KissMeData/011500/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	185600	6588055260	12450	12450	12450	12450	3640
3	20231106	185500	6588055260	12450	12450	12450	12450	0
4	20231106	185400	6588055260	12450	12450	12450	12450	0
5	20231106	185300	6588055260	12450	12450	12450	12450	0
6	20231106	185200	6588055260	12450	12450	12450	12450	0
7	20231106	185100	6588055260	12450	12450	12450	12450	0
8	20231106	185000	6588055260	12450	12450	12450	12450	0
9	20231106	184900	6588055260	12450	12450	12450	12450	0
10	20231106	184800	6588055260	12450	12450	12450	12450	0
11	20231106	184700	6588055260	12450	12450	12450	12450	0
12	20231106	184600	6588055260	12450	12450	12450	12450	0
13	20231106	184500	6588055260	12450	12450	12450	12450	0
14	20231106	184400	6588055260	12450	12450	12450	12450	0
15	20231106	184300	6588055260	12450	12450	12450	12450	0
16	20231106	184200	6588055260	12450	12450	12450	12450	0
17	20231106	184100	6588055260	12450	12450	12450	12450	0
18	20231106	184000	6588055260	12450	12450	12450	12450	0
19	20231106	183900	6588055260	12450	12450	12450	12450	0
20	20231106	183800	6588055260	12450	12450	12450	12450	0
21	20231106	183700	6588055260	12450	12450	12450	12450	0
22	20231106	183600	6588055260	12450	12450	12450	12450	0
23	20231106	183500	6588055260	12450	12450	12450	12450	0
24	20231106	183400	6588055260	12450	12450	12450	12450	0
25	20231106	183300	6588055260	12450	12450	12450	12450	0
26	20231106	183200	6588055260	12450	12450	12450	12450	0
27	20231106	183100	6588055260	12450	12450	12450	12450	0
28	20231106	183000	6588055260	12450	12450	12450	12450	0
29	20231106	182900	6588055260	12450	12450	12450	12450	0
30	20231106	182800	6588055260	12450	12450	12450	12450	0
31	20231106	182700	6588055260	12450	12450	12450	12450	0
32	20231106	182600	6588055260	12450	12450	12450	12450	3640
33	20231106	182500	6588055260	12450	12450	12450	12450	0
34	20231106	182400	6588055260	12450	12450	12450	12450	0
35	20231106	182300	6588055260	12450	12450	12450	12450	0
36	20231106	182200	6588055260	12450	12450	12450	12450	0
37	20231106	182100	6588055260	12450	12450	12450	12450	0
38	20231106	182000	6588055260	12450	12450	12450	12450	0
39	20231106	181900	6588055260	12450	12450	12450	12450	0
40	20231106	181800	6588055260	12450	12450	12450	12450	0
41	20231106	181700	6588055260	12450	12450	12450	12450	0
42	20231106	181600	6588055260	12450	12450	12450	12450	0
43	20231106	181500	6588055260	12450	12450	12450	12450	0
44	20231106	181400	6588055260	12450	12450	12450	12450	0
45	20231106	181300	6588055260	12450	12450	12450	12450	0
46	20231106	181200	6588055260	12450	12450	12450	12450	0
47	20231106	181100	6588055260	12450	12450	12450	12450	0
48	20231106	181000	6588055260	12450	12450	12450	12450	0
49	20231106	180900	6588055260	12450	12450	12450	12450	0
50	20231106	180800	6588055260	12450	12450	12450	12450	0
51	20231106	180700	6588055260	12450	12450	12450	12450	0
52	20231106	180600	6588055260	12450	12450	12450	12450	0
53	20231106	180500	6588055260	12450	12450	12450	12450	0
54	20231106	180400	6588055260	12450	12450	12450	12450	0
55	20231106	180300	6588055260	12450	12450	12450	12450	0
56	20231106	180200	6588055260	12450	12450	12450	12450	0
57	20231106	180100	6588055260	12450	12450	12450	12450	0
58	20231106	180000	6588055260	12450	12450	12450	12450	0
59	20231106	175900	6588055260	12450	12450	12450	12450	0
60	20231106	175800	6588055260	12450	12450	12450	12450	0
61	20231106	175700	6588055260	12450	12450	12450	12450	0
62	20231106	175600	6588055260	12450	12450	12450	12450	3640
63	20231106	175500	6588055260	12450	12450	12450	12450	0
64	20231106	175400	6588055260	12450	12450	12450	12450	0
65	20231106	175300	6588055260	12450	12450	12450	12450	0
66	20231106	175200	6588055260	12450	12450	12450	12450	0
67	20231106	175100	6588055260	12450	12450	12450	12450	0
68	20231106	175000	6588055260	12450	12450	12450	12450	0
69	20231106	174900	6588055260	12450	12450	12450	12450	0
70	20231106	174800	6588055260	12450	12450	12450	12450	0
71	20231106	174700	6588055260	12450	12450	12450	12450	0
72	20231106	174600	6588055260	12450	12450	12450	12450	0
73	20231106	174500	6588055260	12450	12450	12450	12450	0
74	20231106	174400	6588055260	12450	12450	12450	12450	0
75	20231106	174300	6588055260	12450	12450	12450	12450	0
76	20231106	174200	6588055260	12450	12450	12450	12450	0
77	20231106	174100	6588055260	12450	12450	12450	12450	0
