KissMeData/234080/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	204300	316081720	12970	12970	12970	12970	220
3	20231106	204200	316081720	12970	12970	12970	12970	0
4	20231106	204100	316081720	12970	12970	12970	12970	0
5	20231106	204000	316081720	12970	12970	12970	12970	0
6	20231106	203900	316081720	12970	12970	12970	12970	0
7	20231106	203800	316081720	12970	12970	12970	12970	0
8	20231106	203700	316081720	12970	12970	12970	12970	0
9	20231106	203600	316081720	12970	12970	12970	12970	0
10	20231106	203500	316081720	12970	12970	12970	12970	0
11	20231106	203400	316081720	12970	12970	12970	12970	0
12	20231106	203300	316081720	12970	12970	12970	12970	0
13	20231106	203200	316081720	12970	12970	12970	12970	0
14	20231106	203100	316081720	12970	12970	12970	12970	0
15	20231106	203000	316081720	12970	12970	12970	12970	0
16	20231106	202900	316081720	12970	12970	12970	12970	0
17	20231106	202800	316081720	12970	12970	12970	12970	0
18	20231106	202700	316081720	12970	12970	12970	12970	0
19	20231106	202600	316081720	12970	12970	12970	12970	0
20	20231106	202500	316081720	12970	12970	12970	12970	0
21	20231106	202400	316081720	12970	12970	12970	12970	0
22	20231106	202300	316081720	12970	12970	12970	12970	0
23	20231106	202200	316081720	12970	12970	12970	12970	0
24	20231106	202100	316081720	12970	12970	12970	12970	0
25	20231106	202000	316081720	12970	12970	12970	12970	0
26	20231106	201900	316081720	12970	12970	12970	12970	0
27	20231106	201800	316081720	12970	12970	12970	12970	0
28	20231106	201700	316081720	12970	12970	12970	12970	0
29	20231106	201600	316081720	12970	12970	12970	12970	0
30	20231106	201500	316081720	12970	12970	12970	12970	0
31	20231106	201400	316081720	12970	12970	12970	12970	0
32	20231106	201300	316081720	12970	12970	12970	12970	220
33	20231106	201200	316081720	12970	12970	12970	12970	0
34	20231106	201100	316081720	12970	12970	12970	12970	0
35	20231106	201000	316081720	12970	12970	12970	12970	0
36	20231106	200900	316081720	12970	12970	12970	12970	0
37	20231106	200800	316081720	12970	12970	12970	12970	0
38	20231106	200700	316081720	12970	12970	12970	12970	0
39	20231106	200600	316081720	12970	12970	12970	12970	0
40	20231106	200500	316081720	12970	12970	12970	12970	0
41	20231106	200400	316081720	12970	12970	12970	12970	0
42	20231106	200300	316081720	12970	12970	12970	12970	0
43	20231106	200200	316081720	12970	12970	12970	12970	0
44	20231106	200100	316081720	12970	12970	12970	12970	0
45	20231106	200000	316081720	12970	12970	12970	12970	0
46	20231106	195900	316081720	12970	12970	12970	12970	0
47	20231106	195800	316081720	12970	12970	12970	12970	0
48	20231106	195700	316081720	12970	12970	12970	12970	0
49	20231106	195600	316081720	12970	12970	12970	12970	0
50	20231106	195500	316081720	12970	12970	12970	12970	0
51	20231106	195400	316081720	12970	12970	12970	12970	0
52	20231106	195300	316081720	12970	12970	12970	12970	0
53	20231106	195200	316081720	12970	12970	12970	12970	0
54	20231106	195100	316081720	12970	12970	12970	12970	0
55	20231106	195000	316081720	12970	12970	12970	12970	0
56	20231106	194900	316081720	12970	12970	12970	12970	0
57	20231106	194800	316081720	12970	12970	12970	12970	0
58	20231106	194700	316081720	12970	12970	12970	12970	0
59	20231106	194600	316081720	12970	12970	12970	12970	0
60	20231106	194500	316081720	12970	12970	12970	12970	0
61	20231106	194400	316081720	12970	12970	12970	12970	0
62	20231106	194300	316081720	12970	12970	12970	12970	220
63	20231106	194200	316081720	12970	12970	12970	12970	0
64	20231106	194100	316081720	12970	12970	12970	12970	0
65	20231106	194000	316081720	12970	12970	12970	12970	0
66	20231106	193900	316081720	12970	12970	12970	12970	0
67	20231106	193800	316081720	12970	12970	12970	12970	0
68	20231106	193700	316081720	12970	12970	12970	12970	0
69	20231106	193600	316081720	12970	12970	12970	12970	0
70	20231106	193500	316081720	12970	12970	12970	12970	0
71	20231106	193400	316081720	12970	12970	12970	12970	0
72	20231106	193300	316081720	12970	12970	12970	12970	0
73	20231106	193200	316081720	12970	12970	12970	12970	0
74	20231106	193100	316081720	12970	12970	12970	12970	0
75	20231106	193000	316081720	12970	12970	12970	12970	0
76	20231106	192900	316081720	12970	12970	12970	12970	0
77	20231106	192800	316081720	12970	12970	12970	12970	0
78	20231106	192700	316081720	12970	12970	12970	12970	0
79	20231106	192600	316081720	12970	12970	12970	12970	0
80	20231106	192500	316081720	12970	12970	12970	12970	0
81	20231106	192400	316081720	12970	12970	12970	12970	0
82	20231106	192300	316081720	12970	12970	12970	12970	0
83	20231106	192200	316081720	12970	12970	12970	12970	0
84	20231106	192100	316081720	12970	12970	12970	12970	0
85	20231106	192000	316081720	12970	12970	12970	12970	0
86	20231106	191900	316081720	12970	12970	12970	12970	0
87	20231106	191800	316081720	12970	12970	12970	12970	0
88	20231106	191700	316081720	12970	12970	12970	12970	0
89	20231106	191600	316081720	12970	12970	12970	12970	0
