KissMeData/003100/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	183900	458777460	17780	17780	17780	17780	850
3	20231106	183800	458777460	17780	17780	17780	17780	0
4	20231106	183700	458777460	17780	17780	17780	17780	0
5	20231106	183600	458777460	17780	17780	17780	17780	0
6	20231106	183500	458777460	17780	17780	17780	17780	0
7	20231106	183400	458777460	17780	17780	17780	17780	0
8	20231106	183300	458777460	17780	17780	17780	17780	0
9	20231106	183200	458777460	17780	17780	17780	17780	0
10	20231106	183100	458777460	17780	17780	17780	17780	0
11	20231106	183000	458777460	17780	17780	17780	17780	0
12	20231106	182900	458777460	17780	17780	17780	17780	0
13	20231106	182800	458777460	17780	17780	17780	17780	0
14	20231106	182700	458777460	17780	17780	17780	17780	0
15	20231106	182600	458777460	17780	17780	17780	17780	0
16	20231106	182500	458777460	17780	17780	17780	17780	0
17	20231106	182400	458777460	17780	17780	17780	17780	0
18	20231106	182300	458777460	17780	17780	17780	17780	0
19	20231106	182200	458777460	17780	17780	17780	17780	0
20	20231106	182100	458777460	17780	17780	17780	17780	0
21	20231106	182000	458777460	17780	17780	17780	17780	0
22	20231106	181900	458777460	17780	17780	17780	17780	0
23	20231106	181800	458777460	17780	17780	17780	17780	0
24	20231106	181700	458777460	17780	17780	17780	17780	0
25	20231106	181600	458777460	17780	17780	17780	17780	0
26	20231106	181500	458777460	17780	17780	17780	17780	0
27	20231106	181400	458777460	17780	17780	17780	17780	0
28	20231106	181300	458777460	17780	17780	17780	17780	0
29	20231106	181200	458777460	17780	17780	17780	17780	0
30	20231106	181100	458777460	17780	17780	17780	17780	0
31	20231106	181000	458777460	17780	17780	17780	17780	0
32	20231106	180900	458777460	17780	17780	17780	17780	850
33	20231106	180800	458777460	17780	17780	17780	17780	0
34	20231106	180700	458777460	17780	17780	17780	17780	0
35	20231106	180600	458777460	17780	17780	17780	17780	0
36	20231106	180500	458777460	17780	17780	17780	17780	0
37	20231106	180400	458777460	17780	17780	17780	17780	0
38	20231106	180300	458777460	17780	17780	17780	17780	0
39	20231106	180200	458777460	17780	17780	17780	17780	0
40	20231106	180100	458777460	17780	17780	17780	17780	0
41	20231106	180000	458777460	17780	17780	17780	17780	0
42	20231106	175900	458777460	17780	17780	17780	17780	0
43	20231106	175800	458777460	17780	17780	17780	17780	0
44	20231106	175700	458777460	17780	17780	17780	17780	0
45	20231106	175600	458777460	17780	17780	17780	17780	0
46	20231106	175500	458777460	17780	17780	17780	17780	0
47	20231106	175400	458777460	17780	17780	17780	17780	0
48	20231106	175300	458777460	17780	17780	17780	17780	0
49	20231106	175200	458777460	17780	17780	17780	17780	0
50	20231106	175100	458777460	17780	17780	17780	17780	0
51	20231106	175000	458777460	17780	17780	17780	17780	0
52	20231106	174900	458777460	17780	17780	17780	17780	0
53	20231106	174800	458777460	17780	17780	17780	17780	0
54	20231106	174700	458777460	17780	17780	17780	17780	0
55	20231106	174600	458777460	17780	17780	17780	17780	0
56	20231106	174500	458777460	17780	17780	17780	17780	0
57	20231106	174400	458777460	17780	17780	17780	17780	0
58	20231106	174300	458777460	17780	17780	17780	17780	0
59	20231106	174200	458777460	17780	17780	17780	17780	0
60	20231106	174100	458777460	17780	17780	17780	17780	0
61	20231106	174000	458777460	17780	17780	17780	17780	0
62	20231106	173900	458777460	17780	17780	17780	17780	850
63	20231106	173800	458777460	17780	17780	17780	17780	0
64	20231106	173700	458777460	17780	17780	17780	17780	0
65	20231106	173600	458777460	17780	17780	17780	17780	0
66	20231106	173500	458777460	17780	17780	17780	17780	0
67	20231106	173400	458777460	17780	17780	17780	17780	0
