KissMeData/032300/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	191200	5975090550	18520	18520	18520	18520	3682
3	20231109	191100	5975090550	18520	18520	18520	18520	0
4	20231109	191000	5975090550	18520	18520	18520	18520	0
5	20231109	190900	5975090550	18520	18520	18520	18520	0
6	20231109	190800	5975090550	18520	18520	18520	18520	0
7	20231109	190700	5975090550	18520	18520	18520	18520	0
8	20231109	190600	5975090550	18520	18520	18520	18520	0
9	20231109	190500	5975090550	18520	18520	18520	18520	0
10	20231109	190400	5975090550	18520	18520	18520	18520	0
11	20231109	190300	5975090550	18520	18520	18520	18520	0
12	20231109	190200	5975090550	18520	18520	18520	18520	0
13	20231109	190100	5975090550	18520	18520	18520	18520	0
14	20231109	190000	5975090550	18520	18520	18520	18520	0
15	20231109	185900	5975090550	18520	18520	18520	18520	0
16	20231109	185800	5975090550	18520	18520	18520	18520	0
17	20231109	185700	5975090550	18520	18520	18520	18520	0
18	20231109	185600	5975090550	18520	18520	18520	18520	0
19	20231109	185500	5975090550	18520	18520	18520	18520	0
20	20231109	185400	5975090550	18520	18520	18520	18520	0
21	20231109	185300	5975090550	18520	18520	18520	18520	0
22	20231109	185200	5975090550	18520	18520	18520	18520	0
23	20231109	185100	5975090550	18520	18520	18520	18520	0
24	20231109	185000	5975090550	18520	18520	18520	18520	0
25	20231109	184900	5975090550	18520	18520	18520	18520	0
26	20231109	184800	5975090550	18520	18520	18520	18520	0
27	20231109	184700	5975090550	18520	18520	18520	18520	0
28	20231109	184600	5975090550	18520	18520	18520	18520	0
29	20231109	184500	5975090550	18520	18520	18520	18520	0
30	20231109	184400	5975090550	18520	18520	18520	18520	0
31	20231109	184300	5975090550	18520	18520	18520	18520	0
32	20231109	184200	5975090550	18520	18520	18520	18520	3682
33	20231109	184100	5975090550	18520	18520	18520	18520	0
34	20231109	184000	5975090550	18520	18520	18520	18520	0
35	20231109	183900	5975090550	18520	18520	18520	18520	0
36	20231109	183800	5975090550	18520	18520	18520	18520	0
37	20231109	183700	5975090550	18520	18520	18520	18520	0
38	20231109	183600	5975090550	18520	18520	18520	18520	0
39	20231109	183500	5975090550	18520	18520	18520	18520	0
40	20231109	183400	5975090550	18520	18520	18520	18520	0
41	20231109	183300	5975090550	18520	18520	18520	18520	0
42	20231109	183200	5975090550	18520	18520	18520	18520	0
43	20231109	183100	5975090550	18520	18520	18520	18520	0
44	20231109	183000	5975090550	18520	18520	18520	18520	0
45	20231109	182900	5975090550	18520	18520	18520	18520	0
46	20231109	182800	5975090550	18520	18520	18520	18520	0
47	20231109	182700	5975090550	18520	18520	18520	18520	0
48	20231109	182600	5975090550	18520	18520	18520	18520	0
49	20231109	182500	5975090550	18520	18520	18520	18520	0
50	20231109	182400	5975090550	18520	18520	18520	18520	0
51	20231109	182300	5975090550	18520	18520	18520	18520	0
52	20231109	182200	5975090550	18520	18520	18520	18520	0
53	20231109	182100	5975090550	18520	18520	18520	18520	0
54	20231109	182000	5975090550	18520	18520	18520	18520	0
55	20231109	181900	5975090550	18520	18520	18520	18520	0
56	20231109	181800	5975090550	18520	18520	18520	18520	0
57	20231109	181700	5975090550	18520	18520	18520	18520	0
58	20231109	181600	5975090550	18520	18520	18520	18520	0
59	20231109	181500	5975090550	18520	18520	18520	18520	0
60	20231109	181400	5975090550	18520	18520	18520	18520	0
61	20231109	181300	5975090550	18520	18520	18520	18520	0
62	20231109	181200	5975090550	18520	18520	18520	18520	3682
63	20231109	181100	5975090550	18520	18520	18520	18520	0
64	20231109	181000	5975090550	18520	18520	18520	18520	0
65	20231109	180900	5975090550	18520	18520	18520	18520	0
66	20231109	180800	5975090550	18520	18520	18520	18520	0
67	20231109	180700	5975090550	18520	18520	18520	18520	0
68	20231109	180600	5975090550	18520	18520	18520	18520	0
69	20231109	180500	5975090550	18520	18520	18520	18520	0
70	20231109	180400	5975090550	18520	18520	18520	18520	0
71	20231109	180300	5975090550	18520	18520	18520	18520	0
72	20231109	180200	5975090550	18520	18520	18520	18520	0
73	20231109	180100	5975090550	18520	18520	18520	18520	0
74	20231109	180000	5975090550	18520	18520	18520	18520	0
75	20231109	175900	5975090550	18520	18520	18520	18520	0
76	20231109	175800	5975090550	18520	18520	18520	18520	0
77	20231109	175700	5975090550	18520	18520	18520	18520	0
78	20231109	175600	5975090550	18520	18520	18520	18520	0
79	20231109	175500	5975090550	18520	18520	18520	18520	0