90	20231106	191500	316081720	12970	12970	12970	12970	0
91	20231106	191400	316081720	12970	12970	12970	12970	0
92	20231106	191300	316081720	12970	12970	12970	12970	220
93	20231106	191200	316081720	12970	12970	12970	12970	0
94	20231106	191100	316081720	12970	12970	12970	12970	0
95	20231106	191000	316081720	12970	12970	12970	12970	0
96	20231106	190900	316081720	12970	12970	12970	12970	0
97	20231106	190800	316081720	12970	12970	12970	12970	0
98	20231106	190700	316081720	12970	12970	12970	12970	0
99	20231106	190600	316081720	12970	12970	12970	12970	0
100	20231106	190500	316081720	12970	12970	12970	12970	0
101	20231106	190400	316081720	12970	12970	12970	12970	0
102	20231106	190300	316081720	12970	12970	12970	12970	0
103	20231106	190200	316081720	12970	12970	12970	12970	0
104	20231106	190100	316081720	12970	12970	12970	12970	0
105	20231106	190000	316081720	12970	12970	12970	12970	0
106	20231106	185900	316081720	12970	12970	12970	12970	0
107	20231106	185800	316081720	12970	12970	12970	12970	0
108	20231106	185700	316081720	12970	12970	12970	12970	0
109	20231106	185600	316081720	12970	12970	12970	12970	0
110	20231106	185500	316081720	12970	12970	12970	12970	0
111	20231106	185400	316081720	12970	12970	12970	12970	0
112	20231106	185300	316081720	12970	12970	12970	12970	0
113	20231106	185200	316081720	12970	12970	12970	12970	0
114	20231106	185100	316081720	12970	12970	12970	12970	0
115	20231106	185000	316081720	12970	12970	12970	12970	0
116	20231106	184900	316081720	12970	12970	12970	12970	0
117	20231106	184800	316081720	12970	12970	12970	12970	0
118	20231106	184700	316081720	12970	12970	12970	12970	0
119	20231106	184600	316081720	12970	12970	12970	12970	0
120	20231106	184500	316081720	12970	12970	12970	12970	0
121	20231106	184400	316081720	12970	12970	12970	12970	0
122	20231106	184300	316081720	12970	12970	12970	12970	220
123	20231106	184200	316081720	12970	12970	12970	12970	0
124	20231106	184100	316081720	12970	12970	12970	12970	0
125	20231106	184000	316081720	12970	12970	12970	12970	0
126	20231106	183900	316081720	12970	12970	12970	12970	0
127	20231106	183800	316081720	12970	12970	12970	12970	0
128	20231106	183700	316081720	12970	12970	12970	12970	0
129	20231106	183600	316081720	12970	12970	12970	12970	0
130	20231106	183500	316081720	12970	12970	12970	12970	0
131	20231106	183400	316081720	12970	12970	12970	12970	0
132	20231106	183300	316081720	12970	12970	12970	12970	0
133	20231106	183200	316081720	12970	12970	12970	12970	0
134	20231106	183100	316081720	12970	12970	12970	12970	0
135	20231106	183000	316081720	12970	12970	12970	12970	0
136	20231106	182900	316081720	12970	12970	12970	12970	0
137	20231106	182800	316081720	12970	12970	12970	12970	0
138	20231106	182700	316081720	12970	12970	12970	12970	0
139	20231106	182600	316081720	12970	12970	12970	12970	0
140	20231106	182500	316081720	12970	12970	12970	12970	0
141	20231106	182400	316081720	12970	12970	12970	12970	0
142	20231106	182300	316081720	12970	12970	12970	12970	0
143	20231106	182200	316081720	12970	12970	12970	12970	0
144	20231106	182100	316081720	12970	12970	12970	12970	0
145	20231106	182000	316081720	12970	12970	12970	12970	0
146	20231106	181900	316081720	12970	12970	12970	12970	0
147	20231106	181800	316081720	12970	12970	12970	12970	0
148	20231106	181700	316081720	12970	12970	12970	12970	0
149	20231106	181600	316081720	12970	12970	12970	12970	0
150	20231106	181500	316081720	12970	12970	12970	12970	0
151	20231106	181400	316081720	12970	12970	12970	12970	0
152	20231106	181300	316081720	12970	12970	12970	12970	220
153	20231106	181200	316081720	12970	12970	12970	12970	0
154	20231106	181100	316081720	12970	12970	12970	12970	0
155	20231106	181000	316081720	12970	12970	12970	12970	0
156	20231106	180900	316081720	12970	12970	12970	12970	0
157	20231106	180800	316081720	12970	12970	12970	12970	0
158	20231106	180700	316081720	12970	12970	12970	12970	0
159	20231106	180600	316081720	12970	12970	12970	12970	0
160	20231106	180500	316081720	12970	12970	12970	12970	0
161	20231106	180400	316081720	12970	12970	12970	12970	0
162	20231106	180300	316081720	12970	12970	12970	12970	0
163	20231106	180200	316081720	12970	12970	12970	12970	0
164	20231106	180100	316081720	12970	12970	12970	12970	0
165	20231106	180000	316081720	12970	12970	12970	12970	0
166	20231106	175900	316081720	12970	12970	12970	12970	0
167	20231106	175800	316081720	12970	12970	12970	12970	0
168	20231106	175700	316081720	12970	12970	12970	12970	0
169	20231106	175600	316081720	12970	12970	12970	12970	0
170	20231106	175500	316081720	12970	12970	12970	12970	0
171	20231106	175400	316081720	12970	12970	12970	12970	0
172	20231106	175300	316081720	12970	12970	12970	12970	0
173	20231106	175200	316081720	12970	12970	12970	12970	0
174	20231106	175100	316081720	12970	12970	12970	12970	0
175	20231106	175000	316081720	12970	12970	12970	12970	0
176	20231106	174900	316081720	12970	12970	12970	12970	0
177	20231106	174800	316081720	12970	12970	12970	12970	0