68	20231106	173300	458777460	17780	17780	17780	17780	0
69	20231106	173200	458777460	17780	17780	17780	17780	0
70	20231106	173100	458777460	17780	17780	17780	17780	0
71	20231106	173000	458777460	17780	17780	17780	17780	0
72	20231106	172900	458777460	17780	17780	17780	17780	0
73	20231106	172800	458777460	17780	17780	17780	17780	0
74	20231106	172700	458777460	17780	17780	17780	17780	0
75	20231106	172600	458777460	17780	17780	17780	17780	0
76	20231106	172500	458777460	17780	17780	17780	17780	0
77	20231106	172400	458777460	17780	17780	17780	17780	0
78	20231106	172300	458777460	17780	17780	17780	17780	0
79	20231106	172200	458777460	17780	17780	17780	17780	0
80	20231106	172100	458777460	17780	17780	17780	17780	0
81	20231106	172000	458777460	17780	17780	17780	17780	0
82	20231106	171900	458777460	17780	17780	17780	17780	0
83	20231106	171800	458777460	17780	17780	17780	17780	0
84	20231106	171700	458777460	17780	17780	17780	17780	0
85	20231106	171600	458777460	17780	17780	17780	17780	0
86	20231106	171500	458777460	17780	17780	17780	17780	0
87	20231106	171400	458777460	17780	17780	17780	17780	0
88	20231106	171300	458777460	17780	17780	17780	17780	0
89	20231106	171200	458777460	17780	17780	17780	17780	0
90	20231106	171100	458777460	17780	17780	17780	17780	0
91	20231106	171000	458777460	17780	17780	17780	17780	0
92	20231106	170900	458777460	17780	17780	17780	17780	850
93	20231106	170800	458777460	17780	17780	17780	17780	0
94	20231106	170700	458777460	17780	17780	17780	17780	0
95	20231106	170600	458777460	17780	17780	17780	17780	0
96	20231106	170500	458777460	17780	17780	17780	17780	0
97	20231106	170400	458777460	17780	17780	17780	17780	0
98	20231106	170300	458777460	17780	17780	17780	17780	0
99	20231106	170200	458777460	17780	17780	17780	17780	0
100	20231106	170100	458777460	17780	17780	17780	17780	0
101	20231106	170000	458777460	17780	17780	17780	17780	0
102	20231106	165900	458777460	17780	17780	17780	17780	0
103	20231106	165800	458777460	17780	17780	17780	17780	0
104	20231106	165700	458777460	17780	17780	17780	17780	0
105	20231106	165600	458777460	17780	17780	17780	17780	0
106	20231106	165500	458777460	17780	17780	17780	17780	0
107	20231106	165400	458777460	17780	17780	17780	17780	0
108	20231106	165300	458777460	17780	17780	17780	17780	0
109	20231106	165200	458777460	17780	17780	17780	17780	0
110	20231106	165100	458777460	17780	17780	17780	17780	0
111	20231106	165000	458777460	17780	17780	17780	17780	0
112	20231106	164900	458777460	17780	17780	17780	17780	0
113	20231106	164800	458777460	17780	17780	17780	17780	0
114	20231106	164700	458777460	17780	17780	17780	17780	0
115	20231106	164600	458777460	17780	17780	17780	17780	0
116	20231106	164500	458777460	17780	17780	17780	17780	0
117	20231106	164400	458777460	17780	17780	17780	17780	0
118	20231106	164300	458777460	17780	17780	17780	17780	0
119	20231106	164200	458777460	17780	17780	17780	17780	0
120	20231106	164100	458777460	17780	17780	17780	17780	0
121	20231106	164000	458777460	17780	17780	17780	17780	0
122	20231106	163900	458777460	17780	17780	17780	17780	850
123	20231106	163800	458777460	17780	17780	17780	17780	0
124	20231106	163700	458777460	17780	17780	17780	17780	0
125	20231106	163600	458777460	17780	17780	17780	17780	0
126	20231106	163500	458777460	17780	17780	17780	17780	0
127	20231106	163400	458777460	17780	17780	17780	17780	0
128	20231106	163300	458777460	17780	17780	17780	17780	0
129	20231106	163200	458777460	17780	17780	17780	17780	0
130	20231106	163100	458777460	17780	17780	17780	17780	0
131	20231106	163000	458777460	17780	17780	17780	17780	0
132	20231106	162900	458777460	17780	17780	17780	17780	0
133	20231106	162800	458777460	17780	17780	17780	17780	0
