860	5860	0
192	20231109	154800	581934980	5860	5860	5860	5860	0
193	20231109	154700	581934980	5860	5860	5860	5860	0
194	20231109	154600	581934980	5860	5860	5860	5860	0
195	20231109	154500	581934980	5860	5860	5860	5860	0
196	20231109	154400	581934980	5860	5860	5860	5860	0
197	20231109	154300	581934980	5860	5860	5860	5860	0
198	20231109	154200	581934980	5860	5860	5860	5860	0
199	20231109	154100	581934980	5860	5860	5860	5860	0
200	20231109	154000	581934980	5860	5860	5860	5860	0
201	20231109	153900	581934980	5860	5860	5860	5860	0
202	20231109	153800	581934980	5860	5860	5860	5860	0
203	20231109	153700	581934980	5860	5860	5860	5860	0
204	20231109	153600	581934980	5860	5860	5860	5860	0
205	20231109	153500	581934980	5860	5860	5860	5860	0
206	20231109	153400	581934980	5860	5860	5860	5860	0
207	20231109	153300	581934980	5860	5860	5860	5860	0
208	20231109	153200	581934980	5860	5860	5860	5860	0
209	20231109	153100	581934980	5860	5860	5860	5860	0
210	20231109	153000	581934980	5860	5860	5860	5860	439
211	20231109	152900	579362440	5830	5830	5830	5830	0
212	20231109	152800	579362440	5830	5830	5830	5830	0
213	20231109	152700	579362440	5830	5830	5830	5830	0
214	20231109	152600	579362440	5830	5830	5830	5830	0
215	20231109	152500	579362440	5830	5830	5830	5830	0
216	20231109	152400	579362440	5830	5830	5830	5830	0
217	20231109	152300	579362440	5830	5830	5830	5830	0
218	20231109	152200	579362440	5830	5830	5830	5830	0
219	20231109	152100	579362440	5830	5830	5830	5830	0
220	20231109	152000	579362440	5830	5830	5830	5830	0
221	20231109	151900	579362440	5830	5850	5860	5830	583
222	20231109	151800	575950020	5820	5830	5850	5820	1269
223	20231109	151700	568554130	5820	5840	5840	5820	99
224	20231109	151600	567977250	5850	5850	5850	5850	1
225	20231109	151500	567971400	5840	5830	5840	5830	11
226	20231109	151400	567907220	5830	5840	5840	5830	319
227	20231109	151300	566047290	5850	5840	5850	5840	44
228	20231109	151200	565790280	5850	5850	5850	5850	0
229	20231109	151100	565790280	5850	5850	5850	5850	0
230	20231109	151000	565790280	5850	5850	5850	5850	0
231	20231109	150900	565790280	5850	5850	5850	5850	5
232	20231109	150800	565761030	5860	5830	5860	5830	11
233	20231109	150700	565696870	5840	5850	5870	5830	2156
234	20231109	150600	553074260	5830	5830	5830	5830	0
235	20231109	150500	553074260	5830	5830	5830	5830	146
236	20231109	150400	552223080	5830	5840	5840	5830	1112
237	20231109	150300	545739700	5840	5840	5840	5840	200
238	20231109	150200	544571700	5840	5840	5840	5840	54
239	20231109	150100	544256340	5840	5840	5840	5840	50
240	20231109	150000	543964340	5850	5830	5850	5830	743
241	20231109	145900	539632630	5840	5840	5840	5840	500
242	20231109	145800	536712630	5850	5830	5850	5830	103
243	20231109	145700	536112100	5850	5850	5850	5850	500
244	20231109	145600	533187100	5850	5820	5850	5820	102
245	20231109	145500	532593410	5820	5840	5840	5820	267
246	20231109	145400	531038640	5850	5850	5850	5840	116
247	20231109	145300	530360060	5850	5840	5850	5840	206
248	20231109	145200	529155750	5840	5830	5840	5830	1376
249	20231109	145100	521123670	5820	5820	5820	5820	0
