KissMeData/004840/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	184300	304855120	5750	5750	5750	5750	1424
3	20231109	184200	304855120	5750	5750	5750	5750	0
4	20231109	184100	304855120	5750	5750	5750	5750	0
5	20231109	184000	304855120	5750	5750	5750	5750	0
6	20231109	183900	304855120	5750	5750	5750	5750	0
7	20231109	183800	304855120	5750	5750	5750	5750	0
8	20231109	183700	304855120	5750	5750	5750	5750	0
9	20231109	183600	304855120	5750	5750	5750	5750	0
10	20231109	183500	304855120	5750	5750	5750	5750	0
11	20231109	183400	304855120	5750	5750	5750	5750	0
12	20231109	183300	304855120	5750	5750	5750	5750	0
13	20231109	183200	304855120	5750	5750	5750	5750	0
14	20231109	183100	304855120	5750	5750	5750	5750	0
15	20231109	183000	304855120	5750	5750	5750	5750	0
16	20231109	182900	304855120	5750	5750	5750	5750	0
17	20231109	182800	304855120	5750	5750	5750	5750	0
18	20231109	182700	304855120	5750	5750	5750	5750	0
19	20231109	182600	304855120	5750	5750	5750	5750	0
20	20231109	182500	304855120	5750	5750	5750	5750	0
21	20231109	182400	304855120	5750	5750	5750	5750	0
22	20231109	182300	304855120	5750	5750	5750	5750	0
23	20231109	182200	304855120	5750	5750	5750	5750	0
24	20231109	182100	304855120	5750	5750	5750	5750	0
25	20231109	182000	304855120	5750	5750	5750	5750	0
26	20231109	181900	304855120	5750	5750	5750	5750	0
27	20231109	181800	304855120	5750	5750	5750	5750	0
28	20231109	181700	304855120	5750	5750	5750	5750	0
29	20231109	181600	304855120	5750	5750	5750	5750	0
30	20231109	181500	304855120	5750	5750	5750	5750	0
31	20231109	181400	304855120	5750	5750	5750	5750	0
32	20231109	181300	304855120	5750	5750	5750	5750	1424
33	20231109	181200	304855120	5750	5750	5750	5750	0
34	20231109	181100	304855120	5750	5750	5750	5750	0
35	20231109	181000	304855120	5750	5750	5750	5750	0
36	20231109	180900	304855120	5750	5750	5750	5750	0
37	20231109	180800	304855120	5750	5750	5750	5750	0
38	20231109	180700	304855120	5750	5750	5750	5750	0
39	20231109	180600	304855120	5750	5750	5750	5750	0
40	20231109	180500	304855120	5750	5750	5750	5750	0
41	20231109	180400	304855120	5750	5750	5750	5750	0
42	20231109	180300	304855120	5750	5750	5750	5750	0
43	20231109	180200	304855120	5750	5750	5750	5750	0
44	20231109	180100	304855120	5750	5750	5750	5750	0
45	20231109	180000	304855120	5750	5750	5750	5750	0
46	20231109	175900	304855120	5750	5750	5750	5750	0
47	20231109	175800	304855120	5750	5750	5750	5750	0
48	20231109	175700	304855120	5750	5750	5750	5750	0
49	20231109	175600	304855120	5750	5750	5750	5750	0
50	20231109	175500	304855120	5750	5750	5750	5750	0
51	20231109	175400	304855120	5750	5750	5750	5750	0
52	20231109	175300	304855120	5750	5750	5750	5750	0
53	20231109	175200	304855120	5750	5750	5750	5750	0
54	20231109	175100	304855120	5750	5750	5750	5750	0
55	20231109	175000	304855120	5750	5750	5750	5750	0
56	20231109	174900	304855120	5750	5750	5750	5750	0
57	20231109	174800	304855120	5750	5750	5750	5750	0
58	20231109	174700	304855120	5750	5750	5750	5750	0
59	20231109	174600	304855120	5750	5750	5750	5750	0
60	20231109	174500	304855120	5750	5750	5750	5750	0
61	20231109	174400	304855120	5750	5750	5750	5750	0
62	20231109	174300	304855120	5750	5750	5750	5750	1424
63	20231109	174200	304855120	5750	5750	5750	5750	0
64	20231109	174100	304855120	5750	5750	5750	5750	0
65	20231109	174000	304855120	5750	5750	5750	5750	0
66	20231109	173900	304855120	5750	5750	5750	5750	0
67	20231109	173800	304855120	5750	5750	5750	5750	0
68	20231109	173700	304855120	5750	5750	5750	5750	0
69	20231109	173600	304855120	5750	5750	5750	5750	0
70	20231109	173500	304855120	5750	5750	5750	5750	0
71	20231109	173400	304855120	5750	5750	5750	5750	0
72	20231109	173300	304855120	5750	5750	5750	5750	0
73	20231109	173200	304855120	5750	5750	5750	5750	0
74	20231109	173100	304855120	5750	5750	5750	5750	0