80	20231109	175400	5975090550	18520	18520	18520	18520	0
81	20231109	175300	5975090550	18520	18520	18520	18520	0
82	20231109	175200	5975090550	18520	18520	18520	18520	0
83	20231109	175100	5975090550	18520	18520	18520	18520	0
84	20231109	175000	5975090550	18520	18520	18520	18520	0
85	20231109	174900	5975090550	18520	18520	18520	18520	0
86	20231109	174800	5975090550	18520	18520	18520	18520	0
87	20231109	174700	5975090550	18520	18520	18520	18520	0
88	20231109	174600	5975090550	18520	18520	18520	18520	0
89	20231109	174500	5975090550	18520	18520	18520	18520	0
90	20231109	174400	5975090550	18520	18520	18520	18520	0
91	20231109	174300	5975090550	18520	18520	18520	18520	0
92	20231109	174200	5975090550	18520	18520	18520	18520	3682
93	20231109	174100	5975090550	18520	18520	18520	18520	0
94	20231109	174000	5975090550	18520	18520	18520	18520	0
95	20231109	173900	5975090550	18520	18520	18520	18520	0
96	20231109	173800	5975090550	18520	18520	18520	18520	0
97	20231109	173700	5975090550	18520	18520	18520	18520	0
98	20231109	173600	5975090550	18520	18520	18520	18520	0
99	20231109	173500	5975090550	18520	18520	18520	18520	0
100	20231109	173400	5975090550	18520	18520	18520	18520	0
101	20231109	173300	5975090550	18520	18520	18520	18520	0
102	20231109	173200	5975090550	18520	18520	18520	18520	0
103	20231109	173100	5975090550	18520	18520	18520	18520	0
104	20231109	173000	5975090550	18520	18520	18520	18520	0
105	20231109	172900	5975090550	18520	18520	18520	18520	0
106	20231109	172800	5975090550	18520	18520	18520	18520	0
107	20231109	172700	5975090550	18520	18520	18520	18520	0
108	20231109	172600	5975090550	18520	18520	18520	18520	0
109	20231109	172500	5975090550	18520	18520	18520	18520	0
110	20231109	172400	5975090550	18520	18520	18520	18520	0
111	20231109	172300	5975090550	18520	18520	18520	18520	0
112	20231109	172200	5975090550	18520	18520	18520	18520	0
113	20231109	172100	5975090550	18520	18520	18520	18520	0
114	20231109	172000	5975090550	18520	18520	18520	18520	0
115	20231109	171900	5975090550	18520	18520	18520	18520	0
116	20231109	171800	5975090550	18520	18520	18520	18520	0
117	20231109	171700	5975090550	18520	18520	18520	18520	0
118	20231109	171600	5975090550	18520	18520	18520	18520	0
119	20231109	171500	5975090550	18520	18520	18520	18520	0
120	20231109	171400	5975090550	18520	18520	18520	18520	0
121	20231109	171300	5975090550	18520	18520	18520	18520	0
122	20231109	171200	5975090550	18520	18520	18520	18520	3682
123	20231109	171100	5975090550	18520	18520	18520	18520	0
124	20231109	171000	5975090550	18520	18520	18520	18520	0
125	20231109	170900	5975090550	18520	18520	18520	18520	0
126	20231109	170800	5975090550	18520	18520	18520	18520	0
127	20231109	170700	5975090550	18520	18520	18520	18520	0
128	20231109	170600	5975090550	18520	18520	18520	18520	0
129	20231109	170500	5975090550	18520	18520	18520	18520	0
130	20231109	170400	5975090550	18520	18520	18520	18520	0
131	20231109	170300	5975090550	18520	18520	18520	18520	0
132	20231109	170200	5975090550	18520	18520	18520	18520	0
133	20231109	170100	5975090550	18520	18520	18520	18520	0
134	20231109	170000	5975090550	18520	18520	18520	18520	0
135	20231109	165900	5975090550	18520	18520	18520	18520	0
136	20231109	165800	5975090550	18520	18520	18520	18520	0
137	20231109	165700	5975090550	18520	18520	18520	18520	0
138	20231109	165600	5975090550	18520	18520	18520	18520	0
139	20231109	165500	5975090550	18520	18520	18520	18520	0
140	20231109	165400	5975090550	18520	18520	18520	18520	0
141	20231109	165300	5975090550	18520	18520	18520	18520	0
142	20231109	165200	5975090550	18520	18520	18520	18520	0
143	20231109	165100	5975090550	18520	18520	18520	18520	0
144	20231109	165000	5975090550	18520	18520	18520	18520	0
145	20231109	164900	5975090550	18520	18520	18520	18520	0
146	20231109	164800	5975090550	18520	18520	18520	18520	0
147	20231109	164700	5975090550	18520	18520	18520	18520	0
148	20231109	164600	5975090550	18520	18520	18520	18520	0
149	20231109	164500	5975090550	18520	18520	18520	18520	0
150	20231109	164400	5975090550	18520	18520	18520	18520	0
151	20231109	164300	5975090550	18520	18520	18520	18520	0
152	20231109	164200	5975090550	18520	18520	18520	18520	3682
153	20231109	164100	5975090550	18520	18520	18520	18520	0
154	20231109	164000	5975090550	18520	18520	18520	18520	0
155	20231109	163900	5975090550	18520	18520	18520	18520	0
156	20231109	163800	5975090550	18520	18520	18520	18520	0
157	20231109	163700	5975090550	18520	18520	18520	18520	0