134	20231106	162700	458777460	17780	17780	17780	17780	0
135	20231106	162600	458777460	17780	17780	17780	17780	0
136	20231106	162500	458777460	17780	17780	17780	17780	0
137	20231106	162400	458777460	17780	17780	17780	17780	0
138	20231106	162300	458777460	17780	17780	17780	17780	0
139	20231106	162200	458777460	17780	17780	17780	17780	0
140	20231106	162100	458777460	17780	17780	17780	17780	0
141	20231106	162000	458777460	17780	17780	17780	17780	0
142	20231106	161900	458777460	17780	17780	17780	17780	0
143	20231106	161800	458777460	17780	17780	17780	17780	0
144	20231106	161700	458777460	17780	17780	17780	17780	0
145	20231106	161600	458777460	17780	17780	17780	17780	0
146	20231106	161500	458777460	17780	17780	17780	17780	0
147	20231106	161400	458777460	17780	17780	17780	17780	0
148	20231106	161300	458777460	17780	17780	17780	17780	0
149	20231106	161200	458777460	17780	17780	17780	17780	0
150	20231106	161100	458777460	17780	17780	17780	17780	0
151	20231106	161000	458777460	17780	17780	17780	17780	0
152	20231106	160900	458777460	17780	17780	17780	17780	850
153	20231106	160800	458777460	17780	17780	17780	17780	0
154	20231106	160700	458777460	17780	17780	17780	17780	0
155	20231106	160600	458777460	17780	17780	17780	17780	0
156	20231106	160500	458777460	17780	17780	17780	17780	0
157	20231106	160400	458777460	17780	17780	17780	17780	0
158	20231106	160300	458777460	17780	17780	17780	17780	0
159	20231106	160200	458777460	17780	17780	17780	17780	0
160	20231106	160100	458777460	17780	17780	17780	17780	0
161	20231106	160000	458777460	17780	17780	17780	17780	0
162	20231106	155900	458777460	17780	17780	17780	17780	0
163	20231106	155800	458777460	17780	17780	17780	17780	0
164	20231106	155700	458777460	17780	17780	17780	17780	0
165	20231106	155600	458777460	17780	17780	17780	17780	0
166	20231106	155500	458777460	17780	17780	17780	17780	0
167	20231106	155400	458777460	17780	17780	17780	17780	0
168	20231106	155300	458777460	17780	17780	17780	17780	0
169	20231106	155200	458777460	17780	17780	17780	17780	0
170	20231106	155100	458777460	17780	17780	17780	17780	0
171	20231106	155000	458777460	17780	17780	17780	17780	0
172	20231106	154900	458777460	17780	17780	17780	17780	0
173	20231106	154800	458777460	17780	17780	17780	17780	0
174	20231106	154700	458777460	17780	17780	17780	17780	0
175	20231106	154600	458777460	17780	17780	17780	17780	0
176	20231106	154500	458777460	17780	17780	17780	17780	0
177	20231106	154400	458777460	17780	17780	17780	17780	0
178	20231106	154300	458777460	17780	17780	17780	17780	0
179	20231106	154200	458777460	17780	17780	17780	17780	0
180	20231106	154100	458777460	17780	17780	17780	17780	0
181	20231106	154000	458777460	17780	17780	17780	17780	0
182	20231106	153900	458777460	17780	17780	17780	17780	850
183	20231106	153800	458777460	17780	17780	17780	17780	0
184	20231106	153700	458777460	17780	17780	17780	17780	0
185	20231106	153600	458777460	17780	17780	17780	17780	0
186	20231106	153500	458777460	17780	17780	17780	17780	0
187	20231106	153400	458777460	17780	17780	17780	17780	0
188	20231106	153300	458777460	17780	17780	17780	17780	0
189	20231106	153200	458777460	17780	17780	17780	17780	0
190	20231106	153100	458777460	17780	17780	17780	17780	0
191	20231106	153000	458777460	17780	17780	17780	17780	850
192	20231106	152900	443664460	17690	17690	17690	17690	0
193	20231106	152800	443664460	17690	17690	17690	17690	0
194	20231106	152700	443664460	17690	17690	17690	17690	0
195	20231106	152600	443664460	17690	17690	17690	17690	0
196	20231106	152500	443664460	17690	17690	17690	17690	0
197	20231106	152400	443664460	17690	17690	17690	17690	0
198	20231106	152300	443664460	17690	17690	17690	17690	0
199	20231106	152200	443664460	17690	17690	17690	17690	0