75	20231109	173000	304855120	5750	5750	5750	5750	0
76	20231109	172900	304855120	5750	5750	5750	5750	0
77	20231109	172800	304855120	5750	5750	5750	5750	0
78	20231109	172700	304855120	5750	5750	5750	5750	0
79	20231109	172600	304855120	5750	5750	5750	5750	0
80	20231109	172500	304855120	5750	5750	5750	5750	0
81	20231109	172400	304855120	5750	5750	5750	5750	0
82	20231109	172300	304855120	5750	5750	5750	5750	0
83	20231109	172200	304855120	5750	5750	5750	5750	0
84	20231109	172100	304855120	5750	5750	5750	5750	0
85	20231109	172000	304855120	5750	5750	5750	5750	0
86	20231109	171900	304855120	5750	5750	5750	5750	0
87	20231109	171800	304855120	5750	5750	5750	5750	0
88	20231109	171700	304855120	5750	5750	5750	5750	0
89	20231109	171600	304855120	5750	5750	5750	5750	0
90	20231109	171500	304855120	5750	5750	5750	5750	0
91	20231109	171400	304855120	5750	5750	5750	5750	0
92	20231109	171300	304855120	5750	5750	5750	5750	1424
93	20231109	171200	304855120	5750	5750	5750	5750	0
94	20231109	171100	304855120	5750	5750	5750	5750	0
95	20231109	171000	304855120	5750	5750	5750	5750	0
96	20231109	170900	304855120	5750	5750	5750	5750	0
97	20231109	170800	304855120	5750	5750	5750	5750	0
98	20231109	170700	304855120	5750	5750	5750	5750	0
99	20231109	170600	304855120	5750	5750	5750	5750	0
100	20231109	170500	304855120	5750	5750	5750	5750	0
101	20231109	170400	304855120	5750	5750	5750	5750	0
102	20231109	170300	304855120	5750	5750	5750	5750	0
103	20231109	170200	304855120	5750	5750	5750	5750	0
104	20231109	170100	304855120	5750	5750	5750	5750	0
105	20231109	170000	304855120	5750	5750	5750	5750	0
106	20231109	165900	304855120	5750	5750	5750	5750	0
107	20231109	165800	304855120	5750	5750	5750	5750	0
108	20231109	165700	304855120	5750	5750	5750	5750	0
109	20231109	165600	304855120	5750	5750	5750	5750	0
110	20231109	165500	304855120	5750	5750	5750	5750	0
111	20231109	165400	304855120	5750	5750	5750	5750	0
112	20231109	165300	304855120	5750	5750	5750	5750	0
113	20231109	165200	304855120	5750	5750	5750	5750	0
114	20231109	165100	304855120	5750	5750	5750	5750	0
115	20231109	165000	304855120	5750	5750	5750	5750	0
116	20231109	164900	304855120	5750	5750	5750	5750	0
117	20231109	164800	304855120	5750	5750	5750	5750	0
118	20231109	164700	304855120	5750	5750	5750	5750	0
119	20231109	164600	304855120	5750	5750	5750	5750	0
120	20231109	164500	304855120	5750	5750	5750	5750	0
121	20231109	164400	304855120	5750	5750	5750	5750	0
122	20231109	164300	304855120	5750	5750	5750	5750	1424
123	20231109	164200	304855120	5750	5750	5750	5750	0
124	20231109	164100	304855120	5750	5750	5750	5750	0
125	20231109	164000	304855120	5750	5750	5750	5750	0
126	20231109	163900	304855120	5750	5750	5750	5750	0
127	20231109	163800	304855120	5750	5750	5750	5750	0
128	20231109	163700	304855120	5750	5750	5750	5750	0
129	20231109	163600	304855120	5750	5750	5750	5750	0
130	20231109	163500	304855120	5750	5750	5750	5750	0
131	20231109	163400	304855120	5750	5750	5750	5750	0
132	20231109	163300	304855120	5750	5750	5750	5750	0
133	20231109	163200	304855120	5750	5750	5750	5750	0
134	20231109	163100	304855120	5750	5750	5750	5750	0
135	20231109	163000	304855120	5750	5750	5750	5750	0
136	20231109	162900	304855120	5750	5750	5750	5750	0
137	20231109	162800	304855120	5750	5750	5750	5750	0
138	20231109	162700	304855120	5750	5750	5750	5750	0
139	20231109	162600	304855120	5750	5750	5750	5750	0
140	20231109	162500	304855120	5750	5750	5750	5750	0
141	20231109	162400	304855120	5750	5750	5750	5750	0
142	20231109	162300	304855120	5750	5750	5750	5750	0
143	20231109	162200	304855120	5750	5750	5750	5750	0
144	20231109	162100	304855120	5750	5750	5750	5750	0
145	20231109	162000	304855120	5750	5750	5750	5750	0
146	20231109	161900	304855120	5750	5750	5750	5750	0
147	20231109	161800	304855120	5750	5750	5750	5750	0
148	20231109	161700	304855120	5750	5750	5750	5750	0