158	20231109	163600	5975090550	18520	18520	18520	18520	0
159	20231109	163500	5975090550	18520	18520	18520	18520	0
160	20231109	163400	5975090550	18520	18520	18520	18520	0
161	20231109	163300	5975090550	18520	18520	18520	18520	0
162	20231109	163200	5975090550	18520	18520	18520	18520	0
163	20231109	163100	5975090550	18520	18520	18520	18520	0
164	20231109	163000	5975090550	18520	18520	18520	18520	0
165	20231109	162900	5975090550	18520	18520	18520	18520	0
166	20231109	162800	5975090550	18520	18520	18520	18520	0
167	20231109	162700	5975090550	18520	18520	18520	18520	0
168	20231109	162600	5975090550	18520	18520	18520	18520	0
169	20231109	162500	5975090550	18520	18520	18520	18520	0
170	20231109	162400	5975090550	18520	18520	18520	18520	0
171	20231109	162300	5975090550	18520	18520	18520	18520	0
172	20231109	162200	5975090550	18520	18520	18520	18520	0
173	20231109	162100	5975090550	18520	18520	18520	18520	0
174	20231109	162000	5975090550	18520	18520	18520	18520	0
175	20231109	161900	5975090550	18520	18520	18520	18520	0
176	20231109	161800	5975090550	18520	18520	18520	18520	0
177	20231109	161700	5975090550	18520	18520	18520	18520	0
178	20231109	161600	5975090550	18520	18520	18520	18520	0
179	20231109	161500	5975090550	18520	18520	18520	18520	0
180	20231109	161400	5975090550	18520	18520	18520	18520	0
181	20231109	161300	5975090550	18520	18520	18520	18520	0
182	20231109	161200	5975090550	18520	18520	18520	18520	3682
183	20231109	161100	5975090550	18520	18520	18520	18520	0
184	20231109	161000	5975090550	18520	18520	18520	18520	0
185	20231109	160900	5975090550	18520	18520	18520	18520	0
186	20231109	160800	5975090550	18520	18520	18520	18520	0
187	20231109	160700	5975090550	18520	18520	18520	18520	0
188	20231109	160600	5975090550	18520	18520	18520	18520	0
189	20231109	160500	5975090550	18520	18520	18520	18520	0
190	20231109	160400	5975090550	18520	18520	18520	18520	0
191	20231109	160300	5975090550	18520	18520	18520	18520	0
192	20231109	160200	5975090550	18520	18520	18520	18520	0
193	20231109	160100	5975090550	18520	18520	18520	18520	0
194	20231109	160000	5975090550	18520	18520	18520	18520	0
195	20231109	155900	5975090550	18520	18520	18520	18520	0
196	20231109	155800	5975090550	18520	18520	18520	18520	0
197	20231109	155700	5975090550	18520	18520	18520	18520	0
198	20231109	155600	5975090550	18520	18520	18520	18520	0
199	20231109	155500	5975090550	18520	18520	18520	18520	0
200	20231109	155400	5975090550	18520	18520	18520	18520	0
201	20231109	155300	5975090550	18520	18520	18520	18520	0
202	20231109	155200	5975090550	18520	18520	18520	18520	0
203	20231109	155100	5975090550	18520	18520	18520	18520	0
204	20231109	155000	5975090550	18520	18520	18520	18520	0
205	20231109	154900	5975090550	18520	18520	18520	18520	0
206	20231109	154800	5975090550	18520	18520	18520	18520	0
207	20231109	154700	5975090550	18520	18520	18520	18520	0
208	20231109	154600	5975090550	18520	18520	18520	18520	0
209	20231109	154500	5975090550	18520	18520	18520	18520	0
210	20231109	154400	5975090550	18520	18520	18520	18520	0
211	20231109	154300	5975090550	18520	18520	18520	18520	0
212	20231109	154200	5975090550	18520	18520	18520	18520	3682
213	20231109	154100	5975090550	18520	18520	18520	18520	0
214	20231109	154000	5975090550	18520	18520	18520	18520	0
215	20231109	153900	5975090550	18520	18520	18520	18520	0
216	20231109	153800	5975090550	18520	18520	18520	18520	0
217	20231109	153700	5975090550	18520	18520	18520	18520	0
218	20231109	153600	5975090550	18520	18520	18520	18520	0
219	20231109	153500	5975090550	18520	18520	18520	18520	0
220	20231109	153400	5975090550	18520	18520	18520	18520	0
221	20231109	153300	5975090550	18520	18520	18520	18520	0
222	20231109	153200	5975090550	18520	18520	18520	18520	0
223	20231109	153100	5975090550	18520	18520	18520	18520	0
224	20231109	153000	5975090550	18520	18520	18520	18520	3682
225	20231109	152900	5906899910	18670	18670	18670	18670	0
226	20231109	152800	5906899910	18670	18670	18670	18670	0
227	20231109	152700	5906899910	18670	18670	18670	18670	0
228	20231109	152600	5906899910	18670	18670	18670	18670	0
229	20231109	152500	5906899910	18670	18670	18670	18670	0
230	20231109	152400	5906899910	18670	18670	18670	18670	0
231	20231109	152300	5906899910	18670	18670	18670	18670	0
232	20231109	152200	5906899910	18670	18670	18670	18670	0
233	20231109	152100	5906899910	18670	18670	18670	18670	0
234	20231109	152000	5906899910	18670	18670	18670	18670	0
235	20231109	151900	5906899910	18670	18600	18690	18550	2170
