KissMeData/028100/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	191000	1556555020	13680	13680	13680	13680	1409
3	20231106	190900	1556555020	13680	13680	13680	13680	0
4	20231106	190800	1556555020	13680	13680	13680	13680	0
5	20231106	190700	1556555020	13680	13680	13680	13680	0
6	20231106	190600	1556555020	13680	13680	13680	13680	0
7	20231106	190500	1556555020	13680	13680	13680	13680	0
8	20231106	190400	1556555020	13680	13680	13680	13680	0
9	20231106	190300	1556555020	13680	13680	13680	13680	0
10	20231106	190200	1556555020	13680	13680	13680	13680	0
11	20231106	190100	1556555020	13680	13680	13680	13680	0
12	20231106	190000	1556555020	13680	13680	13680	13680	0
13	20231106	185900	1556555020	13680	13680	13680	13680	0
14	20231106	185800	1556555020	13680	13680	13680	13680	0
15	20231106	185700	1556555020	13680	13680	13680	13680	0
16	20231106	185600	1556555020	13680	13680	13680	13680	0
17	20231106	185500	1556555020	13680	13680	13680	13680	0
18	20231106	185400	1556555020	13680	13680	13680	13680	0
19	20231106	185300	1556555020	13680	13680	13680	13680	0
20	20231106	185200	1556555020	13680	13680	13680	13680	0
21	20231106	185100	1556555020	13680	13680	13680	13680	0
22	20231106	185000	1556555020	13680	13680	13680	13680	0
23	20231106	184900	1556555020	13680	13680	13680	13680	0
24	20231106	184800	1556555020	13680	13680	13680	13680	0
25	20231106	184700	1556555020	13680	13680	13680	13680	0
26	20231106	184600	1556555020	13680	13680	13680	13680	0
27	20231106	184500	1556555020	13680	13680	13680	13680	0
28	20231106	184400	1556555020	13680	13680	13680	13680	0
29	20231106	184300	1556555020	13680	13680	13680	13680	0
30	20231106	184200	1556555020	13680	13680	13680	13680	0
31	20231106	184100	1556555020	13680	13680	13680	13680	0
32	20231106	184000	1556555020	13680	13680	13680	13680	1409
33	20231106	183900	1556555020	13680	13680	13680	13680	0
34	20231106	183800	1556555020	13680	13680	13680	13680	0
35	20231106	183700	1556555020	13680	13680	13680	13680	0
36	20231106	183600	1556555020	13680	13680	13680	13680	0
37	20231106	183500	1556555020	13680	13680	13680	13680	0
38	20231106	183400	1556555020	13680	13680	13680	13680	0
39	20231106	183300	1556555020	13680	13680	13680	13680	0
40	20231106	183200	1556555020	13680	13680	13680	13680	0
41	20231106	183100	1556555020	13680	13680	13680	13680	0
42	20231106	183000	1556555020	13680	13680	13680	13680	0
43	20231106	182900	1556555020	13680	13680	13680	13680	0
44	20231106	182800	1556555020	13680	13680	13680	13680	0
45	20231106	182700	1556555020	13680	13680	13680	13680	0
46	20231106	182600	1556555020	13680	13680	13680	13680	0
47	20231106	182500	1556555020	13680	13680	13680	13680	0
48	20231106	182400	1556555020	13680	13680	13680	13680	0
49	20231106	182300	1556555020	13680	13680	13680	13680	0
50	20231106	182200	1556555020	13680	13680	13680	13680	0
51	20231106	182100	1556555020	13680	13680	13680	13680	0
52	20231106	182000	1556555020	13680	13680	13680	13680	0
53	20231106	181900	1556555020	13680	13680	13680	13680	0
54	20231106	181800	1556555020	13680	13680	13680	13680	0
55	20231106	181700	1556555020	13680	13680	13680	13680	0
56	20231106	181600	1556555020	13680	13680	13680	13680	0
57	20231106	181500	1556555020	13680	13680	13680	13680	0
58	20231106	181400	1556555020	13680	13680	13680	13680	0
59	20231106	181300	1556555020	13680	13680	13680	13680	0
60	20231106	181200	1556555020	13680	13680	13680	13680	0
61	20231106	181100	1556555020	13680	13680	13680	13680	0
62	20231106	181000	1556555020	13680	13680	13680	13680	1409
63	20231106	180900	1556555020	13680	13680	13680	13680	0
64	20231106	180800	1556555020	13680	13680	13680	13680	0
65	20231106	180700	1556555020	13680	13680	13680	13680	0
66	20231106	180600	1556555020	13680	13680	13680	13680	0
67	20231106	180500	1556555020	13680	13680	13680	13680	0
68	20231106	180400	1556555020	13680	13680	13680	13680	0
69	20231106	180300	1556555020	13680	13680	13680	13680	0
70	20231106	180200	1556555020	13680	13680	13680	13680	0
71	20231106	180100	1556555020	13680	13680	13680	13680	0
72	20231106	180000	1556555020	13680	13680	13680	13680	0
73	20231106	175900	1556555020	13680	13680	13680	13680	0
74	20231106	175800	1556555020	13680	13680	13680	13680	0
75	20231106	175700	1556555020	13680	13680	13680	13680	0
76	20231106	175600	1556555020	13680	13680	13680	13680	0
77	20231106	175500	1556555020	13680	13680	13680	13680	0
78	20231106	175400	1556555020	13680	13680	13680	13680	0