250	20231109	145000	521123670	5820	5820	5820	5820	566
251	20231109	144900	517829550	5830	5830	5830	5830	1
252	20231109	144800	517823720	5820	5820	5820	5820	50
253	20231109	144700	517532720	5820	5820	5820	5820	585
254	20231109	144600	514128020	5810	5810	5810	5810	130
255	20231109	144500	513372720	5820	5820	5820	5820	742
256	20231109	144400	509054280	5820	5820	5820	5820	1026
257	20231109	144300	503082960	5820	5820	5820	5820	307
258	20231109	144200	501296220	5820	5820	5820	5820	101
259	20231109	144100	500708400	5830	5830	5830	5830	0
260	20231109	144000	500708400	5830	5830	5830	5830	10
261	20231109	143900	500650100	5820	5830	5830	5820	101
262	20231109	143800	500061280	5830	5830	5830	5830	0
263	20231109	143700	500061280	5830	5830	5830	5830	0
264	20231109	143600	500061280	5830	5830	5830	5830	0
265	20231109	143500	500061280	5830	5830	5830	5830	1
266	20231109	143400	500055450	5830	5830	5830	5830	11
267	20231109	143300	499991320	5830	5830	5830	5830	0
268	20231109	143200	499991320	5830	5830	5830	5830	1
269	20231109	143100	499985490	5820	5820	5820	5820	0
270	20231109	143000	499985490	5820	5820	5820	5820	30
271	20231109	142900	499810890	5830	5830	5830	5830	0
272	20231109	142800	499810890	5830	5830	5830	5830	0
273	20231109	142700	499810890	5830	5830	5830	5830	0
274	20231109	142600	499810890	5830	5830	5830	5830	10
275	20231109	142500	499752590	5830	5830	5830	5830	20
276	20231109	142400	499635990	5830	5830	5830	5830	0
277	20231109	142300	499635990	5830	5830	5830	5830	0
278	20231109	142200	499635990	5830	5830	5830	5830	9
279	20231109	142100	499583520	5840	5840	5840	5840	17
280	20231109	142000	499484240	5840	5840	5840	5840	0
281	20231109	141900	499484240	5840	5840	5840	5840	0
282	20231109	141800	499484240	5840	5830	5840	5830	65
283	20231109	141700	499105160	5840	5840	5840	5840	2
284	20231109	141600	499093480	5830	5830	5830	5830	0
285	20231109	141500	499093480	5830	5830	5830	5830	0
286	20231109	141400	499093480	5830	5830	5830	5830	10
287	20231109	141300	499035180	5840	5830	5840	5830	2072
288	20231109	141200	486945420	5830	5830	5830	5830	1
289	20231109	141100	486939590	5810	5810	5810	5810	0
290	20231109	141000	486939590	5810	5810	5810	5810	0
291	20231109	140900	486939590	5810	5810	5810	5810	989
292	20231109	140800	481193500	5800	5800	5800	5800	0
293	20231109	140700	481193500	5800	5800	5800	5800	518
294	20231109	140600	478189100	5790	5790	5790	5790	0
295	20231109	140500	478189100	5790	5790	5790	5790	300
296	20231109	140400	476452100	5790	5790	5790	5790	565
297	20231109	140300	473180750	5800	5800	5800	5800	70
298	20231109	140200	472774750	5800	5800	5800	5800	260
299	20231109	140100	471266750	5800	5800	5800	5800	367
300	20231109	140000	469138150	5800	5800	5800	5800	0
301	20231109	135900	469138150	5800	5800	5800	5800	1100
302	20231109	135800	462758150	5800	5800	5800	5800	0
303	20231109	135700	462758150	5800	5800	5800	5800	0
304	20231109	135600	462758150	5800	5800	5800	5800	666
305	20231109	135500	458895350	5810	5810	5810	5810	1
306	20231109	135400	458889540	5810	5810	5810	5810	115
307	20231109	135300	458221390	5810	5820	5820	5810	206
308	20231109	135200	457024520	5810	5810	5810	5810	0