78	20231106	174000	6588055260	12450	12450	12450	12450	0
79	20231106	173900	6588055260	12450	12450	12450	12450	0
80	20231106	173800	6588055260	12450	12450	12450	12450	0
81	20231106	173700	6588055260	12450	12450	12450	12450	0
82	20231106	173600	6588055260	12450	12450	12450	12450	0
83	20231106	173500	6588055260	12450	12450	12450	12450	0
84	20231106	173400	6588055260	12450	12450	12450	12450	0
85	20231106	173300	6588055260	12450	12450	12450	12450	0
86	20231106	173200	6588055260	12450	12450	12450	12450	0
87	20231106	173100	6588055260	12450	12450	12450	12450	0
88	20231106	173000	6588055260	12450	12450	12450	12450	0
89	20231106	172900	6588055260	12450	12450	12450	12450	0
90	20231106	172800	6588055260	12450	12450	12450	12450	0
91	20231106	172700	6588055260	12450	12450	12450	12450	0
92	20231106	172600	6588055260	12450	12450	12450	12450	3640
93	20231106	172500	6588055260	12450	12450	12450	12450	0
94	20231106	172400	6588055260	12450	12450	12450	12450	0
95	20231106	172300	6588055260	12450	12450	12450	12450	0
96	20231106	172200	6588055260	12450	12450	12450	12450	0
97	20231106	172100	6588055260	12450	12450	12450	12450	0
98	20231106	172000	6588055260	12450	12450	12450	12450	0
99	20231106	171900	6588055260	12450	12450	12450	12450	0
100	20231106	171800	6588055260	12450	12450	12450	12450	0
101	20231106	171700	6588055260	12450	12450	12450	12450	0
102	20231106	171600	6588055260	12450	12450	12450	12450	0
103	20231106	171500	6588055260	12450	12450	12450	12450	0
104	20231106	171400	6588055260	12450	12450	12450	12450	0
105	20231106	171300	6588055260	12450	12450	12450	12450	0
106	20231106	171200	6588055260	12450	12450	12450	12450	0
107	20231106	171100	6588055260	12450	12450	12450	12450	0
108	20231106	171000	6588055260	12450	12450	12450	12450	0
109	20231106	170900	6588055260	12450	12450	12450	12450	0
110	20231106	170800	6588055260	12450	12450	12450	12450	0
111	20231106	170700	6588055260	12450	12450	12450	12450	0
112	20231106	170600	6588055260	12450	12450	12450	12450	0
113	20231106	170500	6588055260	12450	12450	12450	12450	0
114	20231106	170400	6588055260	12450	12450	12450	12450	0
115	20231106	170300	6588055260	12450	12450	12450	12450	0
116	20231106	170200	6588055260	12450	12450	12450	12450	0
117	20231106	170100	6588055260	12450	12450	12450	12450	0
118	20231106	170000	6588055260	12450	12450	12450	12450	0
119	20231106	165900	6588055260	12450	12450	12450	12450	0
120	20231106	165800	6588055260	12450	12450	12450	12450	0
121	20231106	165700	6588055260	12450	12450	12450	12450	0
122	20231106	165600	6588055260	12450	12450	12450	12450	3640
123	20231106	165500	6588055260	12450	12450	12450	12450	0
124	20231106	165400	6588055260	12450	12450	12450	12450	0
125	20231106	165300	6588055260	12450	12450	12450	12450	0
126	20231106	165200	6588055260	12450	12450	12450	12450	0
127	20231106	165100	6588055260	12450	12450	12450	12450	0
128	20231106	165000	6588055260	12450	12450	12450	12450	0
129	20231106	164900	6588055260	12450	12450	12450	12450	0
130	20231106	164800	6588055260	12450	12450	12450	12450	0
131	20231106	164700	6588055260	12450	12450	12450	12450	0
132	20231106	164600	6588055260	12450	12450	12450	12450	0
133	20231106	164500	6588055260	12450	12450	12450	12450	0
134	20231106	164400	6588055260	12450	12450	12450	12450	0
135	20231106	164300	6588055260	12450	12450	12450	12450	0
136	20231106	164200	6588055260	12450	12450	12450	12450	0
137	20231106	164100	6588055260	12450	12450	12450	12450	0
138	20231106	164000	6588055260	12450	12450	12450	12450	0
139	20231106	163900	6588055260	12450	12450	12450	12450	0
140	20231106	163800	6588055260	12450	12450	12450	12450	0
141	20231106	163700	6588055260	12450	12450	12450	12450	0
142	20231106	163600	6588055260	12450	12450	12450	12450	0
143	20231106	163500	6588055260	12450	12450	12450	12450	0
144	20231106	163400	6588055260	12450	12450	12450	12450	0
145	20231106	163300	6588055260	12450	12450	12450	12450	0
146	20231106	163200	6588055260	12450	12450	12450	12450	0
147	20231106	163100	6588055260	12450	12450	12450	12450	0
148	20231106	163000	6588055260	12450	12450	12450	12450	0
149	20231106	162900	6588055260	12450	12450	12450	12450	0
150	20231106	162800	6588055260	12450	12450	12450	12450	0
151	20231106	162700	6588055260	12450	12450	12450	12450	0
152	20231106	162600	6588055260	12450	12450	12450	12450	3640
153	20231106	162500	6588055260	12450	12450	12450	12450	0
154	20231106	162400	6588055260	12450	12450	12450	12450	0