79	20231106	175300	1556555020	13680	13680	13680	13680	0
80	20231106	175200	1556555020	13680	13680	13680	13680	0
81	20231106	175100	1556555020	13680	13680	13680	13680	0
82	20231106	175000	1556555020	13680	13680	13680	13680	0
83	20231106	174900	1556555020	13680	13680	13680	13680	0
84	20231106	174800	1556555020	13680	13680	13680	13680	0
85	20231106	174700	1556555020	13680	13680	13680	13680	0
86	20231106	174600	1556555020	13680	13680	13680	13680	0
87	20231106	174500	1556555020	13680	13680	13680	13680	0
88	20231106	174400	1556555020	13680	13680	13680	13680	0
89	20231106	174300	1556555020	13680	13680	13680	13680	0
90	20231106	174200	1556555020	13680	13680	13680	13680	0
91	20231106	174100	1556555020	13680	13680	13680	13680	0
92	20231106	174000	1556555020	13680	13680	13680	13680	1409
93	20231106	173900	1556555020	13680	13680	13680	13680	0
94	20231106	173800	1556555020	13680	13680	13680	13680	0
95	20231106	173700	1556555020	13680	13680	13680	13680	0
96	20231106	173600	1556555020	13680	13680	13680	13680	0
97	20231106	173500	1556555020	13680	13680	13680	13680	0
98	20231106	173400	1556555020	13680	13680	13680	13680	0
99	20231106	173300	1556555020	13680	13680	13680	13680	0
100	20231106	173200	1556555020	13680	13680	13680	13680	0
101	20231106	173100	1556555020	13680	13680	13680	13680	0
102	20231106	173000	1556555020	13680	13680	13680	13680	0
103	20231106	172900	1556555020	13680	13680	13680	13680	0
104	20231106	172800	1556555020	13680	13680	13680	13680	0
105	20231106	172700	1556555020	13680	13680	13680	13680	0
106	20231106	172600	1556555020	13680	13680	13680	13680	0
107	20231106	172500	1556555020	13680	13680	13680	13680	0
108	20231106	172400	1556555020	13680	13680	13680	13680	0
109	20231106	172300	1556555020	13680	13680	13680	13680	0
110	20231106	172200	1556555020	13680	13680	13680	13680	0
111	20231106	172100	1556555020	13680	13680	13680	13680	0
112	20231106	172000	1556555020	13680	13680	13680	13680	0
113	20231106	171900	1556555020	13680	13680	13680	13680	0
114	20231106	171800	1556555020	13680	13680	13680	13680	0
115	20231106	171700	1556555020	13680	13680	13680	13680	0
116	20231106	171600	1556555020	13680	13680	13680	13680	0
117	20231106	171500	1556555020	13680	13680	13680	13680	0
118	20231106	171400	1556555020	13680	13680	13680	13680	0
119	20231106	171300	1556555020	13680	13680	13680	13680	0
120	20231106	171200	1556555020	13680	13680	13680	13680	0
121	20231106	171100	1556555020	13680	13680	13680	13680	0
122	20231106	171000	1556555020	13680	13680	13680	13680	1409
123	20231106	170900	1556555020	13680	13680	13680	13680	0
124	20231106	170800	1556555020	13680	13680	13680	13680	0
125	20231106	170700	1556555020	13680	13680	13680	13680	0
126	20231106	170600	1556555020	13680	13680	13680	13680	0
127	20231106	170500	1556555020	13680	13680	13680	13680	0
128	20231106	170400	1556555020	13680	13680	13680	13680	0
129	20231106	170300	1556555020	13680	13680	13680	13680	0
130	20231106	170200	1556555020	13680	13680	13680	13680	0
131	20231106	170100	1556555020	13680	13680	13680	13680	0
132	20231106	170000	1556555020	13680	13680	13680	13680	0
133	20231106	165900	1556555020	13680	13680	13680	13680	0
134	20231106	165800	1556555020	13680	13680	13680	13680	0
135	20231106	165700	1556555020	13680	13680	13680	13680	0
136	20231106	165600	1556555020	13680	13680	13680	13680	0
137	20231106	165500	1556555020	13680	13680	13680	13680	0
138	20231106	165400	1556555020	13680	13680	13680	13680	0
139	20231106	165300	1556555020	13680	13680	13680	13680	0
140	20231106	165200	1556555020	13680	13680	13680	13680	0
141	20231106	165100	1556555020	13680	13680	13680	13680	0
142	20231106	165000	1556555020	13680	13680	13680	13680	0
143	20231106	164900	1556555020	13680	13680	13680	13680	0
144	20231106	164800	1556555020	13680	13680	13680	13680	0
145	20231106	164700	1556555020	13680	13680	13680	13680	0
146	20231106	164600	1556555020	13680	13680	13680	13680	0
147	20231106	164500	1556555020	13680	13680	13680	13680	0
148	20231106	164400	1556555020	13680	13680	13680	13680	0
149	20231106	164300	1556555020	13680	13680	13680	13680	0
150	20231106	164200	1556555020	13680	13680	13680	13680	0
151	20231106	164100	1556555020	13680	13680	13680	13680	0
152	20231106	164000	1556555020	13680	13680	13680	13680	1409
153	20231106	163900	1556555020	13680	13680	13680	13680	0
154	20231106	163800	1556555020	13680	13680	13680	13680	0
155	20231106	163700	1556555020	13680	13680	13680	13680	0
