KissMeData/424980/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	212200	703079200	13920	13920	13920	13920	529
3	20231107	212100	703079200	13920	13920	13920	13920	0
4	20231107	212000	703079200	13920	13920	13920	13920	0
5	20231107	211900	703079200	13920	13920	13920	13920	0
6	20231107	211800	703079200	13920	13920	13920	13920	0
7	20231107	211700	703079200	13920	13920	13920	13920	0
8	20231107	211600	703079200	13920	13920	13920	13920	0
9	20231107	211500	703079200	13920	13920	13920	13920	0
10	20231107	211400	703079200	13920	13920	13920	13920	0
11	20231107	211300	703079200	13920	13920	13920	13920	0
12	20231107	211200	703079200	13920	13920	13920	13920	0
13	20231107	211100	703079200	13920	13920	13920	13920	0
14	20231107	211000	703079200	13920	13920	13920	13920	0
15	20231107	210900	703079200	13920	13920	13920	13920	0
16	20231107	210800	703079200	13920	13920	13920	13920	0
17	20231107	210700	703079200	13920	13920	13920	13920	0
18	20231107	210600	703079200	13920	13920	13920	13920	0
19	20231107	210500	703079200	13920	13920	13920	13920	0
20	20231107	210400	703079200	13920	13920	13920	13920	0
21	20231107	210300	703079200	13920	13920	13920	13920	0
22	20231107	210200	703079200	13920	13920	13920	13920	0
23	20231107	210100	703079200	13920	13920	13920	13920	0
24	20231107	210000	703079200	13920	13920	13920	13920	0
25	20231107	205900	703079200	13920	13920	13920	13920	0
26	20231107	205800	703079200	13920	13920	13920	13920	0
27	20231107	205700	703079200	13920	13920	13920	13920	0
28	20231107	205600	703079200	13920	13920	13920	13920	0
29	20231107	205500	703079200	13920	13920	13920	13920	0
30	20231107	205400	703079200	13920	13920	13920	13920	0
31	20231107	205300	703079200	13920	13920	13920	13920	0
32	20231107	205200	703079200	13920	13920	13920	13920	529
33	20231107	205100	703079200	13920	13920	13920	13920	0
34	20231107	205000	703079200	13920	13920	13920	13920	0
35	20231107	204900	703079200	13920	13920	13920	13920	0
36	20231107	204800	703079200	13920	13920	13920	13920	0
37	20231107	204700	703079200	13920	13920	13920	13920	0
38	20231107	204600	703079200	13920	13920	13920	13920	0
39	20231107	204500	703079200	13920	13920	13920	13920	0
40	20231107	204400	703079200	13920	13920	13920	13920	0
41	20231107	204300	703079200	13920	13920	13920	13920	0
42	20231107	204200	703079200	13920	13920	13920	13920	0
43	20231107	204100	703079200	13920	13920	13920	13920	0
44	20231107	204000	703079200	13920	13920	13920	13920	0
45	20231107	203900	703079200	13920	13920	13920	13920	0
46	20231107	203800	703079200	13920	13920	13920	13920	0
47	20231107	203700	703079200	13920	13920	13920	13920	0
48	20231107	203600	703079200	13920	13920	13920	13920	0
49	20231107	203500	703079200	13920	13920	13920	13920	0
50	20231107	203400	703079200	13920	13920	13920	13920	0
51	20231107	203300	703079200	13920	13920	13920	13920	0
52	20231107	203200	703079200	13920	13920	13920	13920	0
53	20231107	203100	703079200	13920	13920	13920	13920	0
54	20231107	203000	703079200	13920	13920	13920	13920	0
55	20231107	202900	703079200	13920	13920	13920	13920	0
56	20231107	202800	703079200	13920	13920	13920	13920	0
57	20231107	202700	703079200	13920	13920	13920	13920	0
58	20231107	202600	703079200	13920	13920	13920	13920	0
59	20231107	202500	703079200	13920	13920	13920	13920	0
60	20231107	202400	703079200	13920	13920	13920	13920	0
61	20231107	202300	703079200	13920	13920	13920	13920	0
62	20231107	202200	703079200	13920	13920	13920	13920	529
63	20231107	202100	703079200	13920	13920	13920	13920	0
64	20231107	202000	703079200	13920	13920	13920	13920	0
65	20231107	201900	703079200	13920	13920	13920	13920	0
66	20231107	201800	703079200	13920	13920	13920	13920	0
67	20231107	201700	703079200	13920	13920	13920	13920	0
68	20231107	201600	703079200	13920	13920	13920	13920	0
69	20231107	201500	703079200	13920	13920	13920	13920	0
70	20231107	201400	703079200	13920	13920	13920	13920	0
71	20231107	201300	703079200	13920	13920	13920	13920	0
72	20231107	201200	703079200	13920	13920	13920	13920	0
73	20231107	201100	703079200	13920	13920	13920	13920	0
74	20231107	201000	703079200	13920	13920	13920	13920	0
75	20231107	200900	703079200	13920	13920	13920	13920	0
76	20231107	200800	703079200	13920	13920	13920	13920	0
77	20231107	200700	703079200	13920	13920	13920	13920	0
78	20231107	200600	703079200	13920	13920	13920	13920	0
79	20231107	200500	703079200	13920	13920	13920	13920	0
80	20231107	200400	703079200	13920	13920	13920	13920	0
81	20231107	200300	703079200	13920	13920	13920	13920	0
82	20231107	200200	703079200	13920	13920	13920	13920	0
83	20231107	200100	703079200	13920	13920	13920	13920	0
84	20231107	200000	703079200	13920	13920	13920	13920	0
85	20231107	195900	703079200	13920	13920	13920	13920	0
86	20231107	195800	703079200	13920	13920	13920	13920	0
87	20231107	195700	703079200	13920	13920	13920	13920	0
88	20231107	195600	703079200	13920	13920	13920	13920	0
89	20231107	195500	703079200	13920	13920	13920	13920	0
90	20231107	195400	703079200	13920	13920	13920	13920	0
91	20231107	195300	703079200	13920	13920	13920	13920	0
92	20231107	195200	703079200	13920	13920	13920	13920	529
93	20231107	195100	703079200	13920	13920	13920	13920	0
94	20231107	195000	703079200	13920	13920	13920	13920	0
95	20231107	194900	703079200	13920	13920	13920	13920	0