155	20231106	162300	6588055260	12450	12450	12450	12450	0
156	20231106	162200	6588055260	12450	12450	12450	12450	0
157	20231106	162100	6588055260	12450	12450	12450	12450	0
158	20231106	162000	6588055260	12450	12450	12450	12450	0
159	20231106	161900	6588055260	12450	12450	12450	12450	0
160	20231106	161800	6588055260	12450	12450	12450	12450	0
161	20231106	161700	6588055260	12450	12450	12450	12450	0
162	20231106	161600	6588055260	12450	12450	12450	12450	0
163	20231106	161500	6588055260	12450	12450	12450	12450	0
164	20231106	161400	6588055260	12450	12450	12450	12450	0
165	20231106	161300	6588055260	12450	12450	12450	12450	0
166	20231106	161200	6588055260	12450	12450	12450	12450	0
167	20231106	161100	6588055260	12450	12450	12450	12450	0
168	20231106	161000	6588055260	12450	12450	12450	12450	0
169	20231106	160900	6588055260	12450	12450	12450	12450	0
170	20231106	160800	6588055260	12450	12450	12450	12450	0
171	20231106	160700	6588055260	12450	12450	12450	12450	0
172	20231106	160600	6588055260	12450	12450	12450	12450	0
173	20231106	160500	6588055260	12450	12450	12450	12450	0
174	20231106	160400	6588055260	12450	12450	12450	12450	0
175	20231106	160300	6588055260	12450	12450	12450	12450	0
176	20231106	160200	6588055260	12450	12450	12450	12450	0
177	20231106	160100	6588055260	12450	12450	12450	12450	0
178	20231106	160000	6588055260	12450	12450	12450	12450	0
179	20231106	155900	6588055260	12450	12450	12450	12450	0
180	20231106	155800	6588055260	12450	12450	12450	12450	0
181	20231106	155700	6588055260	12450	12450	12450	12450	0
182	20231106	155600	6588055260	12450	12450	12450	12450	3640
183	20231106	155500	6588055260	12450	12450	12450	12450	0
184	20231106	155400	6588055260	12450	12450	12450	12450	0
185	20231106	155300	6588055260	12450	12450	12450	12450	0
186	20231106	155200	6588055260	12450	12450	12450	12450	0
187	20231106	155100	6588055260	12450	12450	12450	12450	0
188	20231106	155000	6588055260	12450	12450	12450	12450	0
189	20231106	154900	6588055260	12450	12450	12450	12450	0
190	20231106	154800	6588055260	12450	12450	12450	12450	0
191	20231106	154700	6588055260	12450	12450	12450	12450	0
192	20231106	154600	6588055260	12450	12450	12450	12450	0
193	20231106	154500	6588055260	12450	12450	12450	12450	0
194	20231106	154400	6588055260	12450	12450	12450	12450	0
195	20231106	154300	6588055260	12450	12450	12450	12450	0
196	20231106	154200	6588055260	12450	12450	12450	12450	0
197	20231106	154100	6588055260	12450	12450	12450	12450	0
198	20231106	154000	6588055260	12450	12450	12450	12450	0
199	20231106	153900	6588055260	12450	12450	12450	12450	0
200	20231106	153800	6588055260	12450	12450	12450	12450	0
201	20231106	153700	6588055260	12450	12450	12450	12450	0
202	20231106	153600	6588055260	12450	12450	12450	12450	0
203	20231106	153500	6588055260	12450	12450	12450	12450	0
204	20231106	153400	6588055260	12450	12450	12450	12450	0
205	20231106	153300	6588055260	12450	12450	12450	12450	0
206	20231106	153200	6588055260	12450	12450	12450	12450	0
207	20231106	153100	6588055260	12450	12450	12450	12450	0
208	20231106	153000	6588055260	12450	12450	12450	12450	3640
209	20231106	152900	6542737260	12420	12420	12420	12420	0
210	20231106	152800	6542737260	12420	12420	12420	12420	0
211	20231106	152700	6542737260	12420	12420	12420	12420	0
212	20231106	152600	6542737260	12420	12420	12420	12420	0
213	20231106	152500	6542737260	12420	12420	12420	12420	0
214	20231106	152400	6542737260	12420	12420	12420	12420	0
215	20231106	152300	6542737260	12420	12420	12420	12420	0
216	20231106	152200	6542737260	12420	12420	12420	12420	0
217	20231106	152100	6542737260	12420	12420	12420	12420	0
218	20231106	152000	6542737260	12420	12420	12420	12420	0
219	20231106	151900	6542737260	12420	12370	12420	12370	1610
220	20231106	151800	6522747170	12370	12400	12400	12370	232
221	20231106	151700	6519872440	12400	12400	12400	12370	155
222	20231106	151600	6517951490	12400	12410	12420	12360	45
223	20231106	151500	6517393550	12410	12420	12420	12410	3521
224	20231106	151400	6473664030	12420	12410	12420	12410	295
225	20231106	151300	6470002020	12400	12340	12400	12340	648
226	20231106	151200	6461977680	12330	12330	12350	12330	269
227	20231106	151100	6458659850	12330	12330	12340	12320	1188
228	20231106	151000	6444007760	12330	12340	12340	12330	2174
229	20231106	150900	6417196390	12350	12360	12360	12350	260
230	20231106	150800	6413984170	12360	12370	12370	12360	827