178	20231106	174700	316081720	12970	12970	12970	12970	0
179	20231106	174600	316081720	12970	12970	12970	12970	0
180	20231106	174500	316081720	12970	12970	12970	12970	0
181	20231106	174400	316081720	12970	12970	12970	12970	0
182	20231106	174300	316081720	12970	12970	12970	12970	220
183	20231106	174200	316081720	12970	12970	12970	12970	0
184	20231106	174100	316081720	12970	12970	12970	12970	0
185	20231106	174000	316081720	12970	12970	12970	12970	0
186	20231106	173900	316081720	12970	12970	12970	12970	0
187	20231106	173800	316081720	12970	12970	12970	12970	0
188	20231106	173700	316081720	12970	12970	12970	12970	0
189	20231106	173600	316081720	12970	12970	12970	12970	0
190	20231106	173500	316081720	12970	12970	12970	12970	0
191	20231106	173400	316081720	12970	12970	12970	12970	0
192	20231106	173300	316081720	12970	12970	12970	12970	0
193	20231106	173200	316081720	12970	12970	12970	12970	0
194	20231106	173100	316081720	12970	12970	12970	12970	0
195	20231106	173000	316081720	12970	12970	12970	12970	0
196	20231106	172900	316081720	12970	12970	12970	12970	0
197	20231106	172800	316081720	12970	12970	12970	12970	0
198	20231106	172700	316081720	12970	12970	12970	12970	0
199	20231106	172600	316081720	12970	12970	12970	12970	0
200	20231106	172500	316081720	12970	12970	12970	12970	0
201	20231106	172400	316081720	12970	12970	12970	12970	0
202	20231106	172300	316081720	12970	12970	12970	12970	0
203	20231106	172200	316081720	12970	12970	12970	12970	0
204	20231106	172100	316081720	12970	12970	12970	12970	0
205	20231106	172000	316081720	12970	12970	12970	12970	0
206	20231106	171900	316081720	12970	12970	12970	12970	0
207	20231106	171800	316081720	12970	12970	12970	12970	0
208	20231106	171700	316081720	12970	12970	12970	12970	0
209	20231106	171600	316081720	12970	12970	12970	12970	0
210	20231106	171500	316081720	12970	12970	12970	12970	0
211	20231106	171400	316081720	12970	12970	12970	12970	0
212	20231106	171300	316081720	12970	12970	12970	12970	220
213	20231106	171200	316081720	12970	12970	12970	12970	0
214	20231106	171100	316081720	12970	12970	12970	12970	0
215	20231106	171000	316081720	12970	12970	12970	12970	0
216	20231106	170900	316081720	12970	12970	12970	12970	0
217	20231106	170800	316081720	12970	12970	12970	12970	0
218	20231106	170700	316081720	12970	12970	12970	12970	0
219	20231106	170600	316081720	12970	12970	12970	12970	0
220	20231106	170500	316081720	12970	12970	12970	12970	0
221	20231106	170400	316081720	12970	12970	12970	12970	0
222	20231106	170300	316081720	12970	12970	12970	12970	0
223	20231106	170200	316081720	12970	12970	12970	12970	0
224	20231106	170100	316081720	12970	12970	12970	12970	0
225	20231106	170000	316081720	12970	12970	12970	12970	0
226	20231106	165900	316081720	12970	12970	12970	12970	0
227	20231106	165800	316081720	12970	12970	12970	12970	0
228	20231106	165700	316081720	12970	12970	12970	12970	0
229	20231106	165600	316081720	12970	12970	12970	12970	0
230	20231106	165500	316081720	12970	12970	12970	12970	0
231	20231106	165400	316081720	12970	12970	12970	12970	0
232	20231106	165300	316081720	12970	12970	12970	12970	0
233	20231106	165200	316081720	12970	12970	12970	12970	0
234	20231106	165100	316081720	12970	12970	12970	12970	0
235	20231106	165000	316081720	12970	12970	12970	12970	0
236	20231106	164900	316081720	12970	12970	12970	12970	0
237	20231106	164800	316081720	12970	12970	12970	12970	0
238	20231106	164700	316081720	12970	12970	12970	12970	0
239	20231106	164600	316081720	12970	12970	12970	12970	0
240	20231106	164500	316081720	12970	12970	12970	12970	0
241	20231106	164400	316081720	12970	12970	12970	12970	0
242	20231106	164300	316081720	12970	12970	12970	12970	220
243	20231106	164200	316081720	12970	12970	12970	12970	0
244	20231106	164100	316081720	12970	12970	12970	12970	0
245	20231106	164000	316081720	12970	12970	12970	12970	0
246	20231106	163900	316081720	12970	12970	12970	12970	0
247	20231106	163800	316081720	12970	12970	12970	12970	0
248	20231106	163700	316081720	12970	12970	12970	12970	0
249	20231106	163600	316081720	12970	12970	12970	12970	0
250	20231106	163500	316081720	12970	12970	12970	12970	0
251	20231106	163400	316081720	12970	12970	12970	12970	0
252	20231106	163300	316081720	12970	12970	12970	12970	0
253	20231106	163200	316081720	12970	12970	12970	12970	0
254	20231106	163100	316081720	12970	12970	12970	12970	0
255	20231106	163000	316081720	12970	12970	12970	12970	0
256	20231106	162900	316081720	12970	12970	12970	12970	0
257	20231106	162800	316081720	12970	12970	12970	12970	0
258	20231106	162700	316081720	12970	12970	12970	12970	0
259	20231106	162600	316081720	12970	12970	12970	12970	0
260	20231106	162500	316081720	12970	12970	12970	12970	0
261	20231106	162400	316081720	12970	12970	12970	12970	0
262	20231106	162300	316081720	12970	12970	12970	12970	0
263	20231106	162200	316081720	12970	12970	12970	12970	0
264	20231106	162100	316081720	12970	12970	12970	12970	0
265	20231106	162000	316081720	12970	12970	12970	12970	0