149	20231109	161600	304855120	5750	5750	5750	5750	0
150	20231109	161500	304855120	5750	5750	5750	5750	0
151	20231109	161400	304855120	5750	5750	5750	5750	0
152	20231109	161300	304855120	5750	5750	5750	5750	1424
153	20231109	161200	304855120	5750	5750	5750	5750	0
154	20231109	161100	304855120	5750	5750	5750	5750	0
155	20231109	161000	304855120	5750	5750	5750	5750	0
156	20231109	160900	304855120	5750	5750	5750	5750	0
157	20231109	160800	304855120	5750	5750	5750	5750	0
158	20231109	160700	304855120	5750	5750	5750	5750	0
159	20231109	160600	304855120	5750	5750	5750	5750	0
160	20231109	160500	304855120	5750	5750	5750	5750	0
161	20231109	160400	304855120	5750	5750	5750	5750	0
162	20231109	160300	304855120	5750	5750	5750	5750	0
163	20231109	160200	304855120	5750	5750	5750	5750	0
164	20231109	160100	304855120	5750	5750	5750	5750	0
165	20231109	160000	304855120	5750	5750	5750	5750	0
166	20231109	155900	304855120	5750	5750	5750	5750	0
167	20231109	155800	304855120	5750	5750	5750	5750	0
168	20231109	155700	304855120	5750	5750	5750	5750	0
169	20231109	155600	304855120	5750	5750	5750	5750	0
170	20231109	155500	304855120	5750	5750	5750	5750	0
171	20231109	155400	304855120	5750	5750	5750	5750	0
172	20231109	155300	304855120	5750	5750	5750	5750	0
173	20231109	155200	304855120	5750	5750	5750	5750	0
174	20231109	155100	304855120	5750	5750	5750	5750	0
175	20231109	155000	304855120	5750	5750	5750	5750	0
176	20231109	154900	304855120	5750	5750	5750	5750	0
177	20231109	154800	304855120	5750	5750	5750	5750	0
178	20231109	154700	304855120	5750	5750	5750	5750	0
179	20231109	154600	304855120	5750	5750	5750	5750	0
180	20231109	154500	304855120	5750	5750	5750	5750	0
181	20231109	154400	304855120	5750	5750	5750	5750	0
182	20231109	154300	304855120	5750	5750	5750	5750	1424
183	20231109	154200	304855120	5750	5750	5750	5750	0
184	20231109	154100	304855120	5750	5750	5750	5750	0
185	20231109	154000	304855120	5750	5750	5750	5750	0
186	20231109	153900	304855120	5750	5750	5750	5750	0
187	20231109	153800	304855120	5750	5750	5750	5750	0
188	20231109	153700	304855120	5750	5750	5750	5750	0
189	20231109	153600	304855120	5750	5750	5750	5750	0
190	20231109	153500	304855120	5750	5750	5750	5750	0
191	20231109	153400	304855120	5750	5750	5750	5750	0
192	20231109	153300	304855120	5750	5750	5750	5750	0
193	20231109	153200	304855120	5750	5750	5750	5750	0
194	20231109	153100	304855120	5750	5750	5750	5750	0
195	20231109	153000	304855120	5750	5750	5750	5750	1424
196	20231109	152900	296667120	5750	5750	5750	5750	0
197	20231109	152800	296667120	5750	5750	5750	5750	0
198	20231109	152700	296667120	5750	5750	5750	5750	0
199	20231109	152600	296667120	5750	5750	5750	5750	0
200	20231109	152500	296667120	5750	5750	5750	5750	0
201	20231109	152400	296667120	5750	5750	5750	5750	0
202	20231109	152300	296667120	5750	5750	5750	5750	0
203	20231109	152200	296667120	5750	5750	5750	5750	0
204	20231109	152100	296667120	5750	5750	5750	5750	0
205	20231109	152000	296667120	5750	5750	5750	5750	0
206	20231109	151900	296667120	5750	5720	5750	5720	1156
207	20231109	151800	290022660	5710	5680	5710	5680	198
208	20231109	151700	288897990	5680	5680	5680	5680	0
209	20231109	151600	288897990	5680	5680	5680	5680	14
210	20231109	151500	288818470	5620	5620	5680	5620	203
211	20231109	151400	287677490	5620	5670	5670	5620	845
212	20231109	151300	282905240	5690	5690	5690	5690	0
213	20231109	151200	282905240	5690	5760	5760	5690	51
214	20231109	151100	282614980	5760	5720	5760	5670	878
215	20231109	151000	277593360	5720	5650	5850	5600	4199
216	20231109	150900	253474100	5610	5620	5680	5610	1001
217	20231109	150800	247819540	5600	5580	5600	5580	154
218	20231109	150700	246957160	5600	5600	5600	5600	33
219	20231109	150600	246772360	5600	5600	5600	5600	0
220	20231109	150500	246772360	5600	5600	5600	5600	0