309	20231109	135100	457024520	5810	5810	5810	5810	700
310	20231109	135000	452957520	5810	5810	5810	5810	287
311	20231109	134900	451290050	5810	5810	5810	5810	0
312	20231109	134800	451290050	5810	5810	5810	5810	0
313	20231109	134700	451290050	5810	5810	5810	5810	0
314	20231109	134600	451290050	5810	5810	5810	5810	0
315	20231109	134500	451290050	5810	5810	5810	5810	10
316	20231109	134400	451231950	5810	5810	5810	5810	149
317	20231109	134300	450366260	5810	5810	5810	5800	1085
318	20231109	134200	444065950	5820	5820	5820	5820	1
319	20231109	134100	444060130	5810	5810	5810	5810	732
320	20231109	134000	439807210	5820	5820	5820	5820	946
321	20231109	133900	434301490	5830	5830	5830	5830	0
322	20231109	133800	434301490	5830	5830	5830	5830	0
323	20231109	133700	434301490	5830	5830	5830	5830	0
324	20231109	133600	434301490	5830	5830	5830	5830	0
325	20231109	133500	434301490	5830	5830	5830	5830	0
326	20231109	133400	434301490	5830	5830	5830	5830	0
327	20231109	133300	434301490	5830	5830	5830	5830	0
328	20231109	133200	434301490	5830	5830	5830	5830	30
329	20231109	133100	434126590	5820	5820	5820	5820	0
330	20231109	133000	434126590	5820	5820	5820	5820	0
331	20231109	132900	434126590	5820	5820	5820	5820	51
332	20231109	132800	433829770	5820	5820	5820	5820	0
333	20231109	132700	433829770	5820	5820	5820	5820	300
334	20231109	132600	432083770	5820	5820	5820	5820	92
335	20231109	132500	431548330	5820	5820	5820	5820	546
336	20231109	132400	428370610	5820	5820	5820	5820	15
337	20231109	132300	428283310	5820	5820	5820	5820	0
338	20231109	132200	428283310	5820	5820	5820	5820	0
339	20231109	132100	428283310	5820	5830	5830	5820	352
340	20231109	132000	426234590	5840	5840	5840	5840	0
341	20231109	131900	426234590	5840	5840	5840	5840	1
342	20231109	131800	426228750	5840	5840	5840	5840	0
343	20231109	131700	426228750	5840	5840	5840	5840	0
344	20231109	131600	426228750	5840	5840	5840	5840	2
345	20231109	131500	426217070	5840	5840	5840	5840	0
346	20231109	131400	426217070	5840	5840	5840	5840	0
347	20231109	131300	426217070	5840	5840	5840	5840	0
348	20231109	131200	426217070	5840	5840	5840	5840	1
349	20231109	131100	426211230	5820	5820	5820	5820	1
350	20231109	131000	426205410	5820	5820	5820	5820	0
351	20231109	130900	426205410	5820	5820	5820	5820	0
352	20231109	130800	426205410	5820	5820	5820	5820	0
353	20231109	130700	426205410	5820	5820	5820	5820	0
354	20231109	130600	426205410	5820	5820	5820	5820	0
355	20231109	130500	426205410	5820	5820	5820	5820	0
356	20231109	130400	426205410	5820	5820	5820	5820	180
357	20231109	130300	425157810	5820	5820	5820	5820	100
358	20231109	130200	424575810	5820	5820	5820	5820	0
359	20231109	130100	424575810	5820	5820	5820	5820	1707
360	20231109	130000	414641070	5820	5820	5820	5820	0
361	20231109	125900	414641070	5820	5820	5820	5820	1
362	20231109	125800	414635250	5810	5810	5810	5810	0
363	20231109	125700	414635250	5810	5810	5810	5810	0
364	20231109	125600	414635250	5810	5820	5820	5810	820
365	20231109	125500	409862860	5820	5820	5820	5820	18
366	20231109	125400	409758100	5850	5850	5850	5850	0
367	20231109	125300	409758100	5850	5830	5850	5830	173