236	20231109	151800	5866566760	18600	18690	18690	18600	125
237	20231109	151700	5864231320	18700	18610	18700	18580	1864
238	20231109	151600	5829519040	18610	18600	18610	18600	176
239	20231109	151500	5826245340	18650	18600	18670	18600	59
240	20231109	151400	5825146870	18600	18600	18600	18600	51
241	20231109	151300	5824198270	18570	18600	18600	18570	810
242	20231109	151200	5809144300	18630	18610	18630	18600	645
243	20231109	151100	5797146170	18610	18630	18630	18610	676
244	20231109	151000	5784558050	18630	18670	18680	18620	1025
245	20231109	150900	5765462360	18610	18650	18680	18610	883
246	20231109	150800	5749008760	18650	18710	18710	18650	1182
247	20231109	150700	5726926820	18710	18790	18790	18710	55
248	20231109	150600	5725897690	18700	18700	18700	18700	0
249	20231109	150500	5725897690	18700	18700	18710	18700	543
250	20231109	150400	5715740940	18790	18710	18790	18700	127
251	20231109	150300	5713363400	18700	18800	18800	18700	923
252	20231109	150200	5696101190	18690	18700	18700	18690	17
253	20231109	150100	5695783440	18680	18750	18750	18680	686
254	20231109	150000	5682954450	18810	18810	18810	18810	1
255	20231109	145900	5682935640	18820	18820	18820	18720	566
256	20231109	145800	5672312810	18820	18820	18820	18820	5
257	20231109	145700	5672218710	18830	18830	18830	18830	25
258	20231109	145600	5671747960	18830	18820	18830	18820	3
259	20231109	145500	5671691480	18830	18810	18830	18800	159
260	20231109	145400	5668699000	18810	18810	18810	18810	67
261	20231109	145300	5667438730	18800	18810	18810	18800	9
262	20231109	145200	5667269500	18790	18790	18790	18770	684
263	20231109	145100	5654421470	18790	18790	18790	18790	38
264	20231109	145000	5653707450	18790	18790	18790	18790	78
265	20231109	144900	5652241830	18790	18820	18820	18790	284
266	20231109	144800	5646904580	18820	18820	18820	18820	2
267	20231109	144700	5646866940	18790	18790	18820	18790	318
268	20231109	144600	5640891690	18820	18820	18820	18820	3
269	20231109	144500	5640835230	18830	18800	18830	18800	122
270	20231109	144400	5638541360	18800	18840	18840	18800	386
271	20231109	144300	5631278940	18830	18840	18850	18830	136
272	20231109	144200	5628717400	18840	18840	18840	18840	249
273	20231109	144100	5624026240	18840	18840	18840	18840	50
274	20231109	144000	5623084240	18930	18900	18930	18900	62
275	20231109	143900	5621912140	18900	18930	18930	18900	14
276	20231109	143800	5621647510	18930	18930	18930	18930	15
277	20231109	143700	5621363560	18930	18940	18940	18930	31
278	20231109	143600	5620776690	18940	18940	18940	18940	1
279	20231109	143500	5620757750	18830	18930	18930	18830	751
280	20231109	143400	5606541610	18930	18940	18940	18820	298
281	20231109	143300	5600903450	18940	18940	18940	18940	2
282	20231109	143200	5600865570	18810	18850	18850	18810	144
283	20231109	143100	5598154300	18850	18930	18930	18850	258
284	20231109	143000	5593277760	18940	18900	18940	18900	400
285	20231109	142900	5585706580	18920	18910	18920	18900	118
286	20231109	142800	5583474320	18910	18900	18920	18900	32
287	20231109	142700	5582869200	18900	18900	18910	18900	151
288	20231109	142600	5580015280	18900	18900	18920	18900	428
289	20231109	142500	5571926060	18900	18900	18900	18900	200
290	20231109	142400	5568146060	18900	18880	18900	18830	307
291	20231109	142300	5562345120	18880	18810	18880	18800	28
292	20231109	142200	5561816710	18800	18800	18810	18800	18
293	20231109	142100	5561478280	18790	18760	18790	18760	136
294	20231109	142000	5558925000	18760	18770	18770	18750	837
295	20231109	141900	5543222970	18770	18800	18800	18770	484
296	20231109	141800	5534132390	18810	18880	18880	18810	27
297	20231109	141700	5533624380	18880	18860	18880	18770	416
298	20231109	141600	5525805620	18860	18890	18890	18860	110
299	20231109	141500	5523728440	18890	18900	18950	18890	388
300	20231109	141400	5516393900	18940	18890	18940	18890	171
301	20231109	141300	5513156310	18890	18830	18890	18830	170
302	20231109	141200	5509949030	18760	18830	18830	18760	167
303	20231109	141100	5506816040	18830	18830	18830	18830	22
304	20231109	141000	5506401780	18840	18720	18840	18720	906
305	20231109	140900	5489394790	18730	18730	18730	18730	151
306	20231109	140800	5486566560	18730	18730	18730	18730	106
307	20231109	140700	5484581180	18730	18730	18730	18730	135
308	20231109	140600	5482052630	18740	18730	18750	18580	1602
309	20231109	140500	5452190280	18730	18730	18740	18660	1456
310	20231109	140400	5424960460	18740	18740	18740	18740	4