200	20231106	152100	443664460	17690	17690	17690	17690	0
201	20231106	152000	443664460	17690	17690	17690	17690	0
202	20231106	151900	443664460	17690	17690	17690	17690	67
203	20231106	151800	442479230	17690	17690	17690	17690	0
204	20231106	151700	442479230	17690	17690	17690	17690	0
205	20231106	151600	442479230	17690	17640	17690	17640	294
206	20231106	151500	437285130	17660	17660	17660	17660	0
207	20231106	151400	437285130	17660	17660	17660	17660	51
208	20231106	151300	436384470	17670	17670	17670	17670	67
209	20231106	151200	435200580	17670	17670	17670	17670	0
210	20231106	151100	435200580	17670	17660	17670	17660	194
211	20231106	151000	431773000	17660	17660	17660	17660	1
212	20231106	150900	431755340	17660	17660	17660	17660	0
213	20231106	150800	431755340	17660	17650	17660	17650	205
214	20231106	150700	428135740	17640	17640	17640	17640	0
215	20231106	150600	428135740	17640	17640	17640	17640	31
216	20231106	150500	427588900	17660	17660	17660	17660	0
217	20231106	150400	427588900	17660	17660	17660	17660	0
218	20231106	150300	427588900	17660	17660	17660	17660	6
219	20231106	150200	427482940	17640	17640	17640	17640	19
220	20231106	150100	427147780	17670	17670	17670	17650	18
221	20231106	150000	426830020	17650	17650	17650	17650	0
222	20231106	145900	426830020	17650	17650	17650	17650	23
223	20231106	145800	426424070	17650	17650	17650	17650	0
224	20231106	145700	426424070	17650	17650	17650	17650	0
225	20231106	145600	426424070	17650	17650	17650	17650	28
226	20231106	145500	425929870	17650	17650	17650	17650	0
227	20231106	145400	425929870	17650	17650	17650	17650	0
228	20231106	145300	425929870	17650	17650	17650	17650	0
229	20231106	145200	425929870	17650	17650	17650	17650	0
230	20231106	145100	425929870	17650	17650	17650	17650	44
231	20231106	145000	425153270	17660	17660	17660	17660	17
232	20231106	144900	424853050	17630	17630	17630	17630	0
233	20231106	144800	424853050	17630	17680	17680	17630	45
234	20231106	144700	424059590	17630	17630	17640	17630	34
235	20231106	144600	423460160	17650	17700	17700	17650	19
236	20231106	144500	423124500	17700	17700	17700	17700	8
237	20231106	144400	422982900	17710	17710	17710	17710	9
238	20231106	144300	422823510	17720	17720	17720	17720	0
239	20231106	144200	422823510	17720	17720	17720	17720	0
240	20231106	144100	422823510	17720	17720	17720	17720	32
241	20231106	144000	422256470	17710	17700	17710	17700	29
242	20231106	143900	421743120	17690	17650	17690	17650	27
243	20231106	143800	421266180	17650	17650	17650	17650	35
244	20231106	143700	420648430	17650	17650	17650	17650	0
245	20231106	143600	420648430	17650	17650	17650	17650	0
246	20231106	143500	420648430	17650	17650	17650	17650	0
247	20231106	143400	420648430	17650	17650	17650	17650	47
248	20231106	143300	419818880	17660	17660	17660	17660	11
249	20231106	143200	419624620	17670	17710	17710	17670	30
250	20231106	143100	419093610	17700	17700	17700	17700	18
251	20231106	143000	418775010	17710	17690	17710	17690	104
252	20231106	142900	416934170	17700	17700	17700	17700	0
253	20231106	142800	416934170	17700	17700	17700	17700	0
254	20231106	142700	416934170	17700	17700	17700	17700	8
255	20231106	142600	416792570	17710	17710	17710	17710	4
256	20231106	142500	416721730	17710	17710	17710	17710	5
257	20231106	142400	416633180	17710	17710	17710	17710	0
258	20231106	142300	416633180	17710	17690	17710	17690	51
259	20231106	142200	415730090	17690	17690	17690	17690	53
260	20231106	142100	414792520	17660	17660	17660	17660	0
261	20231106	142000	414792520	17660	17660	17660	17660	31
262	20231106	141900	414245060	17660	17660	17660	17660	0
263	20231106	141800	414245060	17660	17660	17660	17660	0
264	20231106	141700	414245060	17660	17660	17660	17660	1
265	20231106	141600	414227400	17660	17660	17660	17660	37