368	20231109	125200	408746090	5830	5830	5830	5830	3
369	20231109	125100	408728600	5850	5850	5850	5850	10
370	20231109	125000	408670100	5850	5850	5850	5850	0
371	20231109	124900	408670100	5850	5850	5850	5850	170
372	20231109	124800	407675600	5850	5850	5850	5850	0
373	20231109	124700	407675600	5850	5850	5850	5850	117
374	20231109	124600	406991150	5860	5860	5860	5860	0
375	20231109	124500	406991150	5860	5860	5860	5860	0
376	20231109	124400	406991150	5860	5840	5860	5840	2450
377	20231109	124300	392667660	5840	5840	5840	5840	0
378	20231109	124200	392667660	5840	5840	5840	5840	1
379	20231109	124100	392661820	5840	5840	5840	5840	0
380	20231109	124000	392661820	5840	5840	5840	5840	0
381	20231109	123900	392661820	5840	5840	5840	5840	0
382	20231109	123800	392661820	5840	5840	5840	5840	0
383	20231109	123700	392661820	5840	5840	5840	5840	0
384	20231109	123600	392661820	5840	5840	5840	5840	0
385	20231109	123500	392661820	5840	5840	5840	5840	1
386	20231109	123400	392655980	5810	5810	5810	5810	54
387	20231109	123300	392342240	5810	5830	5830	5810	200
388	20231109	123200	391180000	5840	5840	5840	5840	10
389	20231109	123100	391121600	5850	5850	5850	5850	0
390	20231109	123000	391121600	5850	5850	5850	5850	0
391	20231109	122900	391121600	5850	5850	5850	5850	0
392	20231109	122800	391121600	5850	5850	5850	5850	0
393	20231109	122700	391121600	5850	5850	5850	5850	0
394	20231109	122600	391121600	5850	5850	5850	5850	0
395	20231109	122500	391121600	5850	5850	5850	5850	0
396	20231109	122400	391121600	5850	5850	5850	5850	0
397	20231109	122300	391121600	5850	5850	5850	5850	0
398	20231109	122200	391121600	5850	5850	5850	5850	0
399	20231109	122100	391121600	5850	5850	5850	5850	0
400	20231109	122000	391121600	5850	5840	5850	5840	2
401	20231109	121900	391109910	5840	5840	5840	5840	0
402	20231109	121800	391109910	5840	5840	5840	5840	0
403	20231109	121700	391109910	5840	5840	5840	5840	12
404	20231109	121600	391039830	5810	5810	5810	5810	869
405	20231109	121500	385990940	5810	5810	5810	5810	0
406	20231109	121400	385990940	5810	5810	5810	5810	0
407	20231109	121300	385990940	5810	5810	5810	5810	1
408	20231109	121200	385985130	5850	5850	5850	5850	100
409	20231109	121100	385400130	5850	5850	5850	5850	0
410	20231109	121000	385400130	5850	5850	5850	5850	0
411	20231109	120900	385400130	5850	5850	5850	5850	0
412	20231109	120800	385400130	5850	5850	5850	5850	5
413	20231109	120700	385370880	5850	5850	5850	5850	0
414	20231109	120600	385370880	5850	5850	5850	5850	1
415	20231109	120500	385365030	5790	5840	5840	5790	5500
416	20231109	120400	353365840	5850	5850	5850	5850	0
417	20231109	120300	353365840	5850	5850	5870	5850	171
418	20231109	120200	352363350	5870	5870	5870	5870	0
419	20231109	120100	352363350	5870	5870	5870	5870	0
420	20231109	120000	352363350	5870	5840	5870	5840	30
421	20231109	115900	352188120	5840	5840	5840	5840	0
422	20231109	115800	352188120	5840	5840	5840	5840	23
423	20231109	115700	352053800	5840	5840	5840	5840	0
424	20231109	115600	352053800	5840	5870	5870	5840	122
425	20231109	115500	351338320	5870	5870	5870	5870	1
426	20231109	115400	351332450	5840	5870	5870	5840	160