266	20231106	161900	316081720	12970	12970	12970	12970	0
267	20231106	161800	316081720	12970	12970	12970	12970	0
268	20231106	161700	316081720	12970	12970	12970	12970	0
269	20231106	161600	316081720	12970	12970	12970	12970	0
270	20231106	161500	316081720	12970	12970	12970	12970	0
271	20231106	161400	316081720	12970	12970	12970	12970	0
272	20231106	161300	316081720	12970	12970	12970	12970	220
273	20231106	161200	316081720	12970	12970	12970	12970	0
274	20231106	161100	316081720	12970	12970	12970	12970	0
275	20231106	161000	316081720	12970	12970	12970	12970	0
276	20231106	160900	316081720	12970	12970	12970	12970	0
277	20231106	160800	316081720	12970	12970	12970	12970	0
278	20231106	160700	316081720	12970	12970	12970	12970	0
279	20231106	160600	316081720	12970	12970	12970	12970	0
280	20231106	160500	316081720	12970	12970	12970	12970	0
281	20231106	160400	316081720	12970	12970	12970	12970	0
282	20231106	160300	316081720	12970	12970	12970	12970	0
283	20231106	160200	316081720	12970	12970	12970	12970	0
284	20231106	160100	316081720	12970	12970	12970	12970	0
285	20231106	160000	316081720	12970	12970	12970	12970	0
286	20231106	155900	316081720	12970	12970	12970	12970	0
287	20231106	155800	316081720	12970	12970	12970	12970	0
288	20231106	155700	316081720	12970	12970	12970	12970	0
289	20231106	155600	316081720	12970	12970	12970	12970	0
290	20231106	155500	316081720	12970	12970	12970	12970	0
291	20231106	155400	316081720	12970	12970	12970	12970	0
292	20231106	155300	316081720	12970	12970	12970	12970	0
293	20231106	155200	316081720	12970	12970	12970	12970	0
294	20231106	155100	316081720	12970	12970	12970	12970	0
295	20231106	155000	316081720	12970	12970	12970	12970	0
296	20231106	154900	316081720	12970	12970	12970	12970	0
297	20231106	154800	316081720	12970	12970	12970	12970	0
298	20231106	154700	316081720	12970	12970	12970	12970	0
299	20231106	154600	316081720	12970	12970	12970	12970	0
300	20231106	154500	316081720	12970	12970	12970	12970	0
301	20231106	154400	316081720	12970	12970	12970	12970	0
302	20231106	154300	316081720	12970	12970	12970	12970	220
303	20231106	154200	316081720	12970	12970	12970	12970	0
304	20231106	154100	316081720	12970	12970	12970	12970	0
305	20231106	154000	316081720	12970	12970	12970	12970	0
306	20231106	153900	316081720	12970	12970	12970	12970	0
307	20231106	153800	316081720	12970	12970	12970	12970	0
308	20231106	153700	316081720	12970	12970	12970	12970	0
309	20231106	153600	316081720	12970	12970	12970	12970	0
310	20231106	153500	316081720	12970	12970	12970	12970	0
311	20231106	153400	316081720	12970	12970	12970	12970	0
312	20231106	153300	316081720	12970	12970	12970	12970	0
313	20231106	153200	316081720	12970	12970	12970	12970	0
314	20231106	153100	316081720	12970	12970	12970	12970	0
315	20231106	153000	316081720	12970	12970	12970	12970	220
316	20231106	152900	313228320	12970	12970	12970	12970	0
317	20231106	152800	313228320	12970	12970	12970	12970	0
318	20231106	152700	313228320	12970	12970	12970	12970	0
319	20231106	152600	313228320	12970	12970	12970	12970	0
320	20231106	152500	313228320	12970	12970	12970	12970	0
321	20231106	152400	313228320	12970	12970	12970	12970	0
322	20231106	152300	313228320	12970	12970	12970	12970	0
323	20231106	152200	313228320	12970	12970	12970	12970	0
324	20231106	152100	313228320	12970	12970	12970	12970	0
325	20231106	152000	313228320	12970	12970	12970	12970	0
326	20231106	151900	313228320	12970	12970	12970	12970	0
327	20231106	151800	313228320	12970	12970	12970	12970	1
328	20231106	151700	313215350	12940	12940	12940	12940	14
329	20231106	151600	313034190	12940	12940	12940	12940	0
330	20231106	151500	313034190	12940	12940	12940	12940	5
331	20231106	151400	312969490	12940	12940	12940	12940	3
332	20231106	151300	312930670	12940	12940	12940	12940	0
333	20231106	151200	312930670	12940	12940	12940	12940	0
334	20231106	151100	312930670	12940	12940	12940	12940	0
335	20231106	151000	312930670	12940	12940	12940	12940	3
336	20231106	150900	312891850	12970	12970	12970	12970	0
337	20231106	150800	312891850	12970	12940	12970	12940	21
338	20231106	150700	312620080	12930	12930	12930	12930	0
339	20231106	150600	312620080	12930	12930	12930	12930	0
340	20231106	150500	312620080	12930	12930	12930	12930	1
341	20231106	150400	312607150	12940	12940	12940	12940	0
342	20231106	150300	312607150	12940	12940	12940	12940	0
343	20231106	150200	312607150	12940	12940	12940	12940	31
344	20231106	150100	312206010	12930	12930	12930	12930	0
345	20231106	150000	312206010	12930	12930	12930	12930	3
346	20231106	145900	312167220	12930	12930	12930	12930	1
347	20231106	145800	312154290	12930	12930	12930	12930	1
348	20231106	145700	312141360	12990	12960	12990	12930	6
349	20231106	145600	312063540	12950	12930	12950	12930	2
350	20231106	145500	312037660	12930	12930	12930	12930	2
351	20231106	145400	312011800	12930	12930	12930	12930	1
352	20231106	145300	311998870	12930	12930	12930	12930	1