221	20231109	150400	246772360	5600	5600	5600	5600	7
222	20231109	150300	246733160	5600	5600	5600	5600	0
223	20231109	150200	246733160	5600	5600	5600	5600	0
224	20231109	150100	246733160	5600	5600	5600	5600	0
225	20231109	150000	246733160	5600	5600	5600	5600	119
226	20231109	145900	246066760	5600	5600	5600	5600	0
227	20231109	145800	246066760	5600	5600	5600	5600	0
228	20231109	145700	246066760	5600	5600	5600	5600	0
229	20231109	145600	246066760	5600	5600	5600	5600	0
230	20231109	145500	246066760	5600	5600	5600	5600	0
231	20231109	145400	246066760	5600	5600	5600	5600	0
232	20231109	145300	246066760	5600	5600	5600	5600	201
233	20231109	145200	244941160	5620	5620	5620	5620	0
234	20231109	145100	244941160	5620	5600	5620	5600	30
235	20231109	145000	244773040	5570	5580	5580	5570	175
236	20231109	144900	243797710	5580	5580	5580	5580	0
237	20231109	144800	243797710	5580	5580	5580	5580	5
238	20231109	144700	243769810	5600	5600	5600	5600	40
239	20231109	144600	243545810	5600	5600	5600	5600	0
240	20231109	144500	243545810	5600	5600	5600	5600	0
241	20231109	144400	243545810	5600	5600	5600	5600	0
242	20231109	144300	243545810	5600	5600	5600	5600	0
243	20231109	144200	243545810	5600	5600	5600	5600	0
244	20231109	144100	243545810	5600	5600	5600	5600	0
245	20231109	144000	243545810	5600	5600	5600	5600	2
246	20231109	143900	243534610	5600	5600	5600	5600	0
247	20231109	143800	243534610	5600	5600	5600	5600	0
248	20231109	143700	243534610	5600	5600	5600	5600	0
249	20231109	143600	243534610	5600	5600	5600	5600	2
250	20231109	143500	243523410	5620	5620	5620	5620	0
251	20231109	143400	243523410	5620	5620	5620	5620	0
252	20231109	143300	243523410	5620	5620	5620	5620	0
253	20231109	143200	243523410	5620	5620	5620	5620	0
254	20231109	143100	243523410	5620	5620	5620	5620	0
255	20231109	143000	243523410	5620	5620	5620	5620	0
256	20231109	142900	243523410	5620	5620	5620	5620	0
257	20231109	142800	243523410	5620	5620	5620	5620	1
258	20231109	142700	243517790	5570	5570	5570	5570	0
259	20231109	142600	243517790	5570	5570	5570	5570	0
260	20231109	142500	243517790	5570	5570	5570	5570	0
261	20231109	142400	243517790	5570	5570	5570	5570	0
262	20231109	142300	243517790	5570	5570	5570	5570	0
263	20231109	142200	243517790	5570	5570	5570	5570	0
264	20231109	142100	243517790	5570	5570	5570	5570	0
265	20231109	142000	243517790	5570	5570	5570	5570	75
266	20231109	141900	243100040	5570	5570	5570	5570	182
267	20231109	141800	242086300	5570	5570	5570	5570	0
268	20231109	141700	242086300	5570	5570	5570	5570	0
269	20231109	141600	242086300	5570	5570	5570	5570	0
270	20231109	141500	242086300	5570	5570	5570	5570	0
271	20231109	141400	242086300	5570	5570	5570	5570	0
272	20231109	141300	242086300	5570	5570	5570	5570	0
273	20231109	141200	242086300	5570	5580	5580	5570	418
274	20231109	141100	239754080	5620	5620	5620	5620	0
275	20231109	141000	239754080	5620	5620	5620	5620	0
276	20231109	140900	239754080	5620	5620	5620	5620	0
277	20231109	140800	239754080	5620	5620	5620	5620	0
278	20231109	140700	239754080	5620	5620	5620	5620	48
279	20231109	140600	239484320	5620	5610	5620	5580	20
280	20231109	140500	239372250	5580	5580	5580	5580	0
281	20231109	140400	239372250	5580	5580	5580	5580	0
282	20231109	140300	239372250	5580	5580	5580	5580	0
283	20231109	140200	239372250	5580	5580	5580	5580	71
284	20231109	140100	238976070	5580	5580	5580	5580	0
285	20231109	140000	238976070	5580	5580	5580	5580	0
286	20231109	135900	238976070	5580	5580	5580	5580	0
287	20231109	135800	238976070	5580	5580	5580	5580	0
288	20231109	135700	238976070	5580	5580	5580	5580	0
289	20231109	135600	238976070	5580	5580	5580	5580	0
290	20231109	135500	238976070	5580	5580	5580	5580	0
291	20231109	135400	238976070	5580	5580	5580	5580	0
292	20231109	135300	238976070	5580	5580	5580	5580	0
293	20231109	135200	238976070	5580	5580	5580	5580	105