427	20231109	115300	350393970	5840	5840	5840	5840	0
428	20231109	115200	350393970	5840	5860	5860	5840	450
429	20231109	115100	347757430	5870	5860	5870	5860	95
430	20231109	115000	347200030	5870	5870	5870	5860	83
431	20231109	114900	346712840	5870	5860	5870	5860	34
432	20231109	114800	346513520	5870	5860	5870	5860	7
433	20231109	114700	346472490	5870	5870	5870	5870	158
434	20231109	114600	345545030	5880	5840	5880	5840	2461
435	20231109	114500	331109790	5840	5840	5840	5840	123
436	20231109	114400	330391470	5840	5840	5840	5840	0
437	20231109	114300	330391470	5840	5840	5840	5840	26
438	20231109	114200	330239630	5860	5840	5860	5840	55
439	20231109	114100	329917810	5860	5850	5860	5850	501
440	20231109	114000	326986950	5860	5850	5860	5850	22
441	20231109	113900	326858240	5840	5840	5840	5840	0
442	20231109	113800	326858240	5840	5840	5840	5840	26
443	20231109	113700	326706400	5850	5850	5850	5850	123
444	20231109	113600	325986850	5850	5860	5860	5850	483
445	20231109	113500	323156700	5870	5860	5870	5860	2
446	20231109	113400	323144970	5860	5870	5870	5860	540
447	20231109	113300	319980400	5870	5850	5870	5850	1543
448	20231109	113200	310938300	5860	5860	5860	5860	188
449	20231109	113100	309836620	5860	5860	5860	5850	38
450	20231109	113000	309614200	5850	5840	5850	5840	2367
451	20231109	112900	295767350	5840	5840	5850	5840	27
452	20231109	112800	295609660	5840	5840	5840	5840	119
453	20231109	112700	294914700	5840	5840	5850	5840	26
454	20231109	112600	294762850	5840	5840	5850	5840	3
455	20231109	112500	294745320	5840	5840	5840	5840	23
456	20231109	112400	294611000	5850	5850	5850	5850	179
457	20231109	112300	293563850	5850	5850	5850	5850	119
458	20231109	112200	292867700	5850	5840	5850	5840	41
459	20231109	112100	292628100	5850	5840	5850	5840	332
460	20231109	112000	290689110	5850	5850	5850	5850	115
461	20231109	111900	290016360	5850	5850	5850	5850	872
462	20231109	111800	284915160	5840	5840	5840	5840	25
463	20231109	111700	284769160	5840	5840	5840	5840	0
464	20231109	111600	284769160	5840	5830	5840	5830	23
465	20231109	111500	284634850	5830	5830	5830	5830	22
466	20231109	111400	284506590	5840	5830	5840	5830	2
467	20231109	111300	284494920	5830	5830	5830	5830	471
468	20231109	111200	281748990	5830	5830	5830	5830	0
469	20231109	111100	281748990	5830	5830	5830	5830	22
470	20231109	111000	281620730	5840	5840	5840	5840	6
471	20231109	110900	281585690	5830	5840	5840	5830	26
472	20231109	110800	281434100	5830	5830	5830	5830	0
473	20231109	110700	281434100	5830	5840	5840	5830	392
474	20231109	110600	279145040	5840	5830	5840	5830	220
475	20231109	110500	277860450	5830	5830	5830	5830	0
476	20231109	110400	277860450	5830	5830	5830	5830	298
477	20231109	110300	276123110	5850	5850	5850	5850	1
478	20231109	110200	276117260	5840	5840	5840	5830	287
479	20231109	110100	274441390	5840	5840	5840	5840	305
480	20231109	110000	272660190	5840	5830	5840	5830	149
481	20231109	105900	271790510	5830	5830	5830	5830	0
482	20231109	105800	271790510	5830	5840	5840	5830	39
483	20231109	105700	271563000	5850	5840	5850	5840	376
484	20231109	105600	269363740	5850	5840	5850	5840	78