231	20231106	150700	6403755810	12370	12380	12390	12370	385
232	20231106	150600	6398988950	12390	12380	12390	12380	163
233	20231106	150500	6396969650	12380	12380	12380	12380	144
234	20231106	150400	6395186930	12380	12360	12390	12360	22
235	20231106	150300	6394914660	12390	12390	12390	12390	75
236	20231106	150200	6393985410	12390	12390	12390	12340	911
237	20231106	150100	6382712900	12400	12400	12400	12390	84
238	20231106	150000	6381671370	12390	12400	12400	12390	17
239	20231106	145900	6381460650	12400	12410	12410	12400	740
240	20231106	145800	6372279390	12400	12400	12400	12400	107
241	20231106	145700	6370952590	12400	12400	12400	12400	8
242	20231106	145600	6370853390	12410	12410	12410	12410	158
243	20231106	145500	6368892610	12410	12410	12410	12400	414
244	20231106	145400	6363755070	12410	12410	12420	12410	355
245	20231106	145300	6359349450	12410	12410	12410	12410	258
246	20231106	145200	6356147670	12410	12410	12410	12410	261
247	20231106	145100	6352908660	12410	12360	12410	12360	448
248	20231106	145000	6347370780	12360	12410	12420	12360	2565
249	20231106	144900	6315568510	12410	12420	12420	12400	920
250	20231106	144800	6304153030	12420	12430	12430	12420	1614
251	20231106	144700	6284106050	12430	12440	12440	12420	166
252	20231106	144600	6282042070	12440	12460	12460	12440	589
253	20231106	144500	6274713940	12450	12440	12450	12440	538
254	20231106	144400	6268016060	12440	12450	12450	12440	187
255	20231106	144300	6265688910	12450	12440	12450	12420	472
256	20231106	144200	6259813330	12440	12440	12440	12420	203
257	20231106	144100	6257288410	12440	12450	12450	12440	74
258	20231106	144000	6256367610	12450	12410	12450	12400	1579
259	20231106	143900	6236762000	12410	12400	12410	12400	526
260	20231106	143800	6230237510	12400	12400	12410	12400	1146
261	20231106	143700	6216022710	12390	12390	12390	12390	61
262	20231106	143600	6215266920	12390	12380	12390	12380	8
263	20231106	143500	6215167870	12380	12390	12390	12380	15
264	20231106	143400	6214982160	12390	12380	12390	12370	55
265	20231106	143300	6214301470	12410	12380	12410	12370	218
266	20231106	143200	6211602670	12380	12370	12420	12370	263
267	20231106	143100	6208346010	12370	12370	12380	12370	464
268	20231106	143000	6202606210	12370	12420	12420	12370	1306
269	20231106	142900	6186421690	12420	12430	12430	12420	110
270	20231106	142800	6185054450	12430	12430	12430	12430	652
271	20231106	142700	6176950090	12420	12420	12420	12420	170
272	20231106	142600	6174838690	12410	12410	12410	12410	525
273	20231106	142500	6168323440	12410	12370	12410	12370	1900
274	20231106	142400	6144779970	12370	12370	12370	12360	107
275	20231106	142300	6143456420	12370	12360	12370	12350	49
276	20231106	142200	6142850920	12360	12370	12380	12360	275
277	20231106	142100	6139449090	12370	12390	12390	12370	55
278	20231106	142000	6138768500	12390	12400	12400	12390	215
279	20231106	141900	6136104150	12400	12390	12400	12390	6
280	20231106	141800	6136029770	12400	12400	12400	12390	128
281	20231106	141700	6134442610	12400	12390	12400	12390	108
282	20231106	141600	6133104460	12390	12390	12390	12390	668
283	20231106	141500	6124827940	12370	12390	12390	12370	14
284	20231106	141400	6124654500	12360	12390	12390	12360	267
285	20231106	141300	6121351340	12380	12330	12380	12330	300
286	20231106	141200	6117645550	12350	12330	12350	12320	246
287	20231106	141100	6114611990	12330	12350	12350	12330	62
288	20231106	141000	6113847020	12340	12340	12350	12340	140
289	20231106	140900	6112119280	12340	12340	12340	12340	189
290	20231106	140800	6109787020	12340	12340	12340	12340	5
291	20231106	140700	6109725320	12340	12350	12350	12330	186
292	20231106	140600	6107430080	12350	12390	12390	12340	1505
293	20231106	140500	6088809520	12380	12390	12390	12380	18
294	20231106	140400	6088586530	12390	12380	12390	12380	115
295	20231106	140300	6087162050	12380	12370	12390	12370	170
296	20231106	140200	6085056310	12370	12370	12380	12370	299
297	20231106	140100	6081356710	12370	12350	12370	12340	513
298	20231106	140000	6075016400	12340	12340	12340	12340	58
299	20231106	135900	6074300680	12340	12340	12340	12340	65
300	20231106	135800	6073498580	12350	12340	12350	12340	124
301	20231106	135700	6071968180	12340	12320	12340	12320	279
302	20231106	135600	6068528660	12320	12290	12320	12290	451
303	20231106	135500	6062984580	12310	12310	12310	12300	122
304	20231106	135400	6061483760	12300	12290	12300	12290	406