156	20231106	163600	1556555020	13680	13680	13680	13680	0
157	20231106	163500	1556555020	13680	13680	13680	13680	0
158	20231106	163400	1556555020	13680	13680	13680	13680	0
159	20231106	163300	1556555020	13680	13680	13680	13680	0
160	20231106	163200	1556555020	13680	13680	13680	13680	0
161	20231106	163100	1556555020	13680	13680	13680	13680	0
162	20231106	163000	1556555020	13680	13680	13680	13680	0
163	20231106	162900	1556555020	13680	13680	13680	13680	0
164	20231106	162800	1556555020	13680	13680	13680	13680	0
165	20231106	162700	1556555020	13680	13680	13680	13680	0
166	20231106	162600	1556555020	13680	13680	13680	13680	0
167	20231106	162500	1556555020	13680	13680	13680	13680	0
168	20231106	162400	1556555020	13680	13680	13680	13680	0
169	20231106	162300	1556555020	13680	13680	13680	13680	0
170	20231106	162200	1556555020	13680	13680	13680	13680	0
171	20231106	162100	1556555020	13680	13680	13680	13680	0
172	20231106	162000	1556555020	13680	13680	13680	13680	0
173	20231106	161900	1556555020	13680	13680	13680	13680	0
174	20231106	161800	1556555020	13680	13680	13680	13680	0
175	20231106	161700	1556555020	13680	13680	13680	13680	0
176	20231106	161600	1556555020	13680	13680	13680	13680	0
177	20231106	161500	1556555020	13680	13680	13680	13680	0
178	20231106	161400	1556555020	13680	13680	13680	13680	0
179	20231106	161300	1556555020	13680	13680	13680	13680	0
180	20231106	161200	1556555020	13680	13680	13680	13680	0
181	20231106	161100	1556555020	13680	13680	13680	13680	0
182	20231106	161000	1556555020	13680	13680	13680	13680	1409
183	20231106	160900	1556555020	13680	13680	13680	13680	0
184	20231106	160800	1556555020	13680	13680	13680	13680	0
185	20231106	160700	1556555020	13680	13680	13680	13680	0
186	20231106	160600	1556555020	13680	13680	13680	13680	0
187	20231106	160500	1556555020	13680	13680	13680	13680	0
188	20231106	160400	1556555020	13680	13680	13680	13680	0
189	20231106	160300	1556555020	13680	13680	13680	13680	0
190	20231106	160200	1556555020	13680	13680	13680	13680	0
191	20231106	160100	1556555020	13680	13680	13680	13680	0
192	20231106	160000	1556555020	13680	13680	13680	13680	0
193	20231106	155900	1556555020	13680	13680	13680	13680	0
194	20231106	155800	1556555020	13680	13680	13680	13680	0
195	20231106	155700	1556555020	13680	13680	13680	13680	0
196	20231106	155600	1556555020	13680	13680	13680	13680	0
197	20231106	155500	1556555020	13680	13680	13680	13680	0
198	20231106	155400	1556555020	13680	13680	13680	13680	0
199	20231106	155300	1556555020	13680	13680	13680	13680	0
200	20231106	155200	1556555020	13680	13680	13680	13680	0
201	20231106	155100	1556555020	13680	13680	13680	13680	0
202	20231106	155000	1556555020	13680	13680	13680	13680	0
203	20231106	154900	1556555020	13680	13680	13680	13680	0
204	20231106	154800	1556555020	13680	13680	13680	13680	0
205	20231106	154700	1556555020	13680	13680	13680	13680	0
206	20231106	154600	1556555020	13680	13680	13680	13680	0
207	20231106	154500	1556555020	13680	13680	13680	13680	0
208	20231106	154400	1556555020	13680	13680	13680	13680	0
209	20231106	154300	1556555020	13680	13680	13680	13680	0
210	20231106	154200	1556555020	13680	13680	13680	13680	0
211	20231106	154100	1556555020	13680	13680	13680	13680	0
212	20231106	154000	1556555020	13680	13680	13680	13680	1409
213	20231106	153900	1556555020	13680	13680	13680	13680	0
214	20231106	153800	1556555020	13680	13680	13680	13680	0
215	20231106	153700	1556555020	13680	13680	13680	13680	0
216	20231106	153600	1556555020	13680	13680	13680	13680	0
217	20231106	153500	1556555020	13680	13680	13680	13680	0
218	20231106	153400	1556555020	13680	13680	13680	13680	0
219	20231106	153300	1556555020	13680	13680	13680	13680	0
220	20231106	153200	1556555020	13680	13680	13680	13680	0
221	20231106	153100	1556555020	13680	13680	13680	13680	0
222	20231106	153000	1556555020	13680	13680	13680	13680	1409
223	20231106	152900	1537279900	13680	13680	13680	13680	0
224	20231106	152800	1537279900	13680	13680	13680	13680	0
225	20231106	152700	1537279900	13680	13680	13680	13680	0
226	20231106	152600	1537279900	13680	13680	13680	13680	0
227	20231106	152500	1537279900	13680	13680	13680	13680	0
228	20231106	152400	1537279900	13680	13680	13680	13680	0
229	20231106	152300	1537279900	13680	13680	13680	13680	0
230	20231106	152200	1537279900	13680	13680	13680	13680	0
231	20231106	152100	1537279900	13680	13680	13680	13680	0
232	20231106	152000	1537279900	13680	13680	13680	13680	0