294	20231109	135100	238390170	5590	5590	5590	5590	0
295	20231109	135000	238390170	5590	5590	5590	5590	0
296	20231109	134900	238390170	5590	5590	5590	5590	0
297	20231109	134800	238390170	5590	5590	5590	5590	0
298	20231109	134700	238390170	5590	5590	5590	5590	23
299	20231109	134600	238261600	5590	5570	5590	5570	486
300	20231109	134500	235546080	5570	5570	5570	5570	0
301	20231109	134400	235546080	5570	5570	5570	5570	0
302	20231109	134300	235546080	5570	5570	5570	5570	0
303	20231109	134200	235546080	5570	5570	5570	5570	0
304	20231109	134100	235546080	5570	5570	5570	5570	10
305	20231109	134000	235490380	5540	5550	5550	5540	821
306	20231109	133900	230941170	5600	5560	5600	5560	9
307	20231109	133800	230891010	5550	5560	5560	5550	172
308	20231109	133700	229935270	5560	5590	5590	5560	1085
309	20231109	133600	223873620	5600	5600	5600	5600	0
310	20231109	133500	223873620	5600	5600	5600	5600	50
311	20231109	133400	223593620	5600	5600	5600	5600	0
312	20231109	133300	223593620	5600	5600	5600	5600	0
313	20231109	133200	223593620	5600	5600	5600	5600	0
314	20231109	133100	223593620	5600	5600	5600	5600	0
315	20231109	133000	223593620	5600	5600	5600	5600	174
316	20231109	132900	222619220	5600	5600	5600	5600	0
317	20231109	132800	222619220	5600	5600	5600	5600	0
318	20231109	132700	222619220	5600	5600	5600	5600	0
319	20231109	132600	222619220	5600	5600	5600	5600	0
320	20231109	132500	222619220	5600	5600	5600	5600	0
321	20231109	132400	222619220	5600	5600	5600	5600	15
322	20231109	132300	222535220	5590	5590	5590	5590	0
323	20231109	132200	222535220	5590	5590	5590	5590	0
324	20231109	132100	222535220	5590	5590	5590	5590	0
325	20231109	132000	222535220	5590	5590	5590	5590	0
326	20231109	131900	222535220	5590	5590	5590	5590	0
327	20231109	131800	222535220	5590	5590	5590	5590	0
328	20231109	131700	222535220	5590	5590	5590	5590	1
329	20231109	131600	222529630	5590	5620	5620	5590	16
330	20231109	131500	222439860	5620	5620	5620	5620	0
331	20231109	131400	222439860	5620	5620	5620	5620	0
332	20231109	131300	222439860	5620	5620	5620	5620	0
333	20231109	131200	222439860	5620	5620	5620	5620	0
334	20231109	131100	222439860	5620	5620	5620	5620	1
335	20231109	131000	222434240	5620	5620	5620	5620	4
336	20231109	130900	222411760	5620	5630	5630	5620	304
337	20231109	130800	220700280	5630	5620	5630	5620	214
338	20231109	130700	219497400	5590	5590	5590	5590	0
339	20231109	130600	219497400	5590	5590	5590	5590	0
340	20231109	130500	219497400	5590	5590	5590	5590	0
341	20231109	130400	219497400	5590	5590	5590	5590	0
342	20231109	130300	219497400	5590	5590	5590	5590	1
343	20231109	130200	219491810	5610	5610	5610	5610	0
344	20231109	130100	219491810	5610	5610	5610	5610	0
345	20231109	130000	219491810	5610	5610	5610	5610	0
346	20231109	125900	219491810	5610	5620	5620	5610	144
347	20231109	125800	218683910	5630	5630	5630	5630	0
348	20231109	125700	218683910	5630	5630	5630	5630	0
349	20231109	125600	218683910	5630	5630	5630	5630	0
350	20231109	125500	218683910	5630	5630	5630	5630	0
351	20231109	125400	218683910	5630	5630	5630	5630	18
352	20231109	125300	218582570	5630	5630	5630	5630	1
353	20231109	125200	218576940	5630	5630	5630	5630	0
354	20231109	125100	218576940	5630	5630	5630	5630	0
355	20231109	125000	218576940	5630	5630	5630	5630	0
356	20231109	124900	218576940	5630	5630	5630	5630	0
357	20231109	124800	218576940	5630	5630	5630	5630	0
358	20231109	124700	218576940	5630	5630	5630	5630	0
359	20231109	124600	218576940	5630	5630	5630	5630	0
360	20231109	124500	218576940	5630	5630	5630	5630	1
361	20231109	124400	218571310	5630	5630	5630	5630	0
362	20231109	124300	218571310	5630	5630	5630	5630	0
363	20231109	124200	218571310	5630	5630	5630	5630	2
364	20231109	124100	218560050	5610	5610	5610	5610	0
365	20231109	124000	218560050	5610	5610	5610	5610	0
366	20231109	123900	218560050	5610	5610	5610	5610	0