266	20231106	141500	413573980	17660	17670	17670	17660	23
267	20231106	141400	413167740	17660	17660	17660	17660	0
268	20231106	141300	413167740	17660	17710	17710	17660	34
269	20231106	141200	412567250	17660	17660	17660	17660	1
270	20231106	141100	412549590	17650	17680	17680	17650	45
271	20231106	141000	411755080	17690	17690	17690	17680	182
272	20231106	140900	408535550	17690	17690	17690	17690	38
273	20231106	140800	407863330	17750	17710	17750	17710	16
274	20231106	140700	407579570	17740	17740	17740	17740	32
275	20231106	140600	407011890	17740	17740	17740	17740	10
276	20231106	140500	406834490	17740	17740	17740	17740	0
277	20231106	140400	406834490	17740	17740	17740	17740	0
278	20231106	140300	406834490	17740	17740	17740	17740	0
279	20231106	140200	406834490	17740	17740	17740	17740	0
280	20231106	140100	406834490	17740	17740	17740	17740	0
281	20231106	140000	406834490	17740	17740	17740	17740	2
282	20231106	135900	406799010	17740	17740	17740	17740	32
283	20231106	135800	406231330	17780	17780	17780	17780	0
284	20231106	135700	406231330	17780	17780	17780	17780	0
285	20231106	135600	406231330	17780	17780	17780	17780	0
286	20231106	135500	406231330	17780	17780	17780	17780	0
287	20231106	135400	406231330	17780	17770	17780	17770	301
288	20231106	135300	400880100	17770	17750	17770	17750	350
289	20231106	135200	394661900	17750	17750	17750	17750	90
290	20231106	135100	393064400	17750	17750	17750	17750	0
291	20231106	135000	393064400	17750	17760	17760	17750	140
292	20231106	134900	390578300	17760	17760	17760	17760	0
293	20231106	134800	390578300	17760	17760	17760	17760	14
294	20231106	134700	390329660	17750	17750	17750	17750	145
295	20231106	134600	387755910	17750	17750	17750	17750	0
296	20231106	134500	387755910	17750	17750	17750	17750	0
297	20231106	134400	387755910	17750	17750	17750	17750	90
298	20231106	134300	386158410	17750	17750	17750	17750	34
299	20231106	134200	385554910	17740	17740	17750	17740	89
300	20231106	134100	383975630	17750	17740	17750	17740	5
301	20231106	134000	383886910	17740	17750	17750	17740	40
302	20231106	133900	383177260	17750	17750	17750	17750	45
303	20231106	133800	382378510	17760	17760	17760	17760	1
304	20231106	133700	382360750	17750	17750	17750	17750	57
305	20231106	133600	381349000	17750	17740	17750	17740	15
306	20231106	133500	381082850	17740	17750	17760	17740	22
307	20231106	133400	380692250	17750	17730	17750	17730	486
308	20231106	133300	372073810	17730	17730	17730	17730	0
309	20231106	133200	372073810	17730	17730	17730	17730	78
310	20231106	133100	370690870	17730	17720	17730	17720	48
311	20231106	133000	369840300	17710	17720	17720	17710	23
312	20231106	132900	369432750	17720	17720	17720	17720	0
313	20231106	132800	369432750	17720	17720	17720	17720	80
314	20231106	132700	368015150	17720	17700	17720	17700	14
315	20231106	132600	367767130	17700	17700	17700	17700	40
316	20231106	132500	367059130	17700	17700	17700	17700	1
317	20231106	132400	367041430	17700	17700	17700	17700	28
318	20231106	132300	366545830	17700	17700	17700	17700	20
319	20231106	132200	366191830	17740	17740	17740	17740	0
320	20231106	132100	366191830	17740	17740	17740	17740	0
321	20231106	132000	366191830	17740	17740	17740	17740	0
322	20231106	131900	366191830	17740	17740	17740	17740	0
323	20231106	131800	366191830	17740	17740	17740	17740	0
324	20231106	131700	366191830	17740	17740	17740	17740	2
325	20231106	131600	366156350	17740	17750	17750	17740	39
326	20231106	131500	365464200	17750	17750	17750	17750	22
327	20231106	131400	365073700	17740	17740	17740	17740	7
328	20231106	131300	364949520	17760	17740	17760	17740	94
329	20231106	131200	363281030	17740	17700	17740	17700	352
330	20231106	131100	357046620	17690	17680	17690	17680	177