485	20231109	105500	268907970	5860	5860	5860	5850	1074
486	20231109	105400	262625050	5850	5860	5860	5850	457
487	20231109	105300	259951070	5860	5860	5860	5850	80
488	20231109	105200	259482510	5860	5860	5860	5860	708
489	20231109	105100	255333630	5850	5850	5850	5850	25
490	20231109	105000	255187380	5860	5820	5860	5820	57
491	20231109	104900	254855060	5820	5850	5860	5820	647
492	20231109	104800	251070760	5820	5820	5820	5820	53
493	20231109	104700	250762300	5850	5850	5850	5850	0
494	20231109	104600	250762300	5850	5820	5850	5820	25
495	20231109	104500	250616770	5850	5840	5850	5840	4
496	20231109	104400	250593400	5820	5840	5840	5820	23
497	20231109	104300	250459520	5820	5820	5820	5820	0
498	20231109	104200	250459520	5820	5830	5830	5820	426
499	20231109	104100	247976170	5840	5840	5840	5840	6
500	20231109	104000	247941130	5840	5840	5840	5840	23
501	20231109	103900	247806810	5860	5840	5860	5840	28
502	20231109	103800	247643210	5830	5830	5830	5830	0
503	20231109	103700	247643210	5830	5830	5830	5830	44
504	20231109	103600	247386690	5830	5830	5830	5830	0
505	20231109	103500	247386690	5830	5830	5830	5830	523
506	20231109	103400	244337600	5830	5870	5870	5830	44
507	20231109	103300	244080660	5840	5830	5860	5830	3880
508	20231109	103200	221409860	5830	5830	5830	5830	180
509	20231109	103100	220360460	5800	5800	5800	5800	23
510	20231109	103000	220227060	5830	5790	5830	5790	525
511	20231109	102900	217167310	5790	5830	5830	5790	641
512	20231109	102800	213433140	5830	5820	5830	5820	121
513	20231109	102700	212727920	5820	5820	5820	5820	258
514	20231109	102600	211226360	5820	5810	5820	5810	106
515	20231109	102500	210609990	5820	5810	5820	5810	75
516	20231109	102400	210174210	5790	5790	5790	5790	24
517	20231109	102300	210035250	5780	5790	5790	5780	164
518	20231109	102200	209085760	5790	5810	5810	5790	25
519	20231109	102100	208940970	5810	5800	5810	5790	849
520	20231109	102000	204016960	5800	5790	5800	5790	136
521	20231109	101900	203229480	5800	5780	5800	5780	54
522	20231109	101800	202916760	5800	5800	5800	5800	274
523	20231109	101700	201327560	5780	5780	5780	5780	21
524	20231109	101600	201206180	5780	5780	5780	5780	0
525	20231109	101500	201206180	5780	5780	5780	5780	23
526	20231109	101400	201073240	5800	5780	5800	5780	25
527	20231109	101300	200928720	5800	5800	5800	5800	2
528	20231109	101200	200917120	5770	5780	5780	5770	75
529	20231109	101100	200483670	5800	5800	5800	5800	1
530	20231109	101000	200477870	5780	5800	5800	5780	598
531	20231109	100900	197021310	5800	5780	5800	5770	586
532	20231109	100800	193635790	5780	5800	5800	5780	2
533	20231109	100700	193624210	5770	5780	5780	5770	2000
534	20231109	100600	182075130	5780	5780	5780	5780	25
535	20231109	100500	181930630	5780	5780	5780	5780	27
536	20231109	100400	181774570	5780	5780	5780	5780	140
537	20231109	100300	180965370	5800	5770	5800	5770	23
538	20231109	100200	180832630	5800	5800	5800	5800	51
539	20231109	100100	180536830	5770	5800	5800	5770	25
540	20231109	100000	180392550	5800	5790	5800	5790	2
541	20231109	095900	180380960	5770	5770	5770	5770	21
542	20231109	095800	180259790	5780	5780	5780	5780	175