367	20231109	123800	218560050	5610	5610	5610	5610	0
368	20231109	123700	218560050	5610	5610	5610	5610	0
369	20231109	123600	218560050	5610	5610	5610	5610	0
370	20231109	123500	218560050	5610	5610	5610	5610	0
371	20231109	123400	218560050	5610	5610	5610	5610	0
372	20231109	123300	218560050	5610	5610	5610	5610	0
373	20231109	123200	218560050	5610	5610	5610	5610	0
374	20231109	123100	218560050	5610	5610	5610	5610	0
375	20231109	123000	218560050	5610	5610	5610	5610	0
376	20231109	122900	218560050	5610	5610	5610	5610	0
377	20231109	122800	218560050	5610	5610	5610	5610	0
378	20231109	122700	218560050	5610	5610	5610	5610	0
379	20231109	122600	218560050	5610	5610	5610	5610	0
380	20231109	122500	218560050	5610	5620	5620	5610	150
381	20231109	122400	217718490	5630	5630	5630	5630	0
382	20231109	122300	217718490	5630	5630	5630	5630	0
383	20231109	122200	217718490	5630	5630	5630	5630	0
384	20231109	122100	217718490	5630	5630	5630	5630	0
385	20231109	122000	217718490	5630	5630	5630	5630	0
386	20231109	121900	217718490	5630	5630	5630	5630	1
387	20231109	121800	217712860	5610	5610	5610	5610	0
388	20231109	121700	217712860	5610	5610	5610	5610	0
389	20231109	121600	217712860	5610	5610	5610	5610	0
390	20231109	121500	217712860	5610	5610	5610	5610	0
391	20231109	121400	217712860	5610	5610	5630	5610	61
392	20231109	121300	217370450	5630	5630	5630	5630	0
393	20231109	121200	217370450	5630	5630	5630	5630	0
394	20231109	121100	217370450	5630	5630	5630	5630	100
395	20231109	121000	216807450	5630	5630	5630	5630	587
396	20231109	120900	213502640	5630	5630	5630	5630	35
397	20231109	120800	213305590	5630	5630	5630	5630	0
398	20231109	120700	213305590	5630	5630	5630	5630	327
399	20231109	120600	211464580	5640	5640	5640	5640	0
400	20231109	120500	211464580	5640	5640	5640	5640	0
401	20231109	120400	211464580	5640	5660	5660	5640	390
402	20231109	120300	209263520	5670	5670	5670	5670	1
403	20231109	120200	209257850	5670	5670	5670	5670	0
404	20231109	120100	209257850	5670	5670	5670	5670	0
405	20231109	120000	209257850	5670	5670	5670	5670	0
406	20231109	115900	209257850	5670	5670	5670	5670	0
407	20231109	115800	209257850	5670	5670	5670	5670	61
408	20231109	115700	208911980	5670	5670	5670	5670	20
409	20231109	115600	208798580	5670	5670	5670	5670	0
410	20231109	115500	208798580	5670	5670	5670	5670	0
411	20231109	115400	208798580	5670	5670	5670	5670	0
412	20231109	115300	208798580	5670	5670	5670	5670	0
413	20231109	115200	208798580	5670	5670	5670	5670	1
414	20231109	115100	208792910	5670	5670	5670	5670	1
415	20231109	115000	208787240	5630	5630	5630	5630	85
416	20231109	114900	208308690	5680	5630	5680	5630	2
417	20231109	114800	208297380	5680	5650	5680	5650	259
418	20231109	114700	206828280	5620	5620	5620	5620	0
419	20231109	114600	206828280	5620	5620	5620	5620	0
420	20231109	114500	206828280	5620	5620	5620	5620	0
421	20231109	114400	206828280	5620	5620	5620	5620	1
422	20231109	114300	206822660	5650	5650	5650	5650	0
423	20231109	114200	206822660	5650	5640	5650	5640	94
424	20231109	114100	206292400	5700	5630	5700	5620	1471
425	20231109	114000	197932940	5630	5580	5690	5580	381
426	20231109	113900	195798900	5690	5590	5690	5590	300
427	20231109	113800	194107260	5590	5590	5590	5590	0
428	20231109	113700	194107260	5590	5590	5590	5590	0
429	20231109	113600	194107260	5590	5590	5590	5590	2
430	20231109	113500	194096080	5590	5590	5590	5590	0
431	20231109	113400	194096080	5590	5590	5590	5590	0
432	20231109	113300	194096080	5590	5590	5590	5590	0
433	20231109	113200	194096080	5590	5590	5590	5590	0
434	20231109	113100	194096080	5590	5590	5590	5590	0
435	20231109	113000	194096080	5590	5590	5590	5590	0
436	20231109	112900	194096080	5590	5590	5590	5590	0
437	20231109	112800	194096080	5590	5590	5590	5590	0
438	20231109	112700	194096080	5590	5590	5590	5590	10