311	20231109	140300	5424885500	18740	18740	18740	18730	275
312	20231109	140200	5419732200	18740	18750	18750	18740	77
313	20231109	140100	5418289210	18750	18730	18750	18730	279
314	20231109	140000	5413063520	18720	18720	18720	18720	100
315	20231109	135900	5411191520	18720	18720	18720	18720	12
316	20231109	135800	5410966880	18710	18710	18710	18710	0
317	20231109	135700	5410966880	18710	18710	18710	18710	1
318	20231109	135600	5410948170	18790	18710	18790	18710	112
319	20231109	135500	5408848140	18710	18710	18710	18710	0
320	20231109	135400	5408848140	18710	18710	18740	18710	239
321	20231109	135300	5404371760	18710	18710	18710	18710	6
322	20231109	135200	5404259500	18700	18700	18700	18690	235
323	20231109	135100	5399865070	18650	18700	18710	18650	252
324	20231109	135000	5395151840	18610	18650	18740	18600	615
325	20231109	134900	5383706540	18600	18760	18760	18600	2140
326	20231109	134800	5343762400	18760	18810	18810	18760	15
327	20231109	134700	5343480650	18810	18800	18810	18720	441
328	20231109	134600	5335222340	18720	18890	18890	18700	3161
329	20231109	134500	5275948840	18870	18870	18870	18870	0
330	20231109	134400	5275948840	18870	18920	18920	18870	702
331	20231109	134300	5262693060	18920	18990	19090	18920	297
332	20231109	134200	5257053940	19020	18880	19020	18870	610
333	20231109	134100	5245528080	18880	18880	18890	18870	952
334	20231109	134000	5227556150	18890	18960	18960	18890	1224
335	20231109	133900	5204389700	18970	19020	19030	18960	2378
336	20231109	133800	5159202200	19030	19040	19040	19030	244
337	20231109	133700	5154557180	19040	19050	19050	19040	235
338	20231109	133600	5150080590	19060	19060	19060	19050	3
339	20231109	133500	5150023420	19060	19060	19060	19050	30
340	20231109	133400	5149451720	19110	19110	19110	19110	0
341	20231109	133300	5149451720	19110	19110	19110	19110	1
342	20231109	133200	5149432610	19110	19110	19110	19110	5
343	20231109	133100	5149337060	19110	19110	19110	19110	1
344	20231109	133000	5149317950	19110	19060	19110	19050	284
345	20231109	132900	5143905400	19060	19070	19070	19060	137
346	20231109	132800	5141293550	19110	19080	19110	19070	20
347	20231109	132700	5140911840	19070	19080	19080	19070	95
348	20231109	132600	5139100170	19090	19090	19090	19090	4
349	20231109	132500	5139023810	19090	19090	19090	19090	0
350	20231109	132400	5139023810	19090	19090	19090	19090	5
351	20231109	132300	5138928360	19120	19120	19120	19120	5
352	20231109	132200	5138832760	19120	19120	19120	19120	1
353	20231109	132100	5138813640	19090	19090	19090	19090	0
354	20231109	132000	5138813640	19090	19090	19090	19090	100
355	20231109	131900	5136904640	19090	19090	19090	19090	0
356	20231109	131800	5136904640	19090	19110	19110	19090	85
357	20231109	131700	5135281090	19120	19120	19120	19120	13
358	20231109	131600	5135032530	19120	19130	19130	19120	57
359	20231109	131500	5133942380	19130	19130	19130	19130	10
360	20231109	131400	5133751080	19140	19140	19140	19140	1
361	20231109	131300	5133731940	19140	19140	19150	19140	572
362	20231109	131200	5122778860	19150	19160	19160	19150	377
363	20231109	131100	5115558590	19180	19180	19180	19170	788
364	20231109	131000	5100445500	19190	19190	19190	19190	0
365	20231109	130900	5100445500	19190	19190	19190	19190	0
366	20231109	130800	5100445500	19190	19150	19190	19130	142
367	20231109	130700	5097722560	19180	19180	19180	19180	0
368	20231109	130600	5097722560	19180	19180	19180	19180	2
369	20231109	130500	5097684200	19160	19190	19190	19160	126
370	20231109	130400	5095269590	19190	19190	19190	19190	40
371	20231109	130300	5094501990	19190	19120	19190	19110	34
372	20231109	130200	5093852100	19120	19120	19120	19120	0
373	20231109	130100	5093852100	19120	19120	19120	19120	16
374	20231109	130000	5093546180	19120	19120	19120	19120	0
375	20231109	125900	5093546180	19120	19120	19120	19120	1
376	20231109	125800	5093527060	19120	19120	19120	19120	1
377	20231109	125700	5093507940	19120	19120	19120	19120	108
378	20231109	125600	5091442980	19090	19120	19120	19090	30
379	20231109	125500	5090869840	19120	19130	19130	19120	140
380	20231109	125400	5088192520	19130	19130	19130	19130	26
381	20231109	125300	5087695140	19250	19250	19250	19250	0
382	20231109	125200	5087695140	19250	19250	19250	19250	0
383	20231109	125100	5087695140	19250	19260	19260	19130	165
384	20231109	125000	5084537530	19270	19170	19280	19170	26
385	20231109	124900	5084037800	19170	19170	19170	19170	199
386	20231109	124800	5080222970	19170	19170	19170	19170	56
387	20231109	124700	5079149450	19170	19120	19170	19120	433