331	20231106	131000	353915890	17670	17670	17670	17670	0
332	20231106	130900	353915890	17670	17670	17670	17670	10
333	20231106	130800	353739190	17690	17690	17690	17690	0
334	20231106	130700	353739190	17690	17690	17690	17690	101
335	20231106	130600	351952500	17690	17690	17690	17690	0
336	20231106	130500	351952500	17690	17670	17690	17670	326
337	20231106	130400	346187820	17660	17660	17660	17660	220
338	20231106	130300	342302620	17650	17650	17650	17650	1
339	20231106	130200	342284970	17610	17610	17610	17610	0
340	20231106	130100	342284970	17610	17660	17660	17610	16
341	20231106	130000	342002860	17670	17670	17670	17670	0
342	20231106	125900	342002860	17670	17670	17670	17670	32
343	20231106	125800	341437420	17680	17600	17680	17600	184
344	20231106	125700	338189380	17610	17670	17670	17600	183
345	20231106	125600	334963220	17670	17670	17670	17670	21
346	20231106	125500	334592150	17670	17670	17670	17670	1
347	20231106	125400	334574480	17670	17670	17670	17670	0
348	20231106	125300	334574480	17670	17650	17680	17650	32
349	20231106	125200	334008810	17630	17630	17630	17630	0
350	20231106	125100	334008810	17630	17630	17630	17630	28
351	20231106	125000	333515170	17630	17630	17630	17630	21
352	20231106	124900	333144940	17650	17630	17650	17630	51
353	20231106	124800	332245380	17620	17620	17620	17620	0
354	20231106	124700	332245380	17620	17620	17620	17620	0
355	20231106	124600	332245380	17620	17620	17620	17620	14
356	20231106	124500	331998700	17600	17600	17600	17600	0
357	20231106	124400	331998700	17600	17640	17640	17600	71
358	20231106	124300	330746910	17640	17640	17640	17640	5
359	20231106	124200	330658710	17630	17630	17630	17630	0
360	20231106	124100	330658710	17630	17640	17640	17630	11
361	20231106	124000	330464770	17630	17630	17630	17630	0
362	20231106	123900	330464770	17630	17630	17630	17630	0
363	20231106	123800	330464770	17630	17630	17630	17630	20
364	20231106	123700	330112170	17630	17630	17630	17630	0
365	20231106	123600	330112170	17630	17630	17630	17630	0
366	20231106	123500	330112170	17630	17630	17630	17630	0
367	20231106	123400	330112170	17630	17630	17630	17630	0
368	20231106	123300	330112170	17630	17630	17630	17630	0
369	20231106	123200	330112170	17630	17630	17630	17630	0
370	20231106	123100	330112170	17630	17630	17630	17630	0
371	20231106	123000	330112170	17630	17630	17630	17630	35
372	20231106	122900	329495120	17630	17630	17630	17630	0
373	20231106	122800	329495120	17630	17630	17630	17630	22
374	20231106	122700	329107260	17630	17630	17630	17630	0
375	20231106	122600	329107260	17630	17630	17630	17630	0
376	20231106	122500	329107260	17630	17630	17630	17630	36
377	20231106	122400	328472580	17590	17590	17590	17590	0
378	20231106	122300	328472580	17590	17590	17590	17590	0
379	20231106	122200	328472580	17590	17590	17590	17590	0
380	20231106	122100	328472580	17590	17590	17590	17590	0
381	20231106	122000	328472580	17590	17630	17630	17590	96
382	20231106	121900	326780700	17630	17630	17630	17630	0
383	20231106	121800	326780700	17630	17630	17630	17630	0
384	20231106	121700	326780700	17630	17630	17630	17630	20
385	20231106	121600	326428100	17620	17620	17620	17620	1
386	20231106	121500	326410480	17620	17620	17620	17620	4
387	20231106	121400	326340000	17620	17620	17620	17620	0
388	20231106	121300	326340000	17620	17620	17620	17620	20
389	20231106	121200	325987600	17630	17620	17630	17620	43
390	20231106	121100	325229890	17630	17630	17630	17630	0
391	20231106	121000	325229890	17630	17630	17630	17630	10
392	20231106	120900	325053590	17630	17630	17630	17630	0
393	20231106	120800	325053590	17630	17630	17630	17630	0
394	20231106	120700	325053590	17630	17630	17630	17630	1
395	20231106	120600	325035960	17630	17630	17630	17630	49