96	20231107	194800	703079200	13920	13920	13920	13920	0
97	20231107	194700	703079200	13920	13920	13920	13920	0
98	20231107	194600	703079200	13920	13920	13920	13920	0
99	20231107	194500	703079200	13920	13920	13920	13920	0
100	20231107	194400	703079200	13920	13920	13920	13920	0
101	20231107	194300	703079200	13920	13920	13920	13920	0
102	20231107	194200	703079200	13920	13920	13920	13920	0
103	20231107	194100	703079200	13920	13920	13920	13920	0
104	20231107	194000	703079200	13920	13920	13920	13920	0
105	20231107	193900	703079200	13920	13920	13920	13920	0
106	20231107	193800	703079200	13920	13920	13920	13920	0
107	20231107	193700	703079200	13920	13920	13920	13920	0
108	20231107	193600	703079200	13920	13920	13920	13920	0
109	20231107	193500	703079200	13920	13920	13920	13920	0
110	20231107	193400	703079200	13920	13920	13920	13920	0
111	20231107	193300	703079200	13920	13920	13920	13920	0
112	20231107	193200	703079200	13920	13920	13920	13920	0
113	20231107	193100	703079200	13920	13920	13920	13920	0
114	20231107	193000	703079200	13920	13920	13920	13920	0
115	20231107	192900	703079200	13920	13920	13920	13920	0
116	20231107	192800	703079200	13920	13920	13920	13920	0
117	20231107	192700	703079200	13920	13920	13920	13920	0
118	20231107	192600	703079200	13920	13920	13920	13920	0
119	20231107	192500	703079200	13920	13920	13920	13920	0
120	20231107	192400	703079200	13920	13920	13920	13920	0
121	20231107	192300	703079200	13920	13920	13920	13920	0
122	20231107	192200	703079200	13920	13920	13920	13920	529
123	20231107	192100	703079200	13920	13920	13920	13920	0
124	20231107	192000	703079200	13920	13920	13920	13920	0
125	20231107	191900	703079200	13920	13920	13920	13920	0
126	20231107	191800	703079200	13920	13920	13920	13920	0
127	20231107	191700	703079200	13920	13920	13920	13920	0
128	20231107	191600	703079200	13920	13920	13920	13920	0
129	20231107	191500	703079200	13920	13920	13920	13920	0
130	20231107	191400	703079200	13920	13920	13920	13920	0
131	20231107	191300	703079200	13920	13920	13920	13920	0
132	20231107	191200	703079200	13920	13920	13920	13920	0
133	20231107	191100	703079200	13920	13920	13920	13920	0
134	20231107	191000	703079200	13920	13920	13920	13920	0
135	20231107	190900	703079200	13920	13920	13920	13920	0
136	20231107	190800	703079200	13920	13920	13920	13920	0
137	20231107	190700	703079200	13920	13920	13920	13920	0
138	20231107	190600	703079200	13920	13920	13920	13920	0
139	20231107	190500	703079200	13920	13920	13920	13920	0
140	20231107	190400	703079200	13920	13920	13920	13920	0
141	20231107	190300	703079200	13920	13920	13920	13920	0
142	20231107	190200	703079200	13920	13920	13920	13920	0
143	20231107	190100	703079200	13920	13920	13920	13920	0
144	20231107	190000	703079200	13920	13920	13920	13920	0
145	20231107	185900	703079200	13920	13920	13920	13920	0
146	20231107	185800	703079200	13920	13920	13920	13920	0
147	20231107	185700	703079200	13920	13920	13920	13920	0
148	20231107	185600	703079200	13920	13920	13920	13920	0
149	20231107	185500	703079200	13920	13920	13920	13920	0
150	20231107	185400	703079200	13920	13920	13920	13920	0
151	20231107	185300	703079200	13920	13920	13920	13920	0
152	20231107	185200	703079200	13920	13920	13920	13920	529
153	20231107	185100	703079200	13920	13920	13920	13920	0
154	20231107	185000	703079200	13920	13920	13920	13920	0
155	20231107	184900	703079200	13920	13920	13920	13920	0
156	20231107	184800	703079200	13920	13920	13920	13920	0
157	20231107	184700	703079200	13920	13920	13920	13920	0
158	20231107	184600	703079200	13920	13920	13920	13920	0
159	20231107	184500	703079200	13920	13920	13920	13920	0
160	20231107	184400	703079200	13920	13920	13920	13920	0
161	20231107	184300	703079200	13920	13920	13920	13920	0
162	20231107	184200	703079200	13920	13920	13920	13920	0
163	20231107	184100	703079200	13920	13920	13920	13920	0
164	20231107	184000	703079200	13920	13920	13920	13920	0
165	20231107	183900	703079200	13920	13920	13920	13920	0
166	20231107	183800	703079200	13920	13920	13920	13920	0
167	20231107	183700	703079200	13920	13920	13920	13920	0
168	20231107	183600	703079200	13920	13920	13920	13920	0
169	20231107	183500	703079200	13920	13920	13920	13920	0
170	20231107	183400	703079200	13920	13920	13920	13920	0
171	20231107	183300	703079200	13920	13920	13920	13920	0
172	20231107	183200	703079200	13920	13920	13920	13920	0
173	20231107	183100	703079200	13920	13920	13920	13920	0
174	20231107	183000	703079200	13920	13920	13920	13920	0
175	20231107	182900	703079200	13920	13920	13920	13920	0
176	20231107	182800	703079200	13920	13920	13920	13920	0
177	20231107	182700	703079200	13920	13920	13920	13920	0
178	20231107	182600	703079200	13920	13920	13920	13920	0
179	20231107	182500	703079200	13920	13920	13920	13920	0
180	20231107	182400	703079200	13920	13920	13920	13920	0
181	20231107	182300	703079200	13920	13920	13920	13920	0
182	20231107	182200	703079200	13920	13920	13920	13920	529
183	20231107	182100	703079200	13920	13920	13920	13920	0
184	20231107	182000	703079200	13920	13920	13920	13920	0
185	20231107	181900	703079200	13920	13920	13920	13920	0
186	20231107	181800	703079200	13920	13920	13920	13920	0
187	20231107	181700	703079200	13920	13920	13920	13920	0
188	20231107	181600	703079200	13920	13920	13920	13920	0