353	20231106	145200	311985940	12920	12920	12920	12920	1
354	20231106	145100	311973020	12920	12920	12920	12920	2
355	20231106	145000	311947180	12920	12940	12940	12920	496
356	20231106	144900	305533610	12940	12940	12940	12940	1
357	20231106	144800	305520670	12940	12940	12940	12940	1
358	20231106	144700	305507730	12940	12940	12940	12940	2
359	20231106	144600	305481850	12940	12930	12940	12930	367
360	20231106	144500	300732880	12930	12930	12930	12930	2
361	20231106	144400	300707020	12930	12930	12930	12930	1
362	20231106	144300	300694090	12930	12930	12930	12930	3
363	20231106	144200	300655300	12930	12930	12940	12930	102
364	20231106	144100	299335440	12940	12940	12940	12940	24
365	20231106	144000	299024880	12950	12950	12950	12950	2
366	20231106	143900	298998980	12950	12950	12950	12950	1
367	20231106	143800	298986030	12950	12950	12950	12950	2
368	20231106	143700	298960130	12950	12950	12950	12950	2
369	20231106	143600	298934230	12950	12950	12950	12950	1
370	20231106	143500	298921280	12950	12950	12950	12950	3
371	20231106	143400	298882430	12950	12950	12950	12950	2
372	20231106	143300	298856530	12950	12950	12950	12950	1
373	20231106	143200	298843580	12950	12950	12950	12950	1
374	20231106	143100	298830630	12940	12940	12940	12940	1
375	20231106	143000	298817690	12940	12940	12940	12940	2
376	20231106	142900	298791810	12940	12940	12940	12940	1
377	20231106	142800	298778870	12980	12940	12980	12940	840
378	20231106	142700	287889950	12940	12940	12940	12940	42
379	20231106	142600	287346470	12930	12930	12940	12930	4
380	20231106	142500	287294730	12930	12930	12930	12930	3
381	20231106	142400	287255940	12930	12930	12930	12930	1
382	20231106	142300	287243010	12930	12930	12930	12930	1
383	20231106	142200	287230080	12930	12930	12930	12930	1
384	20231106	142100	287217150	12930	12930	12930	12930	1
385	20231106	142000	287204220	12930	12930	12930	12930	2
386	20231106	141900	287178360	12930	12930	12930	12930	1
387	20231106	141800	287165430	12930	12930	12930	12930	1
388	20231106	141700	287152500	12930	12930	12930	12930	2
389	20231106	141600	287126640	12930	12930	12930	12930	1
390	20231106	141500	287113710	12930	12930	12930	12930	5
391	20231106	141400	287049060	12930	12930	12930	12930	1
392	20231106	141300	287036130	12930	12930	12930	12930	1
393	20231106	141200	287023200	12930	12930	12930	12930	1
394	20231106	141100	287010270	12940	12940	12940	12940	21
395	20231106	141000	286738530	12940	12940	12940	12940	2
396	20231106	140900	286712650	12940	12940	12940	12940	2
397	20231106	140800	286686770	12980	12940	12980	12940	102
398	20231106	140700	285363760	12940	12940	12940	12940	1
399	20231106	140600	285350820	12940	12940	12940	12940	1
400	20231106	140500	285337880	12940	12940	12940	12940	38
401	20231106	140400	284846160	12940	12940	12940	12940	1
402	20231106	140300	284833220	12940	12940	12940	12940	1
403	20231106	140200	284820280	12940	12940	12940	12940	1
404	20231106	140100	284807340	12950	12980	12980	12950	2
405	20231106	140000	284781410	12930	12930	12930	12930	8
406	20231106	135900	284677970	12930	12930	12930	12930	1
407	20231106	135800	284665040	12930	12970	12970	12930	6959
408	20231106	135700	194656560	12970	12970	12970	12970	1
409	20231106	135600	194643590	12970	12970	12970	12970	601
410	20231106	135500	186848620	12960	12960	12960	12960	1
411	20231106	135400	186835660	12960	12960	12960	12960	1
412	20231106	135300	186822700	12960	12960	12960	12960	1
413	20231106	135200	186809740	12960	12970	12970	12960	44
414	20231106	135100	186239490	12980	12960	12980	12960	2
415	20231106	135000	186213550	12960	12960	12960	12960	1
416	20231106	134900	186200590	12960	12960	12960	12960	1
417	20231106	134800	186187630	12960	12960	12960	12960	1
418	20231106	134700	186174670	12960	12960	12960	12960	2
419	20231106	134600	186148750	12960	12960	12960	12960	2
420	20231106	134500	186122830	12960	12960	12960	12960	2
421	20231106	134400	186096910	12960	12960	12960	12960	1
422	20231106	134300	186083950	12960	12960	12960	12960	29
423	20231106	134200	185708110	12960	12960	12960	12960	61
424	20231106	134100	184917550	12960	12970	12970	12960	10
425	20231106	134000	184787860	12970	12970	12970	12970	1
426	20231106	133900	184774890	12970	12970	12970	12970	1
427	20231106	133800	184761920	12960	12960	12960	12960	1
428	20231106	133700	184748960	12960	12990	12990	12960	13
429	20231106	133600	184580120	12990	12970	12990	12960	646
430	20231106	133500	176202090	12960	12970	12970	12960	8
431	20231106	133400	176098340	12970	12970	12970	12970	1
432	20231106	133300	176085370	12970	12970	12970	12970	1
433	20231106	133200	176072400	12970	12970	12970	12970	1
434	20231106	133100	176059430	12970	12990	12990	12970	5
435	20231106	133000	175994500	12970	12990	12990	12970	4
436	20231106	132900	175942560	12960	12960	12960	12960	1
437	20231106	132800	175929600	12960	12960	12960	12960	1
438	20231106	132700	175916640	12960	12960	12960	12960	1
439	20231106	132600	175903680	12960	12960	12980	12960	4
440	20231106	132500	175851800	12960	12960	12960	12960	1