439	20231109	112600	194040180	5590	5550	5590	5550	32
440	20231109	112500	193862540	5550	5550	5550	5550	0
441	20231109	112400	193862540	5550	5550	5550	5550	0
442	20231109	112300	193862540	5550	5550	5550	5550	12
443	20231109	112200	193795940	5550	5550	5550	5550	2
444	20231109	112100	193784840	5550	5540	5550	5540	149
445	20231109	112000	192959340	5540	5530	5540	5530	731
446	20231109	111900	188913590	5500	5600	5600	5500	4806
447	20231109	111800	162338690	5600	5600	5600	5600	0
448	20231109	111700	162338690	5600	5600	5600	5600	0
449	20231109	111600	162338690	5600	5600	5600	5600	0
450	20231109	111500	162338690	5600	5600	5600	5600	0
451	20231109	111400	162338690	5600	5600	5600	5600	0
452	20231109	111300	162338690	5600	5600	5600	5600	22
453	20231109	111200	162215490	5600	5620	5710	5560	693
454	20231109	111100	158304130	5620	5620	5620	5620	48
455	20231109	111000	158034370	5620	5610	5620	5560	283
456	20231109	110900	156448890	5620	5630	5650	5620	22
457	20231109	110800	156325170	5630	5640	5640	5630	1108
458	20231109	110700	150077910	5640	5660	5690	5640	618
459	20231109	110600	146576300	5690	5710	5740	5650	1339
460	20231109	110500	138977670	5710	5740	5830	5670	2798
461	20231109	110400	122856430	5820	5570	5880	5570	7704
462	20231109	110300	78485980	5590	5540	5590	5540	1326
463	20231109	110200	71082060	5560	5550	5560	5550	5
464	20231109	110100	71054290	5540	5540	5540	5540	1000
465	20231109	110000	65514290	5530	5530	5530	5530	19
466	20231109	105900	65409220	5540	5540	5540	5540	0
467	20231109	105800	65409220	5540	5540	5540	5540	0
468	20231109	105700	65409220	5540	5530	5640	5530	132
469	20231109	105600	64677840	5570	5540	5640	5540	630
470	20231109	105500	61163820	5500	5500	5500	5500	0
471	20231109	105400	61163820	5500	5510	5510	5500	130
472	20231109	105300	60448790	5510	5510	5510	5510	0
473	20231109	105200	60448790	5510	5510	5510	5510	0
474	20231109	105100	60448790	5510	5510	5510	5510	0
475	20231109	105000	60448790	5510	5510	5510	5510	90
476	20231109	104900	59952890	5500	5500	5500	5500	0
477	20231109	104800	59952890	5500	5500	5500	5500	0
478	20231109	104700	59952890	5500	5500	5500	5500	0
479	20231109	104600	59952890	5500	5500	5500	5500	0
480	20231109	104500	59952890	5500	5510	5510	5500	153
481	20231109	104400	59111350	5510	5510	5510	5510	2
482	20231109	104300	59100330	5510	5500	5510	5500	132
483	20231109	104200	58374250	5510	5510	5510	5510	0
484	20231109	104100	58374250	5510	5520	5520	5510	112
485	20231109	104000	57756610	5520	5520	5520	5520	0
486	20231109	103900	57756610	5520	5520	5520	5520	0
487	20231109	103800	57756610	5520	5520	5520	5520	32
488	20231109	103700	57579970	5500	5500	5500	5500	0
489	20231109	103600	57579970	5500	5500	5500	5500	0
490	20231109	103500	57579970	5500	5500	5500	5500	0
491	20231109	103400	57579970	5500	5500	5500	5500	0
492	20231109	103300	57579970	5500	5520	5520	5500	2260
493	20231109	103200	45130520	5550	5550	5550	5550	0
494	20231109	103100	45130520	5550	5550	5550	5550	0
495	20231109	103000	45130520	5550	5550	5550	5550	0
496	20231109	102900	45130520	5550	5540	5550	5540	200
497	20231109	102800	44020750	5540	5540	5540	5540	10
498	20231109	102700	43965350	5540	5540	5540	5540	45
499	20231109	102600	43716050	5500	5510	5510	5460	244
500	20231109	102500	42373020	5530	5460	5630	5460	635
501	20231109	102400	38871060	5450	5450	5450	5450	0
502	20231109	102300	38871060	5450	5440	5450	5440	100
503	20231109	102200	38326560	5460	5460	5460	5460	0
504	20231109	102100	38326560	5460	5460	5460	5460	0
505	20231109	102000	38326560	5460	5460	5460	5460	0
506	20231109	101900	38326560	5460	5460	5460	5460	0
507	20231109	101800	38326560	5460	5460	5460	5460	0
508	20231109	101700	38326560	5460	5460	5460	5460	0
509	20231109	101600	38326560	5460	5460	5460	5460	9
510	20231109	101500	38277420	5460	5470	5480	5460	54
511	20231109	101400	37981720	5610	5540	5640	5430	766