189	20231107	181500	703079200	13920	13920	13920	13920	0
190	20231107	181400	703079200	13920	13920	13920	13920	0
191	20231107	181300	703079200	13920	13920	13920	13920	0
192	20231107	181200	703079200	13920	13920	13920	13920	0
193	20231107	181100	703079200	13920	13920	13920	13920	0
194	20231107	181000	703079200	13920	13920	13920	13920	0
195	20231107	180900	703079200	13920	13920	13920	13920	0
196	20231107	180800	703079200	13920	13920	13920	13920	0
197	20231107	180700	703079200	13920	13920	13920	13920	0
198	20231107	180600	703079200	13920	13920	13920	13920	0
199	20231107	180500	703079200	13920	13920	13920	13920	0
200	20231107	180400	703079200	13920	13920	13920	13920	0
201	20231107	180300	703079200	13920	13920	13920	13920	0
202	20231107	180200	703079200	13920	13920	13920	13920	0
203	20231107	180100	703079200	13920	13920	13920	13920	0
204	20231107	180000	703079200	13920	13920	13920	13920	0
205	20231107	175900	703079200	13920	13920	13920	13920	0
206	20231107	175800	703079200	13920	13920	13920	13920	0
207	20231107	175700	703079200	13920	13920	13920	13920	0
208	20231107	175600	703079200	13920	13920	13920	13920	0
209	20231107	175500	703079200	13920	13920	13920	13920	0
210	20231107	175400	703079200	13920	13920	13920	13920	0
211	20231107	175300	703079200	13920	13920	13920	13920	0
212	20231107	175200	703079200	13920	13920	13920	13920	529
213	20231107	175100	703079200	13920	13920	13920	13920	0
214	20231107	175000	703079200	13920	13920	13920	13920	0
215	20231107	174900	703079200	13920	13920	13920	13920	0
216	20231107	174800	703079200	13920	13920	13920	13920	0
217	20231107	174700	703079200	13920	13920	13920	13920	0
218	20231107	174600	703079200	13920	13920	13920	13920	0
219	20231107	174500	703079200	13920	13920	13920	13920	0
220	20231107	174400	703079200	13920	13920	13920	13920	0
221	20231107	174300	703079200	13920	13920	13920	13920	0
222	20231107	174200	703079200	13920	13920	13920	13920	0
223	20231107	174100	703079200	13920	13920	13920	13920	0
224	20231107	174000	703079200	13920	13920	13920	13920	0
225	20231107	173900	703079200	13920	13920	13920	13920	0
226	20231107	173800	703079200	13920	13920	13920	13920	0
227	20231107	173700	703079200	13920	13920	13920	13920	0
228	20231107	173600	703079200	13920	13920	13920	13920	0
229	20231107	173500	703079200	13920	13920	13920	13920	0
230	20231107	173400	703079200	13920	13920	13920	13920	0
231	20231107	173300	703079200	13920	13920	13920	13920	0
232	20231107	173200	703079200	13920	13920	13920	13920	0
233	20231107	173100	703079200	13920	13920	13920	13920	0
234	20231107	173000	703079200	13920	13920	13920	13920	0
235	20231107	172900	703079200	13920	13920	13920	13920	0
236	20231107	172800	703079200	13920	13920	13920	13920	0
237	20231107	172700	703079200	13920	13920	13920	13920	0
238	20231107	172600	703079200	13920	13920	13920	13920	0
239	20231107	172500	703079200	13920	13920	13920	13920	0
240	20231107	172400	703079200	13920	13920	13920	13920	0
241	20231107	172300	703079200	13920	13920	13920	13920	0
242	20231107	172200	703079200	13920	13920	13920	13920	529
243	20231107	172100	703079200	13920	13920	13920	13920	0
244	20231107	172000	703079200	13920	13920	13920	13920	0
245	20231107	171900	703079200	13920	13920	13920	13920	0
246	20231107	171800	703079200	13920	13920	13920	13920	0
247	20231107	171700	703079200	13920	13920	13920	13920	0
248	20231107	171600	703079200	13920	13920	13920	13920	0
249	20231107	171500	703079200	13920	13920	13920	13920	0
250	20231107	171400	703079200	13920	13920	13920	13920	0
251	20231107	171300	703079200	13920	13920	13920	13920	0
252	20231107	171200	703079200	13920	13920	13920	13920	0
253	20231107	171100	703079200	13920	13920	13920	13920	0
254	20231107	171000	703079200	13920	13920	13920	13920	0
255	20231107	170900	703079200	13920	13920	13920	13920	0
256	20231107	170800	703079200	13920	13920	13920	13920	0
257	20231107	170700	703079200	13920	13920	13920	13920	0
258	20231107	170600	703079200	13920	13920	13920	13920	0
259	20231107	170500	703079200	13920	13920	13920	13920	0
260	20231107	170400	703079200	13920	13920	13920	13920	0
261	20231107	170300	703079200	13920	13920	13920	13920	0
262	20231107	170200	703079200	13920	13920	13920	13920	0
263	20231107	170100	703079200	13920	13920	13920	13920	0
264	20231107	170000	703079200	13920	13920	13920	13920	0
265	20231107	165900	703079200	13920	13920	13920	13920	0
266	20231107	165800	703079200	13920	13920	13920	13920	0
267	20231107	165700	703079200	13920	13920	13920	13920	0
268	20231107	165600	703079200	13920	13920	13920	13920	0
269	20231107	165500	703079200	13920	13920	13920	13920	0
270	20231107	165400	703079200	13920	13920	13920	13920	0
271	20231107	165300	703079200	13920	13920	13920	13920	0
272	20231107	165200	703079200	13920	13920	13920	13920	529
273	20231107	165100	703079200	13920	13920	13920	13920	0
274	20231107	165000	703079200	13920	13920	13920	13920	0
275	20231107	164900	703079200	13920	13920	13920	13920	0
276	20231107	164800	703079200	13920	13920	13920	13920	0
277	20231107	164700	703079200	13920	13920	13920	13920	0
278	20231107	164600	703079200	13920	13920	13920	13920	0
279	20231107	164500	703079200	13920	13920	13920	13920	0
280	20231107	164400	703079200	13920	13920	13920	13920	0
281	20231107	164300	703079200	13920	13920	13920	13920	0
282	20231107	164200	703079200	13920	13920	13920	13920	0