388	20231109	124600	5070870390	19100	19090	19100	19090	80
389	20231109	124500	5069342990	19090	19080	19090	19080	24
390	20231109	124400	5068885010	19080	19080	19080	19080	18
391	20231109	124300	5068541570	19080	19080	19080	19080	0
392	20231109	124200	5068541570	19080	19080	19080	19070	25
393	20231109	124100	5068064790	19080	19080	19080	19080	0
394	20231109	124000	5068064790	19080	19080	19080	19080	0
395	20231109	123900	5068064790	19080	19070	19090	19070	60
396	20231109	123800	5066920180	19090	19080	19090	19070	448
397	20231109	123700	5058374490	19080	19080	19080	19080	0
398	20231109	123600	5058374490	19080	19080	19080	19050	850
399	20231109	123500	5042173830	19080	19080	19080	19080	1
400	20231109	123400	5042154750	19080	19090	19090	19080	57
401	20231109	123300	5041067070	19090	19090	19090	19090	3
402	20231109	123200	5041009800	19090	19090	19090	19090	21
403	20231109	123100	5040608910	19080	19080	19080	19080	47
404	20231109	123000	5039712150	19080	19080	19080	19080	16
405	20231109	122900	5039406870	19080	19080	19080	19080	28
406	20231109	122800	5038872630	19090	19120	19120	19090	259
407	20231109	122700	5033924660	19110	19110	19110	19110	94
408	20231109	122600	5032128320	19110	19110	19110	19110	0
409	20231109	122500	5032128320	19110	19110	19110	19110	2
410	20231109	122400	5032090100	19110	19110	19110	19110	48
411	20231109	122300	5031172820	19110	19110	19120	19110	67
412	20231109	122200	5029892290	19110	19120	19120	19110	88
413	20231109	122100	5028210590	19120	19100	19120	19100	565
414	20231109	122000	5017412880	19100	19110	19110	19100	45
415	20231109	121900	5016552950	19110	19110	19110	19110	6
416	20231109	121800	5016438290	19090	19090	19090	19090	0
417	20231109	121700	5016438290	19090	19090	19090	19090	44
418	20231109	121600	5015598330	19110	19110	19110	19110	0
419	20231109	121500	5015598330	19110	19110	19110	19110	0
420	20231109	121400	5015598330	19110	19110	19110	19110	0
421	20231109	121300	5015598330	19110	19110	19110	19110	1
422	20231109	121200	5015579220	19110	19090	19110	19060	612
423	20231109	121100	5003895650	19110	19090	19110	19090	77
424	20231109	121000	5002425500	19090	19090	19090	19070	127
425	20231109	120900	5000003530	19090	19100	19110	19080	249
426	20231109	120800	4995249500	19100	19120	19120	19100	45
427	20231109	120700	4994389600	19120	19100	19120	19100	76
428	20231109	120600	4992937580	19120	19100	19120	19100	3
429	20231109	120500	4992880260	19100	19120	19120	19100	302
430	20231109	120400	4987110800	19120	19140	19140	19120	144
431	20231109	120300	4984357320	19140	19140	19140	19140	1
432	20231109	120200	4984338180	19170	19170	19170	19170	2
433	20231109	120100	4984299840	19170	19170	19170	19170	1
434	20231109	120000	4984280670	19130	19130	19130	19130	505
435	20231109	115900	4974620020	19130	19150	19150	19130	30
436	20231109	115800	4974046000	19170	19170	19170	19170	0
437	20231109	115700	4974046000	19170	19170	19170	19170	4
438	20231109	115600	4973969320	19170	19170	19170	19170	6
439	20231109	115500	4973854300	19170	19170	19170	19170	52
440	20231109	115400	4972857460	19170	19100	19170	19100	49
441	20231109	115300	4971921490	19100	19170	19170	19100	52
442	20231109	115200	4970924780	19170	19180	19180	19050	791
443	20231109	115100	4955817520	19190	19240	19240	19170	579
444	20231109	115000	4944713300	19240	19270	19270	19240	244
445	20231109	114900	4940015620	19270	19330	19330	19270	235
446	20231109	114800	4935484790	19340	19380	19380	19340	1477
447	20231109	114700	4906918180	19380	19370	19380	19370	11
448	20231109	114600	4906705100	19380	19360	19380	19350	233
449	20231109	114500	4902193760	19360	19340	19380	19340	183
450	20231109	114400	4898650000	19340	19310	19340	19310	123
451	20231109	114300	4896274550	19310	19310	19330	19310	84
452	20231109	114200	4894652050	19330	19340	19340	19310	503
453	20231109	114100	4884935790	19360	19340	19360	19340	31
454	20231109	114000	4884336230	19340	19340	19340	19340	14
455	20231109	113900	4884065470	19330	19330	19330	19330	0
456	20231109	113800	4884065470	19330	19360	19360	19320	108
457	20231109	113700	4881978860	19380	19370	19380	19300	48
458	20231109	113600	4881051910	19300	19350	19400	19300	456
459	20231109	113500	4872240580	19350	19350	19350	19350	1
460	20231109	113400	4872221230	19350	19350	19350	19350	146
461	20231109	113300	4869396130	19350	19350	19350	19350	1
462	20231109	113200	4869376780	19300	19310	19310	19300	171
463	20231109	113100	4866076380	19300	19310	19320	19300	158