441	20231106	132400	175838840	12960	12960	12960	12960	1
442	20231106	132300	175825880	12960	12960	12960	12960	1
443	20231106	132200	175812920	12950	12950	12950	12950	6
444	20231106	132100	175735220	12950	12960	12960	12950	41
445	20231106	132000	175204250	12960	12960	12960	12960	2
446	20231106	131900	175178330	12960	12960	12960	12960	41
447	20231106	131800	174646970	12960	12960	12960	12960	2
448	20231106	131700	174621050	12960	12960	12960	12960	1
449	20231106	131600	174608090	12960	12960	12960	12960	1
450	20231106	131500	174595130	12960	12960	12960	12960	1
451	20231106	131400	174582170	12960	12960	12960	12960	1
452	20231106	131300	174569210	12960	12960	12960	12960	218
453	20231106	131200	171743930	12960	12960	12960	12960	1
454	20231106	131100	171730970	12990	12960	12990	12960	4
455	20231106	131000	171679040	12960	12960	12960	12960	1
456	20231106	130900	171666080	12960	12960	12960	12960	63
457	20231106	130800	170849600	12990	12970	12990	12970	22
458	20231106	130700	170563840	12970	12970	12970	12970	1
459	20231106	130600	170550870	12970	12980	12980	12970	33
460	20231106	130500	170122680	12980	12990	12990	12980	2
461	20231106	130400	170096710	12980	12980	12980	12980	3
462	20231106	130300	170057770	12980	12980	12980	12980	1
463	20231106	130200	170044790	12980	12990	12990	12980	7
464	20231106	130100	169953880	12980	12960	12980	12960	2
465	20231106	130000	169927940	12980	12960	12980	12960	103
466	20231106	125900	168591020	12960	12960	12960	12960	1
467	20231106	125800	168578060	12960	12980	12980	12960	2
468	20231106	125700	168552120	12960	12960	12960	12960	16
469	20231106	125600	168344760	12960	12970	12970	12960	2
470	20231106	125500	168318830	12960	12960	12960	12950	243
471	20231106	125400	165169560	12960	12960	12960	12960	1
472	20231106	125300	165156600	12960	12960	12960	12960	11
473	20231106	125200	165014040	12960	12960	12990	12960	157
474	20231106	125100	162975700	12960	12980	12990	12960	600
475	20231106	125000	155185920	12960	12940	12970	12940	425
476	20231106	124900	149678830	12940	12940	12940	12940	106
477	20231106	124800	148307190	12940	12930	12940	12930	160
478	20231106	124700	146236800	12930	12930	12930	12930	401
479	20231106	124600	141051870	12930	12930	12930	12930	956
480	20231106	124500	128690790	12930	12930	12930	12930	261
481	20231106	124400	125316060	12930	12930	12930	12930	76
482	20231106	124300	124333380	12940	12930	12940	12930	6
483	20231106	124200	124255750	12930	12940	12940	12930	12
484	20231106	124100	124100480	12930	12930	12930	12930	1
485	20231106	124000	124087550	12940	12930	12940	12930	11
486	20231106	123900	123945220	12930	12930	12930	12930	1
487	20231106	123800	123932290	12930	12930	12940	12930	5
488	20231106	123700	123867610	12930	12930	12930	12930	12
489	20231106	123600	123712450	12930	12840	12940	12840	975
490	20231106	123500	111131130	12840	12840	12840	12840	2
491	20231106	123400	111105450	12840	12840	12840	12840	1
492	20231106	123300	111092610	12840	12840	12840	12840	1
493	20231106	123200	111079770	12890	12840	12890	12840	6
494	20231106	123100	111002480	12890	12850	12890	12850	41
495	20231106	123000	110475590	12850	12850	12850	12850	2
496	20231106	122900	110449890	12850	12850	12850	12850	1
497	20231106	122800	110437040	12850	12850	12850	12850	1
498	20231106	122700	110424190	12850	12850	12850	12850	2
499	20231106	122600	110398490	12890	12850	12890	12850	2
500	20231106	122500	110372750	12850	12850	12850	12850	1
501	20231106	122400	110359900	12850	12820	12850	12820	677
502	20231106	122300	101662980	12810	12810	12810	12810	1
503	20231106	122200	101650170	12820	12820	12820	12820	1
504	20231106	122100	101637350	12820	12820	12820	12820	1
505	20231106	122000	101624530	12810	12810	12810	12810	1
506	20231106	121900	101611720	12810	12810	12810	12810	51
507	20231106	121800	100958410	12820	12820	12820	12820	2
508	20231106	121700	100932770	12810	12810	12810	12810	1
509	20231106	121600	100919960	12810	12810	12810	12810	1
510	20231106	121500	100907150	12810	12810	12810	12810	1
511	20231106	121400	100894340	12810	12810	12810	12810	1
512	20231106	121300	100881530	12810	12810	12810	12810	1
513	20231106	121200	100868720	12810	12810	12810	12810	3
514	20231106	121100	100830290	12810	12810	12810	12810	1
515	20231106	121000	100817480	12810	12810	12810	12810	2
516	20231106	120900	100791860	12810	12810	12810	12810	1
517	20231106	120800	100779050	12810	12810	12810	12810	3
518	20231106	120700	100740620	12820	12820	12820	12820	101
519	20231106	120600	99445800	12820	12820	12820	12820	1
520	20231106	120500	99432980	12820	12820	12820	12820	103
521	20231106	120400	98112520	12820	12820	12820	12820	63
522	20231106	120300	97304860	12820	12820	12820	12820	111
523	20231106	120200	95881840	12820	12820	12820	12820	1
524	20231106	120100	95869020	12820	12810	12820	12810	202
525	20231106	120000	93281390	12810	12810	12810	12810	1
526	20231106	115900	93268580	12810	12810	12810	12810	1
527	20231106	115800	93255770	12810	12810	12810	12810	1