305	20231106	135300	6056493290	12270	12310	12310	12260	1283
306	20231106	135200	6040737870	12340	12270	12340	12270	1528
307	20231106	135100	6021912550	12260	12350	12350	12260	4080
308	20231106	135000	5971689610	12350	12380	12390	12350	1278
309	20231106	134900	5955889150	12390	12400	12400	12390	49
310	20231106	134800	5955282030	12400	12400	12400	12400	37
311	20231106	134700	5954823230	12400	12380	12400	12380	578
312	20231106	134600	5947667570	12410	12390	12410	12390	195
313	20231106	134500	5945249960	12400	12420	12430	12400	416
314	20231106	134400	5940091000	12430	12430	12430	12430	4
315	20231106	134300	5940041280	12430	12440	12440	12430	7
316	20231106	134200	5939954250	12390	12380	12420	12370	1206
317	20231106	134100	5925013830	12400	12400	12400	12400	541
318	20231106	134000	5918305430	12380	12380	12380	12380	274
319	20231106	133900	5914913310	12400	12400	12400	12400	121
320	20231106	133800	5913412910	12410	12410	12410	12400	100
321	20231106	133700	5912172480	12410	12380	12410	12380	71
322	20231106	133600	5911293470	12380	12380	12450	12380	131
323	20231106	133500	5909670100	12460	12450	12460	12370	1041
324	20231106	133400	5896770000	12450	12460	12470	12450	208
325	20231106	133300	5894179810	12470	12480	12480	12470	101
326	20231106	133200	5892920030	12480	12450	12480	12450	45
327	20231106	133100	5892359660	12480	12430	12480	12430	908
328	20231106	133000	5881053270	12430	12420	12430	12420	12
329	20231106	132900	5880904170	12430	12440	12440	12430	193
330	20231106	132800	5878504430	12430	12430	12460	12430	78
331	20231106	132700	5877534750	12420	12400	12420	12400	310
332	20231106	132600	5873685810	12380	12380	12380	12380	3
333	20231106	132500	5873648670	12380	12400	12400	12380	432
334	20231106	132400	5868300010	12400	12380	12400	12380	179
335	20231106	132300	5866082450	12380	12410	12410	12380	946
336	20231106	132200	5854362320	12400	12400	12400	12400	169
337	20231106	132100	5852266720	12400	12420	12420	12400	1121
338	20231106	132000	5838364790	12450	12410	12450	12410	144
339	20231106	131900	5836577550	12410	12410	12450	12410	41
340	20231106	131800	5836068540	12450	12450	12460	12450	133
341	20231106	131700	5834412680	12450	12400	12450	12400	45
342	20231106	131600	5833852580	12400	12400	12400	12400	50
343	20231106	131500	5833232580	12460	12460	12460	12440	216
344	20231106	131400	5830543540	12460	12460	12460	12460	0
345	20231106	131300	5830543540	12460	12460	12470	12460	768
346	20231106	131200	5820974230	12460	12460	12460	12460	145
347	20231106	131100	5819167530	12460	12480	12480	12460	56
348	20231106	131000	5818469740	12470	12410	12470	12410	503
349	20231106	130900	5812205600	12390	12390	12460	12380	2116
350	20231106	130800	5785955180	12400	12390	12400	12390	80
351	20231106	130700	5784963970	12400	12410	12420	12400	461
352	20231106	130600	5779246870	12420	12420	12430	12400	759
353	20231106	130500	5769823900	12430	12460	12460	12430	92
354	20231106	130400	5768679220	12460	12460	12460	12460	39
355	20231106	130300	5768193280	12470	12410	12480	12410	301
356	20231106	130200	5764450170	12420	12470	12470	12410	1283
357	20231106	130100	5748503600	12480	12480	12480	12480	1
358	20231106	130000	5748491120	12480	12480	12490	12460	533
359	20231106	125900	5741845020	12490	12490	12490	12490	1
360	20231106	125800	5741832530	12490	12490	12510	12490	90
361	20231106	125700	5740708350	12490	12490	12520	12490	125
362	20231106	125600	5739147040	12510	12510	12520	12490	120
363	20231106	125500	5737645870	12510	12510	12510	12510	96
364	20231106	125400	5736444910	12510	12500	12510	12500	110
365	20231106	125300	5735069900	12500	12520	12520	12430	201
366	20231106	125200	5732565910	12510	12520	12520	12510	142
367	20231106	125100	5730788170	12530	12480	12530	12480	477
368	20231106	125000	5724821340	12470	12490	12550	12470	2879
369	20231106	124900	5688803970	12510	12460	12510	12460	909
370	20231106	124800	5677459170	12460	12440	12470	12440	742
371	20231106	124700	5668207630	12440	12470	12470	12440	477
372	20231106	124600	5662263530	12470	12450	12480	12450	427
373	20231106	124500	5656939940	12440	12440	12440	12420	193
374	20231106	124400	5654539780	12420	12420	12450	12420	191
375	20231106	124300	5652167530	12450	12450	12450	12450	16
376	20231106	124200	5651968330	12450	12440	12450	12440	201
377	20231106	124100	5649466330	12390	12390	12390	12390	199
378	20231106	124000	5647000720	12390	12470	12470	12390	1010