464	20231109	113000	4863025620	19300	19350	19350	19300	26
465	20231109	112900	4862523770	19300	19300	19310	19260	302
466	20231109	112800	4856697460	19290	19420	19420	19250	611
467	20231109	112700	4844878370	19420	19510	19510	19390	238
468	20231109	112600	4840260770	19510	19520	19530	19470	625
469	20231109	112500	4828066320	19530	19470	19530	19470	1004
470	20231109	112400	4808472520	19470	19470	19480	19390	290
471	20231109	112300	4802839150	19380	19500	19590	19370	3820
472	20231109	112200	4728180900	19510	19360	19530	19350	4544
473	20231109	112100	4639937730	19360	19250	19360	19120	2639
474	20231109	112000	4588968820	19230	19070	19250	19070	934
475	20231109	111900	4571036080	19070	19070	19070	19070	7
476	20231109	111800	4570902590	19070	19070	19070	19070	0
477	20231109	111700	4570902590	19070	19060	19070	19060	11
478	20231109	111600	4570692880	19060	19060	19060	19050	82
479	20231109	111500	4569130000	19060	19070	19070	19060	68
480	20231109	111400	4567833910	19060	19070	19070	19060	20
481	20231109	111300	4567452680	19060	19060	19060	19060	6
482	20231109	111200	4567338320	19060	19060	19060	19060	0
483	20231109	111100	4567338320	19060	19140	19140	19050	144
484	20231109	111000	4564585960	19140	19050	19140	19050	153
485	20231109	110900	4561671220	19050	19020	19050	19020	561
486	20231109	110800	4550992350	19020	19020	19020	19020	120
487	20231109	110700	4548709950	19030	19050	19050	19030	401
488	20231109	110600	4541075130	19050	19100	19100	19050	319
489	20231109	110500	4534986060	19100	19100	19100	19100	0
490	20231109	110400	4534986060	19100	19120	19120	19100	233
491	20231109	110300	4530533970	19120	19120	19120	19120	18
492	20231109	110200	4530189810	19140	19130	19140	19130	16
493	20231109	110100	4529883710	19140	19140	19140	19140	100
494	20231109	110000	4527969710	19140	19140	19140	19140	61
495	20231109	105900	4526802170	19150	19150	19150	19140	49
496	20231109	105800	4525863980	19160	19160	19160	19160	185
497	20231109	105700	4522319380	19160	19160	19160	19160	21
498	20231109	105600	4521917020	19160	19160	19160	19160	0
499	20231109	105500	4521917020	19160	19180	19260	19160	337
500	20231109	105400	4515458590	19290	19250	19290	19170	59
501	20231109	105300	4514325060	19220	19330	19330	19220	121
502	20231109	105200	4511996540	19330	19230	19330	19230	131
503	20231109	105100	4509471130	19230	19160	19230	19160	46
504	20231109	105000	4508588350	19160	19140	19160	19140	808
505	20231109	104900	4493108960	19140	19130	19140	19130	2
506	20231109	104800	4493070690	19120	19100	19120	19100	234
507	20231109	104700	4488598920	19110	19100	19110	19100	26
508	20231109	104600	4488102230	19110	19060	19110	19060	68
509	20231109	104500	4486804490	19040	19040	19040	19040	155
510	20231109	104400	4483853290	19040	19030	19040	19030	135
511	20231109	104300	4481284230	19030	19030	19030	19030	25
512	20231109	104200	4480808480	19040	19040	19040	19040	3
513	20231109	104100	4480751360	19020	19020	19020	19020	0
514	20231109	104000	4480751360	19020	19050	19050	19020	143
515	20231109	103900	4478029770	19060	19060	19060	19060	1
516	20231109	103800	4478010710	19020	19050	19050	19020	57
517	20231109	103700	4476926090	19050	19030	19060	19020	541
518	20231109	103600	4466630400	19020	19060	19060	19020	480
519	20231109	103500	4457486670	19100	19100	19100	19100	20
520	20231109	103400	4457104670	19100	19100	19100	19100	0
521	20231109	103300	4457104670	19100	19010	19100	19010	271
522	20231109	103200	4451946430	19010	19020	19050	19000	574
523	20231109	103100	4441035140	19020	19020	19030	19020	71
524	20231109	103000	4439684600	19020	19100	19100	19010	459
525	20231109	102900	4430948230	19100	19100	19100	19100	26
526	20231109	102800	4430451630	19110	19110	19110	19030	302
527	20231109	102700	4424700240	19110	19100	19110	19100	31
528	20231109	102600	4424108130	19100	19100	19100	19020	51
529	20231109	102500	4423134350	19100	19000	19100	19000	22
530	20231109	102400	4422716150	19000	19010	19100	18990	342
531	20231109	102300	4416217180	19020	19030	19030	19010	402
532	20231109	102200	4408572890	19020	19020	19020	19020	2
533	20231109	102100	4408534850	19010	19010	19010	19010	47
534	20231109	102000	4407641380	19000	19000	19000	18990	126
535	20231109	101900	4405247540	19000	19060	19060	19000	233
536	20231109	101800	4400817590	19060	19060	19100	19060	34
537	20231109	101700	4400168950	19060	19070	19070	19000	529
538	20231109	101600	4390115610	19040	19110	19110	19040	605
539	20231109	101500	4378584190	19110	19110	19120	19100	283