283	20231107	164100	703079200	13920	13920	13920	13920	0
284	20231107	164000	703079200	13920	13920	13920	13920	0
285	20231107	163900	703079200	13920	13920	13920	13920	0
286	20231107	163800	703079200	13920	13920	13920	13920	0
287	20231107	163700	703079200	13920	13920	13920	13920	0
288	20231107	163600	703079200	13920	13920	13920	13920	0
289	20231107	163500	703079200	13920	13920	13920	13920	0
290	20231107	163400	703079200	13920	13920	13920	13920	0
291	20231107	163300	703079200	13920	13920	13920	13920	0
292	20231107	163200	703079200	13920	13920	13920	13920	0
293	20231107	163100	703079200	13920	13920	13920	13920	0
294	20231107	163000	703079200	13920	13920	13920	13920	0
295	20231107	162900	703079200	13920	13920	13920	13920	0
296	20231107	162800	703079200	13920	13920	13920	13920	0
297	20231107	162700	703079200	13920	13920	13920	13920	0
298	20231107	162600	703079200	13920	13920	13920	13920	0
299	20231107	162500	703079200	13920	13920	13920	13920	0
300	20231107	162400	703079200	13920	13920	13920	13920	0
301	20231107	162300	703079200	13920	13920	13920	13920	0
302	20231107	162200	703079200	13920	13920	13920	13920	529
303	20231107	162100	703079200	13920	13920	13920	13920	0
304	20231107	162000	703079200	13920	13920	13920	13920	0
305	20231107	161900	703079200	13920	13920	13920	13920	0
306	20231107	161800	703079200	13920	13920	13920	13920	0
307	20231107	161700	703079200	13920	13920	13920	13920	0
308	20231107	161600	703079200	13920	13920	13920	13920	0
309	20231107	161500	703079200	13920	13920	13920	13920	0
310	20231107	161400	703079200	13920	13920	13920	13920	0
311	20231107	161300	703079200	13920	13920	13920	13920	0
312	20231107	161200	703079200	13920	13920	13920	13920	0
313	20231107	161100	703079200	13920	13920	13920	13920	0
314	20231107	161000	703079200	13920	13920	13920	13920	0
315	20231107	160900	703079200	13920	13920	13920	13920	0
316	20231107	160800	703079200	13920	13920	13920	13920	0
317	20231107	160700	703079200	13920	13920	13920	13920	0
318	20231107	160600	703079200	13920	13920	13920	13920	0
319	20231107	160500	703079200	13920	13920	13920	13920	0
320	20231107	160400	703079200	13920	13920	13920	13920	0
321	20231107	160300	703079200	13920	13920	13920	13920	0
322	20231107	160200	703079200	13920	13920	13920	13920	0
323	20231107	160100	703079200	13920	13920	13920	13920	0
324	20231107	160000	703079200	13920	13920	13920	13920	0
325	20231107	155900	703079200	13920	13920	13920	13920	0
326	20231107	155800	703079200	13920	13920	13920	13920	0
327	20231107	155700	703079200	13920	13920	13920	13920	0
328	20231107	155600	703079200	13920	13920	13920	13920	0
329	20231107	155500	703079200	13920	13920	13920	13920	0
330	20231107	155400	703079200	13920	13920	13920	13920	0
331	20231107	155300	703079200	13920	13920	13920	13920	0
332	20231107	155200	703079200	13920	13920	13920	13920	529
333	20231107	155100	703079200	13920	13920	13920	13920	0
334	20231107	155000	703079200	13920	13920	13920	13920	0
335	20231107	154900	703079200	13920	13920	13920	13920	0
336	20231107	154800	703079200	13920	13920	13920	13920	0
337	20231107	154700	703079200	13920	13920	13920	13920	0
338	20231107	154600	703079200	13920	13920	13920	13920	0
339	20231107	154500	703079200	13920	13920	13920	13920	0
340	20231107	154400	703079200	13920	13920	13920	13920	0
341	20231107	154300	703079200	13920	13920	13920	13920	0
342	20231107	154200	703079200	13920	13920	13920	13920	0
343	20231107	154100	703079200	13920	13920	13920	13920	0
344	20231107	154000	703079200	13920	13920	13920	13920	0
345	20231107	153900	703079200	13920	13920	13920	13920	0
346	20231107	153800	703079200	13920	13920	13920	13920	0
347	20231107	153700	703079200	13920	13920	13920	13920	0
348	20231107	153600	703079200	13920	13920	13920	13920	0
349	20231107	153500	703079200	13920	13920	13920	13920	0
350	20231107	153400	703079200	13920	13920	13920	13920	0
351	20231107	153300	703079200	13920	13920	13920	13920	0
352	20231107	153200	703079200	13920	13920	13920	13920	0
353	20231107	153100	703079200	13920	13920	13920	13920	0
354	20231107	153000	703079200	13920	13920	13920	13920	529
355	20231107	152900	695715520	13670	13670	13670	13670	0
356	20231107	152800	695715520	13670	13670	13670	13670	0
357	20231107	152700	695715520	13670	13670	13670	13670	0
358	20231107	152600	695715520	13670	13670	13670	13670	0
359	20231107	152500	695715520	13670	13670	13670	13670	0
360	20231107	152400	695715520	13670	13670	13670	13670	0
361	20231107	152300	695715520	13670	13670	13670	13670	0
362	20231107	152200	695715520	13670	13670	13670	13670	0
363	20231107	152100	695715520	13670	13670	13670	13670	0
364	20231107	152000	695715520	13670	13670	13670	13670	0
365	20231107	151900	695715520	13670	13700	13700	13670	6
366	20231107	151800	695633440	13670	13660	13670	13660	159
367	20231107	151700	693460910	13660	13670	13670	13660	54
368	20231107	151600	692722860	13670	13700	13700	13670	11
369	20231107	151500	692572190	13700	13700	13700	13700	50
370	20231107	151400	691887190	13700	13700	13700	13700	1
371	20231107	151300	691873490	13700	13700	13700	13700	0
372	20231107	151200	691873490	13700	13700	13700	13700	0
373	20231107	151100	691873490	13700	13660	13700	13660	33
374	20231107	151000	691421550	13660	13660	13660	13660	1
375	20231107	150900	691407890	13690	13690	13690	13690	0