379	20231106	123900	5634419100	12470	12410	12470	12410	666
380	20231106	123800	5626149900	12390	12400	12400	12390	50
381	20231106	123700	5625530390	12400	12400	12400	12400	15
382	20231106	123600	5625344390	12400	12390	12400	12380	148
383	20231106	123500	5623511770	12390	12390	12390	12380	332
384	20231106	123400	5619398320	12390	12430	12430	12390	1288
385	20231106	123300	5603433400	12430	12430	12430	12430	10
386	20231106	123200	5603309100	12430	12480	12480	12430	202
387	20231106	123100	5600798190	12430	12490	12490	12430	908
388	20231106	123000	5589497880	12490	12430	12490	12430	160
389	20231106	122900	5587503530	12430	12430	12450	12430	543
390	20231106	122800	5580746640	12430	12430	12430	12430	54
391	20231106	122700	5580075420	12450	12390	12450	12390	213
392	20231106	122600	5577430630	12420	12420	12420	12420	1
393	20231106	122500	5577418210	12400	12420	12420	12400	34
394	20231106	122400	5576996410	12430	12410	12450	12410	192
395	20231106	122300	5574611930	12370	12370	12420	12370	125
396	20231106	122200	5573065630	12420	12380	12420	12360	1202
397	20231106	122100	5558201670	12380	12400	12430	12380	660
398	20231106	122000	5550016550	12410	12420	12420	12400	104
399	20231106	121900	5548725780	12410	12430	12440	12400	340
400	20231106	121800	5544500070	12370	12370	12420	12360	417
401	20231106	121700	5539336060	12360	12370	12370	12360	688
402	20231106	121600	5530829080	12370	12380	12380	12370	491
403	20231106	121500	5524753050	12380	12370	12420	12370	21
404	20231106	121400	5524493000	12360	12390	12390	12340	613
405	20231106	121300	5516905940	12350	12410	12410	12340	950
406	20231106	121200	5505145970	12410	12440	12450	12410	819
407	20231106	121100	5494972860	12440	12520	12520	12440	3091
408	20231106	121000	5456420540	12520	12550	12550	12520	853
409	20231106	120900	5445722010	12550	12550	12570	12550	994
410	20231106	120800	5433243760	12570	12530	12570	12530	253
411	20231106	120700	5430073150	12530	12560	12560	12510	872
412	20231106	120600	5419153870	12560	12640	12640	12550	1008
413	20231106	120500	5406492380	12570	12640	12640	12550	355
414	20231106	120400	5402034270	12650	12530	12650	12530	674
415	20231106	120300	5393582410	12530	12550	12580	12530	1225
416	20231106	120200	5378213770	12550	12600	12610	12550	513
417	20231106	120100	5371755050	12620	12660	12680	12600	276
418	20231106	120000	5368264340	12620	12550	12660	12550	1201
419	20231106	115900	5353093180	12550	12610	12610	12530	3583
420	20231106	115800	5308043830	12600	12620	12620	12600	1153
421	20231106	115700	5293505090	12610	12630	12630	12610	765
422	20231106	115600	5283851970	12690	12690	12690	12630	451
423	20231106	115500	5278142590	12630	12660	12690	12630	1356
424	20231106	115400	5261001310	12700	12700	12700	12700	340
425	20231106	115300	5256683310	12720	12640	12720	12640	372
426	20231106	115200	5251955950	12630	12770	12770	12630	3732
427	20231106	115100	5204506920	12780	12800	12800	12770	509
428	20231106	115000	5198003000	12810	12750	12810	12750	311
429	20231106	114900	5194029650	12820	12820	12820	12800	1224
430	20231106	114800	5178351170	12820	12750	12820	12750	899
431	20231106	114700	5166841860	12750	12780	12810	12750	709
432	20231106	114600	5157774430	12780	12750	12780	12730	815
433	20231106	114500	5147388080	12740	12760	12790	12740	729
434	20231106	114400	5138089940	12790	12820	12820	12760	4706
435	20231106	114300	5077908850	12840	12800	12840	12790	1696
436	20231106	114200	5056184730	12800	12840	12840	12790	1686
437	20231106	114100	5034577840	12830	12780	12830	12780	4169
438	20231106	114000	4981210160	12770	12770	12790	12770	4863
439	20231106	113900	4919079790	12770	12740	12770	12740	6109
440	20231106	113800	4841098770	12750	12730	12750	12720	857
441	20231106	113700	4830185230	12730	12650	12730	12650	2176
442	20231106	113600	4802542150	12650	12610	12650	12590	1077
443	20231106	113500	4788970710	12610	12600	12610	12600	156
444	20231106	113400	4787005100	12600	12660	12660	12590	73
445	20231106	113300	4786085040	12660	12640	12660	12580	357
446	20231106	113200	4781573810	12580	12580	12670	12570	1492
447	20231106	113100	4762776600	12580	12620	12650	12580	1414
448	20231106	113000	4744955280	12620	12640	12660	12620	903
449	20231106	112900	4733542930	12650	12650	12650	12610	174
450	20231106	112800	4731343290	12650	12650	12650	12600	22
451	20231106	112700	4731065040	12650	12560	12650	12560	448