543	20231109	095700	179248290	5810	5780	5810	5780	37
544	20231109	095600	179034010	5780	5780	5780	5780	1314
545	20231109	095500	171439090	5810	5810	5810	5810	0
546	20231109	095400	171439090	5810	5790	5810	5780	2959
547	20231109	095300	154306340	5810	5810	5810	5810	0
548	20231109	095200	154306340	5810	5800	5810	5800	142
549	20231109	095100	153482730	5800	5800	5800	5800	459
550	20231109	095000	150820530	5800	5790	5800	5790	424
551	20231109	094900	148364560	5790	5790	5790	5790	0
552	20231109	094800	148364560	5790	5810	5810	5790	26
553	20231109	094700	148213980	5790	5790	5790	5790	21
554	20231109	094600	148092390	5810	5810	5810	5810	0
555	20231109	094500	148092390	5810	5800	5810	5800	432
556	20231109	094400	145584240	5810	5810	5810	5810	1
557	20231109	094300	145578430	5790	5790	5790	5790	1024
558	20231109	094200	139649470	5820	5790	5820	5790	22
559	20231109	094100	139522060	5790	5820	5820	5790	200
560	20231109	094000	138364000	5790	5790	5790	5790	600
561	20231109	093900	134890000	5790	5790	5790	5790	24
562	20231109	093800	134751040	5800	5810	5810	5800	1906
563	20231109	093700	123682900	5820	5820	5820	5820	42
564	20231109	093600	123438460	5820	5820	5820	5810	455
565	20231109	093500	120793810	5810	5820	5820	5810	354
566	20231109	093400	118733550	5820	5840	5840	5820	26
567	20231109	093300	118582130	5840	5820	5840	5820	916
568	20231109	093200	113250970	5840	5820	5840	5820	24
569	20231109	093100	113111270	5840	5820	5840	5820	82
570	20231109	093000	112633990	5820	5820	5820	5820	22
571	20231109	092900	112505950	5850	5850	5850	5820	80
572	20231109	092800	112040260	5810	5810	5810	5810	0
573	20231109	092700	112040260	5810	5830	5850	5810	49
574	20231109	092600	111754840	5840	5840	5840	5840	0
575	20231109	092500	111754840	5840	5840	5840	5820	27
576	20231109	092400	111597640	5830	5850	5850	5830	630
577	20231109	092300	107923430	5850	5850	5850	5840	28
578	20231109	092200	107759860	5840	5850	5850	5840	202
579	20231109	092100	106580170	5840	5860	5860	5840	88
580	20231109	092000	106065630	5860	5830	5860	5830	124
581	20231109	091900	105339680	5860	5870	5870	5850	1675
582	20231109	091800	95538800	5870	5840	5880	5830	4378
583	20231109	091700	69944040	5840	5820	5840	5800	2741
584	20231109	091600	53981470	5820	5810	5820	5800	912
585	20231109	091500	48686710	5800	5800	5800	5800	109
586	20231109	091400	48054510	5800	5780	5800	5780	145
587	20231109	091300	47215970	5780	5800	5800	5780	301
588	20231109	091200	45476170	5770	5770	5800	5770	27
589	20231109	091100	45320290	5770	5770	5800	5770	65
590	20231109	091000	44944940	5800	5800	5800	5800	903
591	20231109	090900	39707540	5770	5780	5790	5770	834
592	20231109	090800	34885540	5790	5790	5790	5790	60
593	20231109	090700	34538140	5770	5770	5770	5770	813
594	20231109	090600	29847130	5770	5770	5770	5770	1660
595	20231109	090500	20268930	5770	5790	5800	5770	425
596	20231109	090400	17808240	5780	5800	5800	5780	1180
597	20231109	090300	10973190	5820	5830	5830	5820	189
598	20231109	090200	9873180	5820	5810	5820	5810	672
599	20231109	090100	5965070	5810	5820	5820	5810	56
600	20231109	090000	5639670	5810	5770	5810	5770	974