376	20231107	150800	691407890	13690	13690	13690	13690	42
377	20231107	150700	690832910	13690	13690	13690	13690	1
378	20231107	150600	690819220	13650	13650	13650	13650	60
379	20231107	150500	690000220	13650	13650	13650	13650	50
380	20231107	150400	689317720	13640	13640	13640	13640	0
381	20231107	150300	689317720	13640	13640	13640	13640	0
382	20231107	150200	689317720	13640	13640	13640	13640	0
383	20231107	150100	689317720	13640	13640	13640	13640	0
384	20231107	150000	689317720	13640	13640	13640	13640	0
385	20231107	145900	689317720	13640	13640	13640	13640	0
386	20231107	145800	689317720	13640	13640	13640	13640	20
387	20231107	145700	689044920	13640	13640	13640	13640	0
388	20231107	145600	689044920	13640	13640	13640	13640	0
389	20231107	145500	689044920	13640	13630	13640	13630	426
390	20231107	145400	683235280	13630	13630	13630	13630	0
391	20231107	145300	683235280	13630	13630	13630	13630	100
392	20231107	145200	681872280	13610	13610	13610	13610	0
393	20231107	145100	681872280	13610	13610	13610	13610	0
394	20231107	145000	681872280	13610	13630	13630	13610	351
395	20231107	144900	677089250	13630	13640	13640	13630	41
396	20231107	144800	676530410	13640	13640	13640	13640	52
397	20231107	144700	675821130	13640	13640	13640	13640	0
398	20231107	144600	675821130	13640	13640	13640	13640	0
399	20231107	144500	675821130	13640	13640	13640	13640	48
400	20231107	144400	675166410	13640	13640	13640	13640	26
401	20231107	144300	674811770	13640	13640	13640	13640	0
402	20231107	144200	674811770	13640	13640	13640	13640	0
403	20231107	144100	674811770	13640	13650	13650	13640	176
404	20231107	144000	672409530	13650	13670	13670	13650	110
405	20231107	143900	670906530	13670	13670	13670	13670	0
406	20231107	143800	670906530	13670	13670	13670	13670	20
407	20231107	143700	670633130	13710	13710	13710	13710	4
408	20231107	143600	670578290	13710	13710	13710	13710	0
409	20231107	143500	670578290	13710	13710	13710	13710	0
410	20231107	143400	670578290	13710	13710	13710	13710	1
411	20231107	143300	670564580	13660	13660	13660	13660	0
412	20231107	143200	670564580	13660	13660	13660	13660	0
413	20231107	143100	670564580	13660	13660	13660	13660	0
414	20231107	143000	670564580	13660	13650	13660	13650	33
415	20231107	142900	670114110	13650	13650	13650	13650	24
416	20231107	142800	669786510	13650	13670	13670	13650	54
417	20231107	142700	669048960	13670	13670	13670	13670	19
418	20231107	142600	668789230	13710	13710	13710	13710	0
419	20231107	142500	668789230	13710	13710	13710	13710	0
420	20231107	142400	668789230	13710	13710	13710	13710	1
421	20231107	142300	668775520	13710	13730	13730	13710	16
422	20231107	142200	668556080	13740	13740	13740	13740	5
423	20231107	142100	668487380	13740	13750	13750	13740	123
424	20231107	142000	666796200	13760	13790	13790	13760	102
425	20231107	141900	665391180	13860	13860	13860	13860	30
426	20231107	141800	664975380	13860	13860	13860	13860	0
427	20231107	141700	664975380	13860	13860	13860	13860	20
428	20231107	141600	664698180	13880	13880	13880	13880	0
429	20231107	141500	664698180	13880	13880	13880	13880	0
430	20231107	141400	664698180	13880	13880	13880	13880	0
431	20231107	141300	664698180	13880	13880	13880	13880	0
432	20231107	141200	664698180	13880	13880	13880	13880	0
433	20231107	141100	664698180	13880	13880	13880	13880	0
434	20231107	141000	664698180	13880	13880	13880	13880	3
435	20231107	140900	664656540	13880	13890	13890	13880	15
436	20231107	140800	664448220	13910	13910	13910	13910	1
437	20231107	140700	664434310	13930	13880	13930	13880	6
438	20231107	140600	664350830	13850	13810	13850	13810	326
439	20231107	140500	659837130	13810	13800	13810	13800	57
440	20231107	140400	659050460	13800	13800	13800	13800	41
441	20231107	140300	658484660	13800	13800	13800	13800	2
442	20231107	140200	658457060	13800	13760	13800	13760	352
443	20231107	140100	653607540	13760	13760	13760	13750	44
444	20231107	140000	653002500	13760	13730	13760	13730	10
445	20231107	135900	652865080	13730	13730	13730	13730	2
446	20231107	135800	652837620	13720	13710	13720	13710	82
447	20231107	135700	651713390	13710	13710	13710	13710	0
448	20231107	135600	651713390	13710	13710	13710	13710	1
449	20231107	135500	651699680	13670	13670	13670	13670	3
450	20231107	135400	651658670	13710	13710	13710	13710	1
451	20231107	135300	651644960	13690	13690	13690	13690	0
452	20231107	135200	651644960	13690	13690	13690	13690	0
453	20231107	135100	651644960	13690	13690	13690	13690	0
454	20231107	135000	651644960	13690	13700	13700	13690	17
455	20231107	134900	651412160	13700	13700	13700	13700	0
456	20231107	134800	651412160	13700	13700	13700	13700	33
457	20231107	134700	650960060	13700	13700	13700	13700	1
458	20231107	134600	650946360	13700	13700	13700	13700	0
459	20231107	134500	650946360	13700	13700	13700	13700	1
460	20231107	134400	650932660	13690	13670	13690	13670	101
461	20231107	134300	649550370	13690	13690	13690	13690	11
462	20231107	134200	649399780	13690	13690	13690	13690	26
463	20231107	134100	649043840	13690	13690	13690	13690	0
464	20231107	134000	649043840	13690	13700	13700	13680	136
465	20231107	133900	647181130	13700	13700	13700	13700	11
466	20231107	133800	647030430	13700	13700	13700	13700	40
467	20231107	133700	646482430	13700	13700	13700	13700	0
468	20231107	133600	646482430	13700	13700	13700	13700	1