233	20231106	151900	1537279900	13680	13650	13680	13650	110
234	20231106	151800	1535775420	13640	13640	13640	13640	7
235	20231106	151700	1535679940	13660	13650	13660	13650	527
236	20231106	151600	1528486370	13650	13660	13660	13650	37
237	20231106	151500	1527980960	13660	13660	13660	13660	6
238	20231106	151400	1527899000	13680	13650	13680	13650	20
239	20231106	151300	1527625690	13650	13650	13650	13650	485
240	20231106	151200	1521005440	13650	13650	13650	13650	97
241	20231106	151100	1519681390	13650	13650	13650	13650	0
242	20231106	151000	1519681390	13650	13650	13680	13650	14
243	20231106	150900	1519489930	13650	13650	13650	13650	10
244	20231106	150800	1519353430	13680	13650	13680	13650	56
245	20231106	150700	1518587380	13680	13680	13680	13680	52
246	20231106	150600	1517876020	13680	13670	13680	13670	186
247	20231106	150500	1515332040	13640	13620	13640	13620	767
248	20231106	150400	1504871090	13620	13620	13620	13620	21
249	20231106	150300	1504585070	13620	13600	13620	13600	471
250	20231106	150200	1498170130	13600	13600	13600	13600	50
251	20231106	150100	1497490130	13600	13600	13600	13600	0
252	20231106	150000	1497490130	13600	13600	13600	13600	3
253	20231106	145900	1497449330	13600	13600	13600	13600	6
254	20231106	145800	1497367730	13580	13590	13590	13580	1607
255	20231106	145700	1475528610	13580	13590	13590	13580	12
256	20231106	145600	1475365630	13580	13580	13580	13580	1
257	20231106	145500	1475352050	13540	13540	13540	13540	0
258	20231106	145400	1475352050	13540	13540	13540	13540	0
259	20231106	145300	1475352050	13540	13540	13540	13540	1
260	20231106	145200	1475338510	13530	13530	13530	13530	0
261	20231106	145100	1475338510	13530	13530	13530	13530	201
262	20231106	145000	1472618980	13530	13530	13590	13530	701
263	20231106	144900	1463115310	13500	13500	13500	13500	49
264	20231106	144800	1462453810	13500	13530	13530	13500	140
265	20231106	144700	1460561750	13530	13530	13530	13530	1
266	20231106	144600	1460548220	13520	13520	13520	13520	0
267	20231106	144500	1460548220	13520	13540	13540	13520	10
268	20231106	144400	1460412980	13540	13530	13540	13520	60
269	20231106	144300	1459600710	13540	13540	13540	13540	27
270	20231106	144200	1459235130	13540	13550	13550	13540	194
271	20231106	144100	1456608210	13550	13560	13560	13550	426
272	20231106	144000	1450833770	13570	13570	13570	13570	0
273	20231106	143900	1450833770	13570	13580	13580	13570	9
274	20231106	143800	1450711570	13570	13570	13570	13570	1
275	20231106	143700	1450698000	13580	13580	13580	13580	77
276	20231106	143600	1449652340	13580	13580	13580	13580	11
277	20231106	143500	1449502960	13590	13590	13590	13590	0
278	20231106	143400	1449502960	13590	13590	13590	13590	5
279	20231106	143300	1449435010	13580	13580	13580	13580	0
280	20231106	143200	1449435010	13580	13590	13590	13580	224
281	20231106	143100	1446392980	13590	13590	13590	13590	2
282	20231106	143000	1446365800	13590	13590	13590	13590	0
283	20231106	142900	1446365800	13590	13600	13600	13590	177
284	20231106	142800	1443960130	13600	13600	13600	13600	0
285	20231106	142700	1443960130	13600	13610	13610	13600	500
286	20231106	142600	1437159980	13640	13630	13640	13620	896
287	20231106	142500	1424943160	13630	13630	13630	13630	21
288	20231106	142400	1424656930	13640	13640	13640	13640	21
289	20231106	142300	1424370490	13640	13640	13640	13640	0
290	20231106	142200	1424370490	13640	13640	13640	13640	0
291	20231106	142100	1424370490	13640	13640	13640	13640	1
292	20231106	142000	1424356850	13680	13650	13680	13640	118
293	20231106	141900	1422744590	13660	13660	13660	13660	0
294	20231106	141800	1422744590	13660	13660	13660	13660	1
295	20231106	141700	1422730930	13660	13660	13660	13660	1
296	20231106	141600	1422717270	13670	13670	13670	13670	1
297	20231106	141500	1422703600	13670	13670	13670	13670	1
298	20231106	141400	1422689930	13680	13680	13680	13680	0
299	20231106	141300	1422689930	13680	13680	13680	13680	0
300	20231106	141200	1422689930	13680	13680	13680	13680	1
301	20231106	141100	1422676250	13690	13690	13690	13690	0
302	20231106	141000	1422676250	13690	13690	13690	13690	0
303	20231106	140900	1422676250	13690	13690	13690	13690	7
304	20231106	140800	1422580420	13690	13650	13690	13650	42
305	20231106	140700	1422006200	13690	13690	13690	13690	0
306	20231106	140600	1422006200	13690	13690	13690	13690	0
307	20231106	140500	1422006200	13690	13680	13690	13680	320
308	20231106	140400	1417626320	13680	13640	13680	13640	90