528	20231106	115700	93242960	12810	12810	12810	12810	101
529	20231106	115600	91949150	12810	12820	12820	12810	6
530	20231106	115500	91872240	12840	12830	12840	12830	2
531	20231106	115400	91846570	12810	12810	12810	12810	1
532	20231106	115300	91833760	12810	12810	12810	12810	2
533	20231106	115200	91808140	12820	12810	12820	12810	2
534	20231106	115100	91782510	12810	12810	12810	12810	1
535	20231106	115000	91769700	12810	12810	12810	12810	1
536	20231106	114900	91756890	12810	12810	12810	12810	1
537	20231106	114800	91744080	12810	12810	12810	12810	1
538	20231106	114700	91731270	12810	12810	12810	12810	1
539	20231106	114600	91718460	12810	12810	12810	12810	1
540	20231106	114500	91705650	12810	12810	12810	12810	4
541	20231106	114400	91654410	12810	12810	12810	12810	2
542	20231106	114300	91628790	12810	12810	12810	12810	1
543	20231106	114200	91615980	12840	12810	12840	12810	21
544	20231106	114100	91346370	12810	12810	12810	12810	1
545	20231106	114000	91333560	12810	12740	12810	12740	205
546	20231106	113900	88713620	12740	12740	12740	12740	1
547	20231106	113800	88700880	12740	12740	12740	12740	1
548	20231106	113700	88688140	12730	12730	12730	12730	1
549	20231106	113600	88675410	12730	12780	12780	12710	792
550	20231106	113500	78579850	12790	12830	12830	12790	1673
551	20231106	113400	57147360	12830	12850	12850	12830	851
552	20231106	113300	46215970	12850	12860	12860	12850	222
553	20231106	113200	43361470	12860	12860	12860	12860	1
554	20231106	113100	43348610	12860	12860	12860	12860	1
555	20231106	113000	43335750	12860	12860	12860	12860	1
556	20231106	112900	43322890	12860	12860	12860	12860	1
557	20231106	112800	43310030	12860	12860	12860	12860	1
558	20231106	112700	43297170	12860	12860	12860	12860	2
559	20231106	112600	43271450	12860	12860	12860	12860	1
560	20231106	112500	43258590	12860	12850	12860	12850	4
561	20231106	112400	43207160	12850	12850	12850	12850	1
562	20231106	112300	43194310	12850	12850	12850	12850	15
563	20231106	112200	43001560	12850	12850	12850	12850	1
564	20231106	112100	42988710	12850	12850	12850	12850	1
565	20231106	112000	42975860	12850	12850	12850	12850	153
566	20231106	111900	41009810	12850	12850	12850	12850	2
567	20231106	111800	40984110	12850	12850	12850	12850	1
568	20231106	111700	40971260	12850	12850	12850	12850	1
569	20231106	111600	40958410	12850	12850	12850	12850	1
570	20231106	111500	40945560	12850	12850	12850	12850	2
571	20231106	111400	40919860	12850	12850	12850	12850	1
572	20231106	111300	40907010	12850	12850	12850	12850	1
573	20231106	111200	40894160	12850	12850	12850	12850	1
574	20231106	111100	40881310	12850	12850	12850	12850	1
575	20231106	111000	40868460	12850	12860	12860	12850	3
576	20231106	110900	40829900	12850	12850	12850	12850	2
577	20231106	110800	40804200	12850	12850	12850	12850	2
578	20231106	110700	40778500	12850	12850	12850	12850	136
579	20231106	110600	39030900	12860	12870	12870	12860	196
580	20231106	110500	36509460	12870	12870	12870	12870	2
581	20231106	110400	36483720	12870	12870	12870	12870	27
582	20231106	110300	36136230	12870	12870	12870	12870	2
583	20231106	110200	36110490	12870	12870	12870	12870	34
584	20231106	110100	35672910	12870	12870	12870	12870	2
585	20231106	110000	35647170	12870	12870	12870	12870	2
586	20231106	105900	35621430	12890	12890	12890	12890	21
587	20231106	105800	35350740	12870	12900	12910	12870	202
588	20231106	105700	32743390	12870	12900	12900	12870	374
589	20231106	105600	27920680	12880	12880	12880	12880	2
590	20231106	105500	27894920	12890	12880	12890	12880	13
591	20231106	105400	27727400	12880	12880	12880	12880	2
592	20231106	105300	27701640	12880	12880	12880	12880	15
593	20231106	105200	27508440	12880	12880	12880	12880	2
594	20231106	105100	27482680	12880	12880	12880	12880	2
595	20231106	105000	27456920	12870	12870	12870	12870	3
596	20231106	104900	27418310	12870	12870	12870	12870	2
597	20231106	104800	27392570	12870	12870	12870	12870	2
598	20231106	104700	27366830	12870	12870	12870	12870	2
599	20231106	104600	27341090	12870	12870	12870	12870	2
600	20231106	104500	27315350	12870	12870	12870	12870	4
601	20231106	104400	27263870	12870	12870	12870	12870	2
602	20231106	104300	27238130	12870	12870	12870	12870	2
603	20231106	104200	27212390	12870	12870	12870	12870	2
604	20231106	104100	27186650	12870	12870	12870	12870	2
605	20231106	104000	27160910	12860	12860	12860	12860	2
606	20231106	103900	27135190	12860	12860	12860	12860	2
607	20231106	103800	27109470	12860	12860	12860	12860	2
608	20231106	103700	27083750	12860	12860	12860	12860	10
609	20231106	103600	26955150	12860	12860	12860	12860	4
610	20231106	103500	26903710	12860	12860	12860	12860	2
611	20231106	103400	26877990	12860	12860	12860	12860	2
612	20231106	103300	26852270	12860	12860	12860	12860	2
613	20231106	103200	26826550	12860	12860	12860	12860	2
614	20231106	103100	26800830	12860	12860	12860	12860	12
615	20231106	103000	26646510	12850	12860	12900	12850	16