469	20231107	133500	646468730	13700	13700	13700	13700	1
470	20231107	133400	646455030	13700	13700	13700	13700	0
471	20231107	133300	646455030	13700	13700	13700	13700	0
472	20231107	133200	646455030	13700	13700	13700	13700	10
473	20231107	133100	646318030	13700	13700	13700	13700	1
474	20231107	133000	646304330	13700	13680	13700	13680	18
475	20231107	132900	646058060	13680	13680	13680	13680	0
476	20231107	132800	646058060	13680	13680	13680	13680	0
477	20231107	132700	646058060	13680	13680	13680	13680	1
478	20231107	132600	646044380	13680	13680	13680	13680	1
479	20231107	132500	646030700	13660	13660	13660	13660	0
480	20231107	132400	646030700	13660	13650	13660	13650	103
481	20231107	132300	644623860	13650	13650	13650	13650	21
482	20231107	132200	644337210	13650	13650	13650	13650	0
483	20231107	132100	644337210	13650	13650	13650	13650	37
484	20231107	132000	643832160	13630	13650	13650	13630	7
485	20231107	131900	643736730	13630	13630	13630	13630	0
486	20231107	131800	643736730	13630	13630	13630	13630	6
487	20231107	131700	643654950	13630	13630	13630	13630	127
488	20231107	131600	641923940	13630	13620	13630	13620	201
489	20231107	131500	639186180	13630	13630	13630	13630	0
490	20231107	131400	639186180	13630	13630	13630	13630	0
491	20231107	131300	639186180	13630	13630	13630	13630	1
492	20231107	131200	639172550	13620	13630	13630	13620	51
493	20231107	131100	638477910	13640	13650	13650	13640	37
494	20231107	131000	637972880	13650	13650	13650	13650	30
495	20231107	130900	637563380	13650	13650	13650	13650	2
496	20231107	130800	637536080	13650	13650	13650	13650	0
497	20231107	130700	637536080	13650	13650	13650	13650	0
498	20231107	130600	637536080	13650	13650	13650	13650	0
499	20231107	130500	637536080	13650	13630	13650	13630	86
500	20231107	130400	636363230	13640	13640	13640	13640	1
501	20231107	130300	636349590	13500	13590	13590	13500	75
502	20231107	130200	635331410	13660	13660	13660	13660	10
503	20231107	130100	635194810	13660	13580	13660	13580	204
504	20231107	130000	632424410	13580	13580	13580	13580	0
505	20231107	125900	632424410	13580	13580	13580	13580	31
506	20231107	125800	632003430	13580	13550	13580	13550	54
507	20231107	125700	631271190	13550	13550	13550	13550	5
508	20231107	125600	631203440	13560	13560	13560	13560	0
509	20231107	125500	631203440	13560	13560	13560	13560	0
510	20231107	125400	631203440	13560	13560	13560	13560	1
511	20231107	125300	631189880	13470	13470	13470	13470	0
512	20231107	125200	631189880	13470	13560	13560	13470	11
513	20231107	125100	631040810	13460	13460	13460	13460	0
514	20231107	125000	631040810	13460	13460	13460	13460	1
515	20231107	124900	631027350	13460	13480	13480	13460	15
516	20231107	124800	630825170	13480	13490	13490	13480	6
517	20231107	124700	630744280	13480	13480	13480	13480	20
518	20231107	124600	630474680	13460	13480	13480	13460	25
519	20231107	124500	630137720	13480	13480	13480	13480	51
520	20231107	124400	629450240	13450	13450	13450	13450	0
521	20231107	124300	629450240	13450	13420	13450	13420	311
522	20231107	124200	625269360	13420	13410	13420	13400	305
523	20231107	124100	621182290	13410	13480	13480	13410	401
524	20231107	124000	615791320	13500	13510	13510	13500	31
525	20231107	123900	615372810	13520	13530	13530	13520	21
526	20231107	123800	615088870	13530	13530	13530	13530	3
527	20231107	123700	615048280	13530	13560	13560	13530	69
528	20231107	123600	614113350	13550	13550	13550	13550	0
529	20231107	123500	614113350	13550	13540	13550	13540	57
530	20231107	123400	613341170	13540	13540	13540	13540	0
531	20231107	123300	613341170	13540	13540	13540	13540	0
532	20231107	123200	613341170	13540	13540	13540	13540	0
533	20231107	123100	613341170	13540	13540	13540	13540	5
534	20231107	123000	613273470	13550	13550	13550	13550	0
535	20231107	122900	613273470	13550	13550	13550	13550	1
536	20231107	122800	613259920	13550	13550	13550	13550	0
537	20231107	122700	613259920	13550	13550	13550	13550	0
538	20231107	122600	613259920	13550	13550	13550	13550	0
539	20231107	122500	613259920	13550	13550	13550	13550	0
540	20231107	122400	613259920	13550	13550	13550	13550	0
541	20231107	122300	613259920	13550	13550	13550	13550	0
542	20231107	122200	613259920	13550	13550	13550	13550	0
543	20231107	122100	613259920	13550	13550	13550	13550	0
544	20231107	122000	613259920	13550	13550	13550	13550	0
545	20231107	121900	613259920	13550	13520	13550	13520	7
546	20231107	121800	613165100	13480	13440	13480	13440	251
547	20231107	121700	609782680	13440	13450	13450	13370	203
548	20231107	121600	607059050	13470	13510	13510	13470	299
549	20231107	121500	603024040	13520	13520	13520	13520	5
550	20231107	121400	602956440	13520	13520	13520	13520	1
551	20231107	121300	602942920	13520	13520	13520	13520	0
552	20231107	121200	602942920	13520	13530	13530	13520	29
553	20231107	121100	602550790	13520	13510	13520	13500	223
554	20231107	121000	599539160	13520	13520	13520	13500	29
555	20231107	120900	599147360	13520	13520	13520	13520	22
556	20231107	120800	598849920	13520	13540	13540	13520	99
557	20231107	120700	597510640	13540	13570	13570	13540	15
558	20231107	120600	597307280	13570	13580	13580	13570	410
559	20231107	120500	591739930	13590	13630	13630	13590	629
560	20231107	120400	583182350	13630	13630	13630	13630	0