309	20231106	140300	1416397670	13640	13640	13640	13640	20
310	20231106	140200	1416124870	13630	13630	13630	13630	50
311	20231106	140100	1415443370	13630	13630	13630	13630	88
312	20231106	140000	1414243930	13650	13650	13650	13650	0
313	20231106	135900	1414243930	13650	13650	13650	13650	0
314	20231106	135800	1414243930	13650	13650	13650	13650	0
315	20231106	135700	1414243930	13650	13650	13650	13650	0
316	20231106	135600	1414243930	13650	13600	13650	13600	83
317	20231106	135500	1413111480	13650	13650	13650	13650	731
318	20231106	135400	1403133330	13680	13680	13680	13680	77
319	20231106	135300	1402079970	13680	13680	13680	13680	3
320	20231106	135200	1402038930	13690	13660	13690	13660	8
321	20231106	135100	1401929520	13650	13640	13650	13640	148
322	20231106	135000	1399909780	13600	13600	13600	13600	1
323	20231106	134900	1399896180	13640	13640	13640	13640	10
324	20231106	134800	1399759780	13640	13640	13640	13640	26
325	20231106	134700	1399405140	13610	13610	13610	13610	47
326	20231106	134600	1398765470	13610	13610	13610	13610	0
327	20231106	134500	1398765470	13610	13630	13640	13610	77
328	20231106	134400	1397715230	13640	13610	13640	13610	76
329	20231106	134300	1396678620	13610	13590	13610	13590	390
330	20231106	134200	1391376670	13590	13590	13590	13590	0
331	20231106	134100	1391376670	13590	13590	13590	13590	210
332	20231106	134000	1388522770	13560	13570	13570	13560	10
333	20231106	133900	1388387150	13550	13550	13550	13550	0
334	20231106	133800	1388387150	13550	13550	13550	13550	0
335	20231106	133700	1388387150	13550	13550	13550	13550	1
336	20231106	133600	1388373600	13600	13550	13600	13550	51
337	20231106	133500	1387681800	13650	13580	13650	13580	63
338	20231106	133400	1386825470	13540	13540	13540	13540	0
339	20231106	133300	1386825470	13540	13540	13540	13540	115
340	20231106	133200	1385268370	13540	13590	13620	13540	791
341	20231106	133100	1374520550	13640	13600	13700	13600	814
342	20231106	133000	1363420530	13600	13560	13600	13550	110
343	20231106	132900	1361927500	13560	13560	13560	13560	0
344	20231106	132800	1361927500	13560	13560	13560	13560	0
345	20231106	132700	1361927500	13560	13560	13560	13560	3
346	20231106	132600	1361886820	13560	13560	13560	13560	0
347	20231106	132500	1361886820	13560	13560	13560	13560	11
348	20231106	132400	1361737660	13560	13560	13560	13560	0
349	20231106	132300	1361737660	13560	13560	13560	13560	0
350	20231106	132200	1361737660	13560	13540	13560	13540	289
351	20231106	132100	1357823340	13540	13540	13540	13540	0
352	20231106	132000	1357823340	13540	13540	13540	13540	0
353	20231106	131900	1357823340	13540	13540	13540	13540	0
354	20231106	131800	1357823340	13540	13540	13540	13540	0
355	20231106	131700	1357823340	13540	13540	13540	13540	2
356	20231106	131600	1357796260	13550	13550	13550	13550	31
357	20231106	131500	1357376210	13550	13530	13550	13530	903
358	20231106	131400	1345144270	13540	13530	13540	13530	20
359	20231106	131300	1344873660	13420	13420	13420	13420	1
360	20231106	131200	1344860240	13440	13420	13440	13420	19
361	20231106	131100	1344605100	13420	13410	13420	13410	29
362	20231106	131000	1344216200	13390	13390	13390	13390	0
363	20231106	130900	1344216200	13390	13390	13390	13390	0
364	20231106	130800	1344216200	13390	13390	13390	13390	0
365	20231106	130700	1344216200	13390	13390	13390	13390	0
366	20231106	130600	1344216200	13390	13430	13430	13390	396
367	20231106	130500	1338912020	13450	13450	13450	13450	298
368	20231106	130400	1334903920	13400	13430	13430	13400	176
369	20231106	130300	1332540750	13530	13530	13530	13530	14
370	20231106	130200	1332351330	13540	13540	13540	13540	0
371	20231106	130100	1332351330	13540	13350	13540	13330	405
372	20231106	130000	1326918680	13350	13310	13350	13310	884
373	20231106	125900	1315147240	13300	13300	13300	13300	0
374	20231106	125800	1315147240	13300	13300	13300	13300	616
375	20231106	125700	1306954440	13310	13320	13320	13310	529
376	20231106	125600	1299913430	13310	13320	13320	13310	11
377	20231106	125500	1299766920	13320	13320	13320	13320	116
378	20231106	125400	1298221800	13330	13320	13330	13320	26
379	20231106	125300	1297875320	13310	13330	13330	13310	101
380	20231106	125200	1296530170	13330	13310	13330	13310	53
381	20231106	125100	1295824260	13310	13290	13310	13290	2815
382	20231106	125000	1258408530	13290	13300	13300	13290	1380
383	20231106	124900	1240068030	13300	13310	13310	13300	678