452	20231106	112600	4725424100	12560	12630	12630	12560	2414
453	20231106	112500	4695040560	12630	12670	12680	12600	2345
454	20231106	112400	4665430820	12650	12730	12730	12650	3964
455	20231106	112300	4615141660	12700	12720	12740	12700	776
456	20231106	112200	4605279220	12720	12720	12720	12690	414
457	20231106	112100	4600015020	12720	12710	12720	12670	2489
458	20231106	112000	4568406700	12710	12730	12770	12690	2444
459	20231106	111900	4537284450	12740	12680	12760	12680	3456
460	20231106	111800	4493352740	12680	12650	12680	12650	1076
461	20231106	111700	4479718180	12650	12650	12660	12630	338
462	20231106	111600	4475443350	12660	12610	12660	12600	1315
463	20231106	111500	4458831240	12610	12630	12630	12600	1250
464	20231106	111400	4443062960	12650	12660	12660	12630	1265
465	20231106	111300	4427063070	12630	12660	12670	12630	364
466	20231106	111200	4422457420	12650	12640	12670	12620	957
467	20231106	111100	4410354670	12640	12640	12640	12620	1293
468	20231106	111000	4394021920	12650	12660	12700	12650	2459
469	20231106	110900	4362859160	12660	12660	12670	12650	2452
470	20231106	110800	4331829770	12660	12660	12700	12650	1143
471	20231106	110700	4317348990	12660	12700	12700	12660	2336
472	20231106	110600	4287734360	12700	12690	12710	12670	2508
473	20231106	110500	4255873850	12670	12640	12730	12640	4295
474	20231106	110400	4201356400	12630	12710	12710	12630	1559
475	20231106	110300	4181616720	12710	12720	12720	12650	1849
476	20231106	110200	4158194220	12720	12640	12790	12640	4082
477	20231106	110100	4106345540	12640	12590	12710	12590	3955
478	20231106	110000	4056273690	12580	12580	12590	12570	682
479	20231106	105900	4047696120	12570	12540	12600	12540	2379
480	20231106	105800	4017785130	12600	12620	12670	12500	6930
481	20231106	105700	3930666530	12620	12550	12670	12520	5132
482	20231106	105600	3866006310	12560	12490	12590	12440	4228
483	20231106	105500	3813041710	12440	12400	12520	12400	2182
484	20231106	105400	3785816960	12400	12430	12510	12390	3809
485	20231106	105300	3738348320	12410	12460	12460	12390	1957
486	20231106	105200	3714059390	12460	12440	12470	12400	1183
487	20231106	105100	3699359070	12420	12340	12480	12320	4858
488	20231106	105000	3639075880	12340	12350	12400	12340	1001
489	20231106	104900	3626715390	12360	12420	12420	12350	2228
490	20231106	104800	3599142700	12350	12360	12430	12350	1769
491	20231106	104700	3577250440	12360	12400	12430	12340	5224
492	20231106	104600	3512592730	12400	12380	12460	12380	5048
493	20231106	104500	3450039360	12400	12430	12460	12380	2978
494	20231106	104400	3413097990	12440	12400	12450	12380	4261
495	20231106	104300	3360255510	12420	12430	12460	12370	7074
496	20231106	104200	3272558890	12430	12630	12630	12340	16033
497	20231106	104100	3073219530	12570	12870	12870	12480	30557
498	20231106	104000	2685190710	12840	12380	12960	12370	47370
499	20231106	103900	2078224900	12380	12240	12750	12200	29852
500	20231106	103800	1707803250	12250	12160	12270	12160	1192
501	20231106	103700	1693203090	12160	12200	12230	12160	893
502	20231106	103600	1682304220	12200	12090	12200	12080	2566
503	20231106	103500	1651139570	12090	12090	12090	12080	591
504	20231106	103400	1643997380	12070	12050	12080	12040	1010
505	20231106	103300	1631815890	12030	12060	12060	12030	1094
506	20231106	103200	1618634270	12050	12060	12070	12050	524
507	20231106	103100	1612313700	12050	12070	12070	12050	427
508	20231106	103000	1607168270	12070	12040	12070	12030	579
509	20231106	102900	1600196450	12040	12090	12090	12040	2074
510	20231106	102800	1575167210	12090	12100	12100	12090	249
511	20231106	102700	1572155800	12090	12140	12140	12090	464
512	20231106	102600	1566524390	12150	12180	12180	12040	1452
513	20231106	102500	1548974280	12200	12240	12240	12100	284
514	20231106	102400	1545531900	12100	12100	12240	12050	708
515	20231106	102300	1536949900	12100	12050	12100	12020	2183
516	20231106	102200	1510685030	12050	12100	12100	12050	1111
517	20231106	102100	1497267550	12100	12230	12250	12100	3606
518	20231106	102000	1453282900	12220	12070	12220	12070	6416
519	20231106	101900	1375231450	12080	12080	12080	12050	1327
520	20231106	101800	1359227070	12070	12080	12120	12070	2021
521	20231106	101700	1334775750	12070	12090	12090	12050	357
522	20231106	101600	1330460880	12090	12090	12100	12070	488
523	20231106	101500	1324564390	12070	12070	12080	12070	759
524	20231106	101400	1315399760	12080	12030	12080	12030	657