396	20231106	120500	324172090	17630	17610	17630	17610	95
397	20231106	120400	322498720	17610	17610	17610	17610	14
398	20231106	120300	322252180	17570	17570	17570	17570	0
399	20231106	120200	322252180	17570	17570	17570	17570	0
400	20231106	120100	322252180	17570	17610	17610	17570	78
401	20231106	120000	320879560	17610	17610	17610	17610	0
402	20231106	115900	320879560	17610	17610	17610	17610	50
403	20231106	115800	319999060	17600	17600	17600	17600	0
404	20231106	115700	319999060	17600	17600	17600	17600	1
405	20231106	115600	319981460	17590	17560	17590	17560	35
406	20231106	115500	319366710	17600	17580	17600	17580	45
407	20231106	115400	318575350	17560	17560	17560	17560	0
408	20231106	115300	318575350	17560	17560	17560	17560	0
409	20231106	115200	318575350	17560	17560	17560	17560	19
410	20231106	115100	318241710	17560	17560	17560	17560	158
411	20231106	115000	315467230	17550	17550	17550	17550	1
412	20231106	114900	315449680	17550	17550	17550	17550	0
413	20231106	114800	315449680	17550	17550	17550	17550	0
414	20231106	114700	315449680	17550	17550	17550	17550	0
415	20231106	114600	315449680	17550	17550	17550	17550	0
416	20231106	114500	315449680	17550	17550	17550	17550	7
417	20231106	114400	315326830	17560	17560	17560	17560	40
418	20231106	114300	314624430	17560	17560	17560	17560	40
419	20231106	114200	313922030	17560	17560	17560	17560	16
420	20231106	114100	313641070	17560	17560	17560	17550	90
421	20231106	114000	312061060	17550	17550	17550	17550	3
422	20231106	113900	312008410	17570	17570	17570	17570	65
423	20231106	113800	310866360	17570	17570	17570	17570	5
424	20231106	113700	310778510	17560	17560	17560	17560	0
425	20231106	113600	310778510	17560	17560	17560	17560	0
426	20231106	113500	310778510	17560	17560	17560	17560	35
427	20231106	113400	310163910	17550	17550	17550	17550	0
428	20231106	113300	310163910	17550	17550	17550	17550	0
429	20231106	113200	310163910	17550	17550	17550	17550	0
430	20231106	113100	310163910	17550	17550	17550	17550	6
431	20231106	113000	310058610	17550	17540	17560	17540	61
432	20231106	112900	308987830	17540	17540	17540	17540	1
433	20231106	112800	308970290	17540	17550	17550	17540	44
434	20231106	112700	308198230	17540	17540	17540	17540	8
435	20231106	112600	308057910	17540	17530	17540	17530	7
436	20231106	112500	307935140	17540	17540	17540	17540	10
437	20231106	112400	307759740	17540	17560	17560	17540	136
438	20231106	112300	305372420	17570	17570	17570	17570	7
439	20231106	112200	305249430	17570	17570	17570	17570	7
440	20231106	112100	305126440	17620	17620	17620	17620	24
441	20231106	112000	304703560	17620	17620	17620	17620	30
442	20231106	111900	304174960	17630	17630	17630	17630	60
443	20231106	111800	303117160	17630	17630	17630	17630	83
444	20231106	111700	301653870	17640	17640	17640	17640	0
445	20231106	111600	301653870	17640	17640	17640	17640	0
446	20231106	111500	301653870	17640	17640	17640	17640	0
447	20231106	111400	301653870	17640	17640	17640	17640	5
448	20231106	111300	301565670	17640	17640	17640	17640	1
449	20231106	111200	301548030	17620	17680	17680	17620	15
450	20231106	111100	301283250	17680	17680	17680	17680	295
451	20231106	111000	296067650	17660	17640	17660	17640	30
452	20231106	110900	295537950	17640	17610	17640	17610	33
453	20231106	110800	294956550	17580	17570	17580	17570	44
454	20231106	110700	294183260	17560	17620	17630	17560	213
455	20231106	110600	290433050	17620	17570	17620	17570	84
456	20231106	110500	288955680	17570	17570	17570	17570	27
457	20231106	110400	288481290	17570	17560	17570	17560	214
458	20231106	110300	284723430	17540	17540	17540	17520	287
459	20231106	110200	279692540	17550	17560	17560	17550	171
460	20231106	110100	276690000	17560	17570	17570	17560	11