384	20231106	124800	1231050080	13300	13300	13300	13300	0
385	20231106	124700	1231050080	13300	13330	13330	13300	315
386	20231106	124600	1226856030	13330	13310	13330	13310	1009
387	20231106	124500	1213425420	13310	13300	13310	13300	715
388	20231106	124400	1203913780	13300	13310	13310	13300	956
389	20231106	124300	1191198970	13310	13310	13310	13310	250
390	20231106	124200	1187871470	13310	13310	13310	13300	485
391	20231106	124100	1181416130	13320	13310	13320	13310	137
392	20231106	124000	1179592290	13310	13310	13310	13310	820
393	20231106	123900	1168678090	13310	13310	13310	13310	102
394	20231106	123800	1167320470	13310	13330	13330	13310	780
395	20231106	123700	1156923430	13330	13330	13330	13330	0
396	20231106	123600	1156923430	13330	13370	13370	13330	206
397	20231106	123500	1154176450	13380	13380	13380	13380	0
398	20231106	123400	1154176450	13380	13380	13380	13380	22
399	20231106	123300	1153882090	13380	13390	13390	13380	13
400	20231106	123200	1153708080	13390	13390	13390	13390	43
401	20231106	123100	1153132310	13380	13380	13380	13380	650
402	20231106	123000	1144435310	13410	13410	13410	13410	223
403	20231106	122900	1141444880	13420	13420	13420	13420	1
404	20231106	122800	1141431460	13420	13320	13420	13310	36
405	20231106	122700	1140951500	13310	13290	13310	13280	8668
406	20231106	122600	1025772840	13290	13290	13290	13280	103
407	20231106	122500	1024403980	13290	13300	13300	13290	262
408	20231106	122400	1020921990	13300	13290	13300	13290	28
409	20231106	122300	1020549840	13300	13300	13300	13300	309
410	20231106	122200	1016440140	13300	13310	13310	13300	441
411	20231106	122100	1010573930	13310	13310	13310	13300	690
412	20231106	122000	1001390040	13310	13350	13350	13310	510
413	20231106	121900	994596060	13340	13340	13340	13340	419
414	20231106	121800	989006600	13350	13350	13350	13350	331
415	20231106	121700	984587750	13350	13350	13350	13350	24
416	20231106	121600	984267350	13350	13350	13350	13350	150
417	20231106	121500	982264850	13350	13350	13350	13350	425
418	20231106	121400	976591100	13360	13370	13370	13360	985
419	20231106	121300	963425280	13370	13370	13370	13370	3
420	20231106	121200	963385170	13370	13380	13380	13370	116
421	20231106	121100	961833190	13380	13390	13390	13380	280
422	20231106	121000	958086590	13390	13390	13390	13390	208
423	20231106	120900	955301470	13400	13400	13400	13400	0
424	20231106	120800	955301470	13400	13400	13400	13400	22
425	20231106	120700	955006670	13390	13400	13400	13390	384
426	20231106	120600	949862890	13400	13400	13400	13400	369
427	20231106	120500	944918290	13410	13410	13410	13400	970
428	20231106	120400	931918580	13410	13410	13410	13410	89
429	20231106	120300	930725090	13410	13410	13410	13410	438
430	20231106	120200	924851510	13410	13420	13420	13410	17
431	20231106	120100	924623390	13420	13430	13430	13420	351
432	20231106	120000	919910990	13440	13440	13440	13440	7
433	20231106	115900	919816910	13440	13460	13460	13440	742
434	20231106	115800	909835860	13460	13460	13460	13460	53
435	20231106	115700	909122480	13460	13470	13470	13460	112
436	20231106	115600	907614850	13470	13460	13470	13460	2
437	20231106	115500	907587920	13470	13470	13470	13460	747
438	20231106	115400	897526200	13490	13490	13490	13490	0
439	20231106	115300	897526200	13490	13520	13520	13490	863
440	20231106	115200	885876920	13520	13520	13520	13520	30
441	20231106	115100	885471320	13520	13520	13520	13520	662
442	20231106	115000	876521080	13520	13520	13520	13520	30
443	20231106	114900	876115480	13530	13530	13530	13530	103
444	20231106	114800	874721890	13530	13530	13530	13530	129
445	20231106	114700	872976520	13530	13540	13540	13530	2593
446	20231106	114600	837892980	13530	13540	13540	13530	29
447	20231106	114500	837500370	13550	13540	13550	13540	87
448	20231106	114400	836322310	13540	13540	13540	13530	886
449	20231106	114300	824334640	13540	13530	13540	13530	60
450	20231106	114200	823522780	13540	13530	13540	13530	686
451	20231106	114100	814240900	13530	13530	13530	13530	816
452	20231106	114000	803200420	13530	13530	13530	13530	30
453	20231106	113900	802794520	13560	13560	13560	13560	0
454	20231106	113800	802794520	13560	13560	13560	13560	50
455	20231106	113700	802116520	13560	13590	13590	13560	150
456	20231106	113600	800079520	13560	13550	13560	13550	190
457	20231106	113500	797505000	13540	13530	13600	13500	1023
458	20231106	113400	783649380	13560	13560	13560	13560	4
459	20231106	113300	783595140	13550	13560	13560	13530	824