525	20231106	101300	1307478340	12040	12070	12070	12000	970
526	20231106	101200	1295830880	12030	12080	12090	12030	1829
527	20231106	101100	1273762270	12090	12040	12090	12030	1903
528	20231106	101000	1250818050	12040	12010	12040	12010	1005
529	20231106	100900	1238731860	12020	12030	12030	12000	1003
530	20231106	100800	1226676650	12020	12040	12040	11970	4116
531	20231106	100700	1177256380	12040	11970	12040	11970	4890
532	20231106	100600	1118546200	12000	11960	12000	11940	1053
533	20231106	100500	1105942160	11940	11960	11960	11930	736
534	20231106	100400	1097144380	11960	11990	12010	11930	1942
535	20231106	100300	1073888070	11990	11980	12030	11920	6247
536	20231106	100200	998952280	11980	12000	12000	11910	3611
537	20231106	100100	955650490	12000	11860	12000	11860	6669
538	20231106	100000	876162790	11870	11850	11870	11850	248
539	20231106	095900	873220560	11850	11870	11880	11840	265
540	20231106	095800	870074510	11840	11800	11860	11800	1670
541	20231106	095700	850309070	11800	11780	11800	11780	740
542	20231106	095600	841586050	11790	11800	11800	11790	934
543	20231106	095500	830565350	11820	11820	11820	11800	117
544	20231106	095400	829184290	11800	11800	11800	11800	248
545	20231106	095300	826257890	11800	11800	11800	11800	371
546	20231106	095200	821880090	11800	11800	11800	11800	708
547	20231106	095100	813525690	11800	11800	11800	11800	1095
548	20231106	095000	800604690	11800	11800	11850	11800	3804
549	20231106	094900	755711830	11790	11770	11790	11770	1817
550	20231106	094800	734305460	11780	11770	11780	11770	198
551	20231106	094700	731974600	11760	11770	11770	11750	155
552	20231106	094600	730152210	11770	11750	11780	11750	1845
553	20231106	094500	708431700	11720	11720	11720	11720	62
554	20231106	094400	707705060	11710	11710	11710	11710	0
555	20231106	094300	707705060	11710	11720	11770	11710	201
556	20231106	094200	705350270	11710	11780	11800	11710	301
557	20231106	094100	701810360	11800	11730	11800	11730	3357
558	20231106	094000	662267480	11730	11700	11730	11700	185
559	20231106	093900	660098240	11700	11730	11730	11700	518
560	20231106	093800	654025190	11730	11670	11730	11670	775
561	20231106	093700	644965500	11670	11660	11670	11660	224
562	20231106	093600	642353370	11660	11610	11660	11610	5
563	20231106	093500	642295220	11650	11610	11650	11610	248
564	20231106	093400	639410100	11620	11620	11620	11620	90
565	20231106	093300	638364300	11650	11600	11650	11600	9
566	20231106	093200	638259850	11600	11650	11650	11600	69
567	20231106	093100	637458300	11660	11600	11660	11600	2026
568	20231106	093000	613956370	11660	11590	11720	11590	1294
569	20231106	092900	598893840	11530	11590	11590	11530	291
570	20231106	092800	595521890	11520	11520	11520	11520	23
571	20231106	092700	595256930	11520	11580	11580	11520	4
572	20231106	092600	595210730	11580	11550	11580	11530	320
573	20231106	092500	591518450	11550	11550	11570	11550	116
574	20231106	092400	590177450	11570	11570	11570	11570	21
575	20231106	092300	589934480	11570	11540	11570	11530	694
576	20231106	092200	581918120	11550	11530	11550	11530	185
577	20231106	092100	579782870	11550	11520	11550	11510	1222
578	20231106	092000	565705950	11520	11530	11540	11500	348
579	20231106	091900	561694710	11530	11540	11540	11530	387
580	20231106	091800	557229730	11550	11510	11560	11500	481
581	20231106	091700	551696370	11500	11570	11570	11500	3119
582	20231106	091600	515799300	11590	11560	11590	11540	710
583	20231106	091500	507597900	11580	11580	11580	11580	312
584	20231106	091400	503984940	11580	11570	11580	11570	1629
585	20231106	091300	485137340	11580	11630	11630	11580	1451
586	20231106	091200	468327390	11570	11610	11740	11570	1567
587	20231106	091100	450090370	11610	11760	11760	11600	3959
588	20231106	091000	403903320	11760	11750	11760	11750	1042
589	20231106	090900	391659470	11750	11690	11750	11690	322
590	20231106	090800	387887050	11660	11710	11710	11660	2001
591	20231106	090700	364494560	11710	11760	11760	11700	1843
592	20231106	090600	342890520	11750	11690	11750	11690	3746
593	20231106	090500	298940510	11670	11590	11710	11590	1467
594	20231106	090400	281819210	11590	11600	11600	11550	1090
595	20231106	090300	269205160	11550	11570	11590	11520	1544
596	20231106	090200	251340380	11510	11500	11550	11500	1676
597	20231106	090100	232050020	11500	11610	11680	11500	3652
598	20231106	090000	189926340	11700	11900	11950	11700	16006