616	20231106	102900	26440530	12850	12850	12850	12850	23
617	20231106	102800	26144980	12850	12830	12850	12830	635
618	20231106	102700	17985270	12830	12830	12830	12830	2
619	20231106	102600	17959610	12830	12830	12830	12830	2
620	20231106	102500	17933950	12830	12830	12830	12830	15
621	20231106	102400	17741500	12830	12830	12830	12830	3
622	20231106	102300	17703010	12830	12830	12830	12830	2
623	20231106	102200	17677350	12830	12830	12830	12830	2
624	20231106	102100	17651690	12830	12830	12830	12830	2
625	20231106	102000	17626030	12830	12830	12830	12830	2
626	20231106	101900	17600370	12830	12830	12830	12830	4
627	20231106	101800	17549050	12830	12830	12830	12830	2
628	20231106	101700	17523390	12870	12830	12870	12830	6
629	20231106	101600	17446250	12830	12830	12830	12830	2
630	20231106	101500	17420590	12830	12830	12830	12830	2
631	20231106	101400	17394930	12830	12830	12830	12830	2
632	20231106	101300	17369270	12830	12830	12830	12830	2
633	20231106	101200	17343610	12830	12830	12830	12830	12
634	20231106	101100	17189650	12840	12840	12840	12840	4
635	20231106	101000	17138290	12830	12830	12830	12830	2
636	20231106	100900	17112630	12830	12830	12830	12830	2
637	20231106	100800	17086970	12830	12830	12830	12830	2
638	20231106	100700	17061310	12830	12830	12830	12830	2
639	20231106	100600	17035650	12830	12850	12850	12830	367
640	20231106	100500	12323980	12850	12870	12870	12850	8
641	20231106	100400	12221080	12870	12870	12870	12870	2
642	20231106	100300	12195340	12870	12870	12870	12870	2
643	20231106	100200	12169600	12860	12860	12860	12860	4
644	20231106	100100	12118160	12860	12860	12860	12860	2
645	20231106	100000	12092440	12860	12860	12900	12860	4
646	20231106	095900	12040960	12850	12850	12850	12850	2
647	20231106	095800	12015260	12850	12850	12850	12850	2
648	20231106	095700	11989560	12850	12850	12850	12850	2
649	20231106	095600	11963860	12850	12850	12850	12850	5
650	20231106	095500	11899610	12850	12850	12850	12850	3
651	20231106	095400	11861060	12840	12840	12840	12840	4
652	20231106	095300	11809700	12840	12840	12840	12840	2
653	20231106	095200	11784020	12850	12850	12850	12850	1
654	20231106	095100	11771170	12840	12840	12840	12840	2
655	20231106	095000	11745490	12840	12840	12840	12840	2
656	20231106	094900	11719810	12840	12900	12900	12840	6
657	20231106	094800	11642530	12900	12840	12900	12840	6
658	20231106	094700	11565280	12840	12840	12840	12840	2
659	20231106	094600	11539600	12840	12840	12840	12840	57
660	20231106	094500	10807720	12840	12840	12840	12840	16
661	20231106	094400	10602280	12840	12840	12840	12840	2
662	20231106	094300	10576600	12840	12840	12840	12840	2
663	20231106	094200	10550920	12840	12840	12840	12840	2
664	20231106	094100	10525240	12840	12840	12840	12840	2
665	20231106	094000	10499560	12840	12840	12840	12840	2
666	20231106	093900	10473880	12850	12850	12850	12850	2
667	20231106	093800	10448180	12840	12890	12890	12840	5
668	20231106	093700	10383830	12840	12840	12840	12840	4
669	20231106	093600	10332470	12840	12840	12840	12840	2
670	20231106	093500	10306790	12840	12830	12840	12830	3
671	20231106	093400	10268280	12840	12840	12840	12840	2
672	20231106	093300	10242600	12840	12840	12840	12830	104
673	20231106	093200	8908260	12840	12860	12910	12840	108
674	20231106	093100	7520320	12840	12850	12850	12840	3
675	20231106	093000	7481790	12850	12850	12850	12850	1
676	20231106	092900	7468940	12850	12850	12850	12850	2
677	20231106	092800	7443240	12860	12860	12860	12860	3
678	20231106	092700	7404660	12910	12880	12910	12850	12
679	20231106	092600	7249920	12870	12840	12870	12840	53
680	20231106	092500	6567950	12860	12840	12860	12840	27
681	20231106	092400	6220770	12860	12830	12860	12830	3
682	20231106	092300	6182250	12830	12830	12830	12830	2
683	20231106	092200	6156590	12820	12820	12820	12820	2
684	20231106	092100	6130950	12820	12820	12820	12820	2
685	20231106	092000	6105310	12820	12830	12830	12820	4
686	20231106	091900	6054010	12830	12830	12830	12830	2
687	20231106	091800	6028350	12840	12840	12840	12840	2
688	20231106	091700	6002670	12830	12830	12830	12830	2
689	20231106	091600	5977010	12820	12810	12820	12810	3
690	20231106	091500	5938570	12800	12810	12860	12800	5
691	20231106	091400	5874440	12810	12810	12810	12810	1
692	20231106	091300	5861630	12800	12880	12880	12800	111
693	20231106	091200	4440030	12820	12820	12820	12820	2
694	20231106	091100	4414390	12810	12810	12820	12810	5
695	20231106	091000	4350330	12800	12810	12810	12800	3
696	20231106	090900	4311920	12810	12810	12810	12810	3
697	20231106	090800	4273490	12810	12810	12810	12810	2
698	20231106	090700	4247870	12800	12800	12800	12800	115
699	20231106	090600	2775870	12800	12810	12810	12800	34
700	20231106	090500	2340530	12810	12810	12810	12810	2
701	20231106	090400	2314910	12920	12810	12920	12810	5
702	20231106	090300	2250530	12810	12820	12820	12810	23
703	20231106	090200	1955800	12780	12780	12780	12780	0
704	20231106	090100	1955800	12780	12780	12780	12780	0
705	20231106	090000	1955800	12780	12960	12960	12780	151