460	20231106	113200	772442750	13560	13560	13560	13560	0
461	20231106	113100	772442750	13560	13600	13600	13560	962
462	20231106	113000	759375870	13600	13600	13600	13600	78
463	20231106	112900	758315070	13610	13610	13610	13610	84
464	20231106	112800	757171830	13640	13640	13640	13640	50
465	20231106	112700	756489830	13630	13630	13630	13630	916
466	20231106	112600	744004750	13630	13630	13630	13630	500
467	20231106	112500	737189750	13630	13630	13630	13630	0
468	20231106	112400	737189750	13630	13640	13640	13630	871
469	20231106	112300	725317470	13640	13640	13640	13640	118
470	20231106	112200	723707950	13640	13670	13670	13640	787
471	20231106	112100	712953920	13670	13660	13670	13660	20
472	20231106	112000	712680620	13650	13670	13670	13650	82
473	20231106	111900	711560110	13670	13670	13670	13670	20
474	20231106	111800	711286710	13650	13640	13650	13640	257
475	20231106	111700	707779660	13620	13620	13620	13620	10
476	20231106	111600	707643460	13620	13570	13620	13570	576
477	20231106	111500	699823760	13580	13610	13610	13580	1230
478	20231106	111400	683084380	13610	13610	13610	13610	7
479	20231106	111300	682989110	13620	13640	13640	13620	93
480	20231106	111200	681722010	13610	13640	13640	13610	1763
481	20231106	111100	657701950	13650	13650	13650	13650	1016
482	20231106	111000	643833550	13660	13670	13670	13660	230
483	20231106	110900	640691120	13670	13670	13670	13670	600
484	20231106	110800	632489120	13690	13690	13690	13690	0
485	20231106	110700	632489120	13690	13670	13690	13670	951
486	20231106	110600	619488150	13670	13670	13670	13670	0
487	20231106	110500	619488150	13670	13670	13670	13670	300
488	20231106	110400	615387150	13670	13700	13700	13670	1293
489	20231106	110300	597688080	13720	13720	13720	13720	1
490	20231106	110200	597674360	13720	13720	13720	13720	5
491	20231106	110100	597605760	13720	13720	13720	13720	2
492	20231106	110000	597578320	13700	13710	13710	13700	375
493	20231106	105900	592440720	13700	13700	13700	13700	1
494	20231106	105800	592427020	13710	13710	13710	13710	10
495	20231106	105700	592289920	13700	13710	13710	13700	332
496	20231106	105600	587741320	13720	13720	13720	13720	5
497	20231106	105500	587672720	13720	13720	13720	13720	10
498	20231106	105400	587535520	13720	13720	13720	13720	0
499	20231106	105300	587535520	13720	13720	13720	13720	0
500	20231106	105200	587535520	13720	13720	13720	13720	0
501	20231106	105100	587535520	13720	13720	13720	13720	0
502	20231106	105000	587535520	13720	13720	13730	13720	310
503	20231106	104900	583281000	13720	13690	13720	13690	392
504	20231106	104800	577906150	13680	13680	13680	13680	27
505	20231106	104700	577536790	13670	13680	13680	13670	9
506	20231106	104600	577413740	13680	13670	13680	13670	7
507	20231106	104500	577318020	13670	13670	13670	13670	5
508	20231106	104400	577249670	13670	13670	13670	13670	4
509	20231106	104300	577194990	13710	13690	13710	13670	210
510	20231106	104200	574321620	13710	13710	13710	13710	5
511	20231106	104100	574253070	13720	13720	13720	13720	40
512	20231106	104000	573704270	13720	13720	13720	13720	0
513	20231106	103900	573704270	13720	13720	13720	13720	0
514	20231106	103800	573704270	13720	13720	13720	13720	5
515	20231106	103700	573635670	13710	13710	13710	13710	0
516	20231106	103600	573635670	13710	13710	13710	13710	3
517	20231106	103500	573594540	13700	13700	13700	13700	97
518	20231106	103400	572265640	13670	13670	13670	13670	0
519	20231106	103300	572265640	13670	13670	13670	13670	0
520	20231106	103200	572265640	13670	13670	13670	13670	0
521	20231106	103100	572265640	13670	13670	13670	13670	0
522	20231106	103000	572265640	13670	13670	13670	13670	74
523	20231106	102900	571254060	13670	13670	13670	13670	0
524	20231106	102800	571254060	13670	13670	13670	13670	0
525	20231106	102700	571254060	13670	13670	13670	13670	0
526	20231106	102600	571254060	13670	13670	13670	13670	0
527	20231106	102500	571254060	13670	13670	13670	13670	324
528	20231106	102400	566824980	13670	13680	13680	13670	3997
529	20231106	102300	512180880	13670	13670	13670	13670	0
530	20231106	102200	512180880	13670	13670	13670	13670	0
531	20231106	102100	512180880	13670	13690	13690	13670	180
532	20231106	102000	509718620	13700	13700	13700	13700	0
533	20231106	101900	509718620	13700	13700	13700	13700	0
534	20231106	101800	509718620	13700	13700	13700	13700	189
535	20231106	101700	507129320	13700	13720	13720	13700	16
536	20231106	101600	506909840	13720	13720	13720	13720	0