540	20231109	101400	4373176570	19110	19060	19110	19060	21
541	20231109	101300	4372775610	19120	18940	19120	18940	372
542	20231109	101200	4365705710	18940	18840	18940	18820	467
543	20231109	101100	4356901590	18840	18900	18900	18840	858
544	20231109	101000	4340711620	18900	18900	18930	18900	246
545	20231109	100900	4336061290	18900	18940	18940	18900	1014
546	20231109	100800	4316891530	18940	18980	18980	18940	150
547	20231109	100700	4314048920	18980	19040	19040	18950	2017
548	20231109	100600	4275740590	19040	19060	19060	19020	354
549	20231109	100500	4269000850	19050	19110	19110	19050	2376
550	20231109	100400	4223657620	19100	19120	19120	19100	423
551	20231109	100300	4215573110	19110	19120	19130	19090	1286
552	20231109	100200	4191003500	19120	19140	19140	19120	269
553	20231109	100100	4185859800	19140	19140	19140	19130	1099
554	20231109	100000	4164835550	19140	19150	19170	19130	598
555	20231109	095900	4153389560	19150	19160	19160	19150	263
556	20231109	095800	4148352900	19160	19160	19170	19160	470
557	20231109	095700	4139347010	19160	19170	19170	19160	622
558	20231109	095600	4127425900	19170	19160	19200	19160	112
559	20231109	095500	4125277810	19160	19180	19250	19160	415
560	20231109	095400	4117318260	19170	19210	19240	19160	1954
561	20231109	095300	4079825330	19210	19280	19280	19210	345
562	20231109	095200	4073187280	19280	19400	19400	19280	1585
563	20231109	095100	4042546630	19400	19410	19410	19400	346
564	20231109	095000	4035832460	19460	19400	19460	19400	547
565	20231109	094900	4025200660	19460	19420	19470	19400	665
566	20231109	094800	4012281750	19420	19430	19430	19400	709
567	20231109	094700	3998512210	19500	19460	19500	19430	140
568	20231109	094600	3995790080	19430	19480	19500	19430	1077
569	20231109	094500	3974837540	19470	19460	19470	19460	113
570	20231109	094400	3972637740	19460	19460	19500	19450	701
571	20231109	094300	3958991360	19460	19460	19480	19450	1157
572	20231109	094200	3936483210	19470	19490	19530	19450	336
573	20231109	094100	3929930550	19490	19450	19520	19450	1599
574	20231109	094000	3898765120	19460	19390	19460	19300	616
575	20231109	093900	3886814360	19390	19240	19400	19210	806
576	20231109	093800	3871311260	19240	19320	19320	19230	1102
577	20231109	093700	3850087520	19310	19340	19390	19310	1486
578	20231109	093600	3821364480	19330	19440	19440	19330	769
579	20231109	093500	3806483440	19440	19520	19520	19320	4807
580	20231109	093400	3713080600	19440	19170	19620	19160	9103
581	20231109	093300	3536289520	19170	19220	19220	19170	741
582	20231109	093200	3522069540	19170	19230	19270	19150	2172
583	20231109	093100	3480378570	19220	19160	19270	19140	2643
584	20231109	093000	3429642880	19160	19490	19580	19120	6023
585	20231109	092900	3312911120	19490	19610	19640	19490	4041
586	20231109	092800	3233937230	19610	19570	19650	19530	2587
587	20231109	092700	3183264320	19540	19700	19700	19540	7385
588	20231109	092600	3038486630	19670	19700	19750	19640	1775
589	20231109	092500	3003588080	19740	19730	19820	19660	6988
590	20231109	092400	2865524310	19790	19590	19810	19530	8062
591	20231109	092300	2707052650	19530	19890	20000	19500	19824
592	20231109	092200	2315245880	19920	19790	20400	19790	30573
593	20231109	092100	1702542600	19770	19260	20800	19250	36288
594	20231109	092000	983368650	19290	19150	19350	18940	4499
595	20231109	091900	896937050	19150	18910	19170	18790	4608
596	20231109	091800	808990290	18910	18770	18910	18770	1320
597	20231109	091700	784068200	18770	18640	18770	18640	1389
598	20231109	091600	758093080	18640	18530	18640	18520	375
599	20231109	091500	751137990	18600	18530	18610	18510	1490
600	20231109	091400	723531140	18510	18760	18790	18510	5595
601	20231109	091300	619264410	18770	18820	18820	18760	1380
602	20231109	091200	593325820	18860	18930	18930	18830	531
603	20231109	091100	583292710	18930	18800	18940	18800	783
604	20231109	091000	568506720	18790	19070	19080	18790	3065
605	20231109	090900	510337990	19070	19110	19150	19070	1597
606	20231109	090800	479843680	19110	19150	19170	19110	1284
607	20231109	090700	455265340	19140	19140	19170	19110	1917
608	20231109	090600	418590260	19130	19230	19230	19130	1702
609	20231109	090500	385918730	19230	19370	19400	19220	2668
610	20231109	090400	334330180	19370	19550	19620	19370	9439
611	20231109	090300	150261020	19540	19450	19550	19450	2597
612	20231109	090200	99606700	19450	19320	19450	19320	744
613	20231109	090100	85180720	19390	19170	19390	19170	1680
614	20231109	090000	52733220	19170	19300	19300	19150	2738