512	20231109	101300	33731990	5540	5540	5540	5540	0
513	20231109	101200	33731990	5540	5430	5550	5430	324
514	20231109	101100	31961980	5390	5390	5390	5390	0
515	20231109	101000	31961980	5390	5390	5390	5390	0
516	20231109	100900	31961980	5390	5390	5390	5390	0
517	20231109	100800	31961980	5390	5390	5390	5390	0
518	20231109	100700	31961980	5390	5390	5390	5390	0
519	20231109	100600	31961980	5390	5390	5390	5390	0
520	20231109	100500	31961980	5390	5390	5390	5390	0
521	20231109	100400	31961980	5390	5390	5390	5390	0
522	20231109	100300	31961980	5390	5390	5390	5390	0
523	20231109	100200	31961980	5390	5410	5440	5390	203
524	20231109	100100	30857990	5410	5410	5410	5410	0
525	20231109	100000	30857990	5410	5410	5410	5410	77
526	20231109	095900	30441420	5390	5390	5390	5390	1
527	20231109	095800	30436030	5410	5410	5410	5410	0
528	20231109	095700	30436030	5410	5410	5410	5410	1
529	20231109	095600	30430620	5400	5400	5400	5400	2
530	20231109	095500	30419820	5400	5400	5400	5400	0
531	20231109	095400	30419820	5400	5400	5400	5400	2
532	20231109	095300	30409020	5400	5400	5400	5400	142
533	20231109	095200	29642220	5410	5410	5410	5410	0
534	20231109	095100	29642220	5410	5410	5410	5410	0
535	20231109	095000	29642220	5410	5410	5410	5410	0
536	20231109	094900	29642220	5410	5410	5410	5410	0
537	20231109	094800	29642220	5410	5410	5410	5410	0
538	20231109	094700	29642220	5410	5390	5410	5390	163
539	20231109	094600	28763610	5410	5420	5420	5410	401
540	20231109	094500	26593880	5420	5420	5420	5420	0
541	20231109	094400	26593880	5420	5420	5420	5420	0
542	20231109	094300	26593880	5420	5420	5420	5420	0
543	20231109	094200	26593880	5420	5420	5420	5420	0
544	20231109	094100	26593880	5420	5420	5420	5420	13
545	20231109	094000	26523420	5420	5420	5420	5420	0
546	20231109	093900	26523420	5420	5420	5420	5420	0
547	20231109	093800	26523420	5420	5420	5420	5420	0
548	20231109	093700	26523420	5420	5420	5420	5420	0
549	20231109	093600	26523420	5420	5420	5420	5420	0
550	20231109	093500	26523420	5420	5420	5420	5420	14
551	20231109	093400	26447540	5420	5420	5420	5420	0
552	20231109	093300	26447540	5420	5420	5420	5420	0
553	20231109	093200	26447540	5420	5420	5420	5420	0
554	20231109	093100	26447540	5420	5420	5420	5420	0
555	20231109	093000	26447540	5420	5440	5440	5420	985
556	20231109	092900	21105640	5470	5470	5470	5470	0
557	20231109	092800	21105640	5470	5470	5470	5470	19
558	20231109	092700	21001710	5440	5440	5440	5440	0
559	20231109	092600	21001710	5440	5440	5440	5440	0
560	20231109	092500	21001710	5440	5400	5440	5400	1133
561	20231109	092400	14848130	5390	5390	5390	5390	2
562	20231109	092300	14837350	5390	5390	5390	5390	0
563	20231109	092200	14837350	5390	5390	5390	5390	0
564	20231109	092100	14837350	5390	5390	5390	5390	0
565	20231109	092000	14837350	5390	5390	5390	5390	0
566	20231109	091900	14837350	5390	5390	5390	5390	0
567	20231109	091800	14837350	5390	5390	5390	5390	0
568	20231109	091700	14837350	5390	5390	5390	5390	0
569	20231109	091600	14837350	5390	5390	5390	5390	24
570	20231109	091500	14707990	5390	5420	5440	5300	1734
571	20231109	091400	5414140	5430	5430	5430	5430	0
572	20231109	091300	5414140	5430	5430	5430	5430	0
573	20231109	091200	5414140	5430	5430	5430	5430	0
574	20231109	091100	5414140	5430	5440	5440	5430	161
575	20231109	091000	4538370	5440	5450	5450	5440	75
576	20231109	090900	4130340	5470	5480	5480	5470	30
577	20231109	090800	3966230	5530	5530	5530	5530	0
578	20231109	090700	3966230	5530	5530	5530	5530	180
579	20231109	090600	2970830	5530	5530	5530	5530	1
580	20231109	090500	2965300	5540	5490	5540	5490	20
581	20231109	090400	2855400	5490	5490	5490	5490	77
582	20231109	090300	2432670	5430	5430	5430	5430	0
583	20231109	090200	2432670	5430	5430	5430	5430	0
584	20231109	090100	2432670	5430	5430	5430	5430	0
585	20231109	090000	2432670	5430	5430	5440	5430	428