561	20231107	120300	583182350	13630	13630	13630	13630	0
562	20231107	120200	583182350	13630	13630	13630	13630	7
563	20231107	120100	583086940	13630	13630	13630	13630	0
564	20231107	120000	583086940	13630	13630	13630	13630	0
565	20231107	115900	583086940	13630	13630	13630	13630	1
566	20231107	115800	583073310	13630	13630	13630	13630	0
567	20231107	115700	583073310	13630	13710	13710	13630	686
568	20231107	115600	573687260	13710	13710	13710	13710	10
569	20231107	115500	573550160	13740	13740	13740	13740	0
570	20231107	115400	573550160	13740	13740	13740	13740	6
571	20231107	115300	573467720	13770	13770	13770	13770	50
572	20231107	115200	572779220	13770	13770	13770	13770	0
573	20231107	115100	572779220	13770	13770	13770	13770	1
574	20231107	115000	572765450	13750	13750	13750	13750	0
575	20231107	114900	572765450	13750	13750	13750	13750	5
576	20231107	114800	572696700	13750	13750	13750	13750	18
577	20231107	114700	572449200	13690	13690	13690	13690	0
578	20231107	114600	572449200	13690	13700	13700	13690	100
579	20231107	114500	571079260	13710	13710	13710	13710	0
580	20231107	114400	571079260	13710	13720	13720	13710	101
581	20231107	114300	569693550	13720	13720	13720	13710	46
582	20231107	114200	569062450	13720	13710	13720	13710	103
583	20231107	114100	567649380	13710	13710	13710	13710	8
584	20231107	114000	567539700	13690	13690	13690	13690	0
585	20231107	113900	567539700	13690	13690	13690	13690	3
586	20231107	113800	567498630	13690	13690	13690	13690	0
587	20231107	113700	567498630	13690	13690	13690	13690	0
588	20231107	113600	567498630	13690	13690	13690	13690	0
589	20231107	113500	567498630	13690	13690	13690	13690	0
590	20231107	113400	567498630	13690	13700	13700	13690	2
591	20231107	113300	567471240	13720	13720	13720	13720	0
592	20231107	113200	567471240	13720	13690	13720	13630	552
593	20231107	113100	559938300	13700	13720	13720	13700	340
594	20231107	113000	555278200	13710	13710	13710	13710	0
595	20231107	112900	555278200	13710	13710	13710	13710	50
596	20231107	112800	554592700	13710	13720	13720	13710	100
597	20231107	112700	553221690	13730	13730	13730	13730	0
598	20231107	112600	553221690	13730	13730	13730	13730	0
599	20231107	112500	553221690	13730	13730	13730	13730	62
600	20231107	112400	552370430	13710	13720	13720	13710	16
601	20231107	112300	552150920	13720	13740	13770	13720	103
602	20231107	112200	550736500	13750	13750	13750	13750	9
603	20231107	112100	550612750	13750	13750	13750	13750	110
604	20231107	112000	549100250	13750	13750	13750	13750	0
605	20231107	111900	549100250	13750	13750	13750	13750	0
606	20231107	111800	549100250	13750	13780	13780	13750	1010
607	20231107	111700	535211120	13800	13800	13800	13800	0
608	20231107	111600	535211120	13800	13760	13800	13760	89
609	20231107	111500	533983660	13760	13780	13780	13760	210
610	20231107	111400	531091820	13780	13780	13780	13780	20
611	20231107	111300	530816220	13790	13800	13800	13790	319
612	20231107	111200	526414710	13800	13830	13830	13800	623
613	20231107	111100	517813010	13850	13860	13860	13850	188
614	20231107	111000	515208560	13860	13860	13860	13860	0
615	20231107	110900	515208560	13860	13860	13860	13860	1
616	20231107	110800	515194700	13860	13870	13870	13860	40
617	20231107	110700	514640220	13870	13870	13870	13870	0
618	20231107	110600	514640220	13870	13960	13960	13870	18
619	20231107	110500	514389650	14010	14010	14010	14010	0
620	20231107	110400	514389650	14010	14010	14010	14010	1
621	20231107	110300	514375640	14010	13920	14010	13920	6
622	20231107	110200	514291670	13890	13880	13890	13870	1031
623	20231107	110100	499982080	13880	13910	13910	13870	625
624	20231107	110000	491296540	13920	13960	13960	13920	772
625	20231107	105900	480533990	13970	13980	13980	13970	34
626	20231107	105800	480058940	13980	13980	13980	13980	0
627	20231107	105700	480058940	13980	13980	13980	13980	53
628	20231107	105600	479318000	14040	14030	14040	14030	10
629	20231107	105500	479177610	14040	14040	14040	14040	5
630	20231107	105400	479107410	14040	13980	14040	13980	21
631	20231107	105300	478813770	14040	14040	14040	14040	2
632	20231107	105200	478785690	13980	14040	14040	13980	4
633	20231107	105100	478729710	14040	14040	14040	14040	0
634	20231107	105000	478729710	14040	14040	14040	14040	1
635	20231107	104900	478715670	13970	13970	13970	13970	20
636	20231107	104800	478436270	13970	13970	13970	13970	32
637	20231107	104700	477989230	13970	14040	14040	13970	20
638	20231107	104600	477709130	14040	14040	14040	14040	10
639	20231107	104500	477568730	14040	14040	14040	14040	0
640	20231107	104400	477568730	14040	14040	14040	14040	37
641	20231107	104300	477049250	14040	14040	14040	14040	11
642	20231107	104200	476894810	14040	14040	14040	14040	1
643	20231107	104100	476880770	14040	14040	14040	14040	0
644	20231107	104000	476880770	14040	14040	14040	14040	5
645	20231107	103900	476810570	14040	14040	14040	14040	35
646	20231107	103800	476319170	13920	13920	13920	13920	496
647	20231107	103700	469414850	13950	13980	13990	13950	53
648	20231107	103600	468673600	13900	13900	13900	13900	0
649	20231107	103500	468673600	13900	13980	13980	13900	664
650	20231107	103400	459437030	14000	14000	14000	14000	1
651	20231107	103300	459423030	13980	13980	13980	13980	0
652	20231107	103200	459423030	13980	13980	13980	13980	7