537	20231106	101500	506909840	13720	13720	13720	13720	0
538	20231106	101400	506909840	13720	13720	13720	13720	0
539	20231106	101300	506909840	13720	13720	13720	13720	2
540	20231106	101200	506882400	13720	13720	13720	13720	0
541	20231106	101100	506882400	13720	13700	13720	13700	16
542	20231106	101000	506663130	13730	13730	13730	13730	0
543	20231106	100900	506663130	13730	13730	13730	13730	0
544	20231106	100800	506663130	13730	13690	13730	13690	123
545	20231106	100700	504976620	13700	13690	13700	13690	73
546	20231106	100600	503977120	13690	13690	13690	13690	151
547	20231106	100500	501909930	13690	13690	13690	13690	100
548	20231106	100400	500540930	13690	13680	13690	13680	116
549	20231106	100300	498953010	13680	13680	13680	13670	2614
550	20231106	100200	463219570	13680	13670	13680	13670	47
551	20231106	100100	462576660	13680	13680	13680	13680	45
552	20231106	100000	461961060	13680	13660	13680	13660	1053
553	20231106	095900	447566560	13640	13640	13640	13640	0
554	20231106	095800	447566560	13640	13650	13650	13640	52
555	20231106	095700	446856860	13640	13640	13640	13640	0
556	20231106	095600	446856860	13640	13640	13640	13640	1
557	20231106	095500	446843220	13640	13650	13650	13640	9
558	20231106	095400	446720380	13650	13650	13650	13650	1
559	20231106	095300	446706730	13630	13630	13630	13630	43
560	20231106	095200	446120640	13630	13630	13630	13630	20
561	20231106	095100	445848040	13630	13650	13650	13630	285
562	20231106	095000	441962720	13650	13650	13650	13650	383
563	20231106	094900	436734770	13650	13680	13680	13650	481
564	20231106	094800	430162070	13680	13680	13680	13680	28
565	20231106	094700	429779030	13680	13680	13680	13680	0
566	20231106	094600	429779030	13680	13680	13680	13680	4
567	20231106	094500	429724310	13670	13680	13680	13670	60
568	20231106	094400	428903710	13690	13690	13690	13690	45
569	20231106	094300	428287660	13690	13710	13710	13690	213
570	20231106	094200	425371430	13710	13720	13720	13690	261
571	20231106	094100	421797720	13720	13730	13730	13700	805
572	20231106	094000	410758080	13750	13770	13770	13750	48
573	20231106	093900	410097300	13760	13750	13760	13750	112
574	20231106	093800	408556210	13760	13740	13760	13740	413
575	20231106	093700	402879720	13740	13730	13740	13730	134
576	20231106	093600	401039380	13720	13700	13720	13700	212
577	20231106	093500	398134180	13730	13710	13730	13700	496
578	20231106	093400	391335580	13720	13730	13730	13720	204
579	20231106	093300	388536670	13760	13760	13760	13760	6
580	20231106	093200	388454110	13730	13730	13740	13730	251
581	20231106	093100	385007590	13720	13750	13750	13720	460
582	20231106	093000	378689240	13770	13800	13800	13770	1438
583	20231106	092900	358871220	13800	13780	13800	13780	80
584	20231106	092800	357768620	13780	13810	13810	13760	1008
585	20231106	092700	343874400	13810	13800	13810	13800	147
586	20231106	092600	341844830	13810	13840	13840	13810	410
587	20231106	092500	336182580	13840	13840	13880	13770	1000
588	20231106	092400	322342720	13860	13850	13870	13850	1047
589	20231106	092300	307834290	13860	13770	13860	13770	69
590	20231106	092200	306881190	13770	13760	13880	13740	443
591	20231106	092100	300769640	13750	13860	13880	13750	829
592	20231106	092000	289313400	13840	13770	13850	13770	482
593	20231106	091900	282653090	13740	13740	13800	13740	800
594	20231106	091800	271639880	13730	13720	13740	13720	63
595	20231106	091700	270774840	13720	13680	13720	13680	1599
596	20231106	091600	248892810	13680	13670	13680	13670	336
597	20231106	091500	244299670	13670	13670	13670	13670	0
598	20231106	091400	244299670	13670	13670	13670	13670	0
599	20231106	091300	244299670	13670	13670	13670	13670	271
600	20231106	091200	240595100	13680	13680	13680	13680	423
601	20231106	091100	234808460	13610	13610	13660	13610	128
602	20231106	091000	233065700	13680	13490	13680	13490	5653
603	20231106	090900	156300700	13490	13480	13520	13470	666
604	20231106	090800	147310090	13470	13480	13480	13470	503
605	20231106	090700	140532400	13480	13530	13530	13470	1129
606	20231106	090600	125305490	13500	13500	13500	13500	142
607	20231106	090500	123388490	13500	13600	13600	13450	1952
608	20231106	090400	97009080	13600	13600	13690	13600	651
609	20231106	090300	88150040	13600	13610	13610	13560	49
610	20231106	090200	87484350	13620	13660	13680	13500	1215
611	20231106	090100	70995200	13630	13580	13660	13580	45
612	20231106	090000	70382550	13580	13530	13580	13530	5188