653	20231107	103100	459325170	13930	14040	14050	13930	293
654	20231107	103000	455219390	14050	14050	14050	14050	0
655	20231107	102900	455219390	14050	13930	14050	13930	2
656	20231107	102800	455191410	13900	14050	14050	13900	405
657	20231107	102700	449549820	14050	14050	14050	14050	191
658	20231107	102600	446866270	14050	14050	14050	14050	0
659	20231107	102500	446866270	14050	14050	14050	14050	0
660	20231107	102400	446866270	14050	14010	14050	14010	100
661	20231107	102300	445463820	13930	13930	13970	13920	22
662	20231107	102200	445157230	13920	14020	14020	13920	255
663	20231107	102100	441592260	14050	14020	14050	14020	9
664	20231107	102000	441465960	14020	14020	14020	14020	10
665	20231107	101900	441325760	14050	14050	14050	14050	8
666	20231107	101800	441213360	14020	14040	14040	14020	31
667	20231107	101700	440778370	14040	14040	14040	14040	26
668	20231107	101600	440413330	14050	13970	14050	13970	75
669	20231107	101500	439364810	13900	13900	13900	13900	51
670	20231107	101400	438655910	13900	13900	13900	13900	984
671	20231107	101300	424978310	13900	13900	13900	13900	128
672	20231107	101200	423199110	13900	13980	13980	13900	254
673	20231107	101100	419665440	13970	13990	13990	13940	764
674	20231107	101000	408998120	13990	14000	14000	13990	216
675	20231107	100900	405974200	14000	14030	14050	14000	1338
676	20231107	100800	387233590	14050	14050	14050	14040	231
677	20231107	100700	383988140	14050	14030	14050	14020	38
678	20231107	100600	383455090	14030	14080	14080	14030	515
679	20231107	100500	376217650	14080	14080	14080	14080	37
680	20231107	100400	375696690	14070	14080	14080	14070	47
681	20231107	100300	375035150	14080	14080	14080	14050	773
682	20231107	100200	364164790	14080	14180	14180	14080	1832
683	20231107	100100	338287270	14150	14180	14180	14150	906
684	20231107	100000	325449800	14180	14260	14260	14180	8
685	20231107	095900	325336280	14190	14200	14200	14190	824
686	20231107	095800	313636950	14200	14200	14210	14200	24
687	20231107	095700	313296120	14210	14200	14290	14200	42
688	20231107	095600	312697080	14220	14300	14300	14220	148
689	20231107	095500	310591800	14300	14200	14300	14200	36
690	20231107	095400	310078800	14300	14200	14300	14170	265
691	20231107	095300	306301830	14230	14140	14230	14140	703
692	20231107	095200	296333000	14140	14280	14280	14140	1521
693	20231107	095100	274701370	14290	14310	14310	14290	844
694	20231107	095000	262631230	14330	14300	14360	14300	1681
695	20231107	094900	238539780	14300	14300	14300	14290	750
696	20231107	094800	227814790	14300	14300	14330	14270	888
697	20231107	094700	215113370	14330	14290	14330	14290	672
698	20231107	094600	205506600	14290	14240	14290	14210	231
699	20231107	094500	202211050	14270	14260	14280	14250	681
700	20231107	094400	192495290	14260	14210	14280	14210	1631
701	20231107	094300	169264360	14200	14170	14200	14170	1336
702	20231107	094200	150308000	14170	14170	14170	14170	600
703	20231107	094100	141806000	14170	14160	14180	14160	603
704	20231107	094000	133260940	14110	14150	14180	14110	348
705	20231107	093900	128336270	14150	14050	14150	14050	696
706	20231107	093800	118521700	14050	14040	14070	14040	563
707	20231107	093700	110616270	14020	13980	14030	13980	150
708	20231107	093600	108518130	13980	13980	13980	13980	50
709	20231107	093500	107819130	13980	13980	13980	13980	1
710	20231107	093400	107805150	13970	13970	13970	13970	0
711	20231107	093300	107805150	13970	13980	13980	13970	320
712	20231107	093200	103334260	13970	13990	14030	13970	730
713	20231107	093100	93125170	13980	13980	13980	13980	220
714	20231107	093000	90049570	13980	14020	14020	13980	55
715	20231107	092900	89280190	14020	13980	14030	13970	17
716	20231107	092800	89042580	14000	14030	14030	13970	457
717	20231107	092700	82653450	14030	14080	14080	14030	652
718	20231107	092600	73492810	14030	14000	14080	14000	911
719	20231107	092500	60718830	14000	13900	14030	13900	486
720	20231107	092400	53927280	13890	13850	13890	13840	501
721	20231107	092300	46990530	13860	13850	13860	13830	154
722	20231107	092200	44858770	13830	13780	13830	13780	721
723	20231107	092100	34910520	13780	13780	13780	13780	15
724	20231107	092000	34703820	13780	13770	13780	13770	13
725	20231107	091900	34524800	13770	13760	13770	13760	20
726	20231107	091800	34249410	13750	13760	13760	13750	49
727	20231107	091700	33575310	13760	13760	13760	13760	65
728	20231107	091600	32680910	13760	13770	13770	13700	96
729	20231107	091500	31359130	13790	13700	13800	13700	154
730	20231107	091400	29235890	13700	13640	13700	13640	157
731	20231107	091300	27090850	13640	13640	13640	13640	15
732	20231107	091200	26886250	13640	13580	13640	13580	23
733	20231107	091100	26572630	13570	13570	13570	13570	44
734	20231107	091000	25975550	13570	13490	13570	13490	605
735	20231107	090900	17790330	13390	13400	13400	13390	59
736	20231107	090800	17000210	13530	13530	13530	13530	0
737	20231107	090700	17000210	13530	13370	13530	13370	11
738	20231107	090600	16852020	13540	13430	13540	13340	92
739	20231107	090500	15622510	13340	13430	13430	13340	124
740	20231107	090400	13968260	13340	13340	13390	13340	436
741	20231107	090300	8148780	13340	13330	13340	13330	28
742	20231107	090200	7775460	13450	13420	13450	13330	209
743	20231107	090100	4973930	13420	13650	13650	13400	313
744	20231107	090000	766850	13650	13450	13650	13450	57