461	20231106	110000	276496760	17560	17560	17560	17560	0
462	20231106	105900	276496760	17560	17560	17560	17560	38
463	20231106	105800	275829480	17570	17570	17570	17570	0
464	20231106	105700	275829480	17570	17560	17590	17560	62
465	20231106	105600	274740030	17560	17560	17560	17560	17
466	20231106	105500	274441510	17560	17550	17560	17550	23
467	20231106	105400	274037650	17550	17570	17570	17550	17
468	20231106	105300	273739100	17550	17540	17550	17540	21
469	20231106	105200	273370620	17560	17590	17590	17540	233
470	20231106	105100	269276010	17590	17600	17600	17590	101
471	20231106	105000	267498480	17600	17600	17600	17600	66
472	20231106	104900	266336880	17610	17610	17610	17610	4
473	20231106	104800	266266440	17620	17640	17680	17610	164
474	20231106	104700	263370230	17630	17630	17630	17630	0
475	20231106	104600	263370230	17630	17630	17630	17630	0
476	20231106	104500	263370230	17630	17630	17630	17630	0
477	20231106	104400	263370230	17630	17630	17630	17630	0
478	20231106	104300	263370230	17630	17650	17650	17630	28
479	20231106	104200	262876320	17640	17700	17700	17640	109
480	20231106	104100	260952480	17700	17650	17710	17650	662
481	20231106	104000	249248130	17650	17630	17650	17630	156
482	20231106	103900	246495610	17600	17610	17610	17600	67
483	20231106	103800	245315760	17590	17590	17590	17590	0
484	20231106	103700	245315760	17590	17590	17590	17590	16
485	20231106	103600	245034320	17620	17600	17620	17600	78
486	20231106	103500	243660660	17590	17590	17590	17590	0
487	20231106	103400	243660660	17590	17590	17590	17590	25
488	20231106	103300	243220910	17570	17570	17570	17570	5
489	20231106	103200	243133060	17570	17570	17570	17570	69
490	20231106	103100	241920730	17560	17530	17560	17530	62
491	20231106	103000	240832310	17550	17540	17550	17540	2
492	20231106	102900	240797220	17530	17550	17550	17530	31
493	20231106	102800	240253270	17550	17550	17550	17550	18
494	20231106	102700	239937370	17540	17550	17550	17540	38
495	20231106	102600	239270500	17550	17540	17550	17510	118
496	20231106	102500	237201290	17530	17490	17530	17490	275
497	20231106	102400	232380580	17520	17510	17520	17490	114
498	20231106	102300	230385260	17520	17540	17540	17520	18
499	20231106	102200	230069880	17540	17510	17540	17500	115
500	20231106	102100	228057050	17510	17540	17550	17510	202
501	20231106	102000	224513030	17510	17560	17560	17510	1182
502	20231106	101900	203813600	17560	17560	17560	17560	49
503	20231106	101800	202953160	17560	17530	17560	17530	159
504	20231106	101700	200163490	17530	17560	17560	17530	51
505	20231106	101600	199267960	17540	17540	17540	17540	0
506	20231106	101500	199267960	17540	17560	17560	17540	195
507	20231106	101400	195845180	17590	17580	17590	17580	17
508	20231106	101300	195546280	17560	17560	17560	17560	0
509	20231106	101200	195546280	17560	17610	17610	17560	96
510	20231106	101100	193856520	17520	17520	17520	17520	220
511	20231106	101000	190002120	17520	17520	17520	17520	11
512	20231106	100900	189809400	17520	17510	17520	17510	15
513	20231106	100800	189546740	17520	17530	17530	17520	105
514	20231106	100700	187706390	17530	17540	17540	17530	72
515	20231106	100600	186443800	17550	17540	17550	17540	48
516	20231106	100500	185601700	17540	17590	17590	17540	77
517	20231106	100400	184248720	17590	17590	17590	17590	50
518	20231106	100300	183369220	17590	17590	17590	17590	23
519	20231106	100200	182964650	17600	17530	17600	17530	143
520	20231106	100100	180453960	17540	17580	17580	17540	22
521	20231106	100000	180067240	17580	17580	17580	17580	5
522	20231106	095900	179979340	17580	17610	17610	17580	24
523	20231106	095800	179556910	17610	17620	17620	17610	83
524	20231106	095700	178094460	17610	17610	17610	17610	0
525	20231106	095600	178094460	17610	17610	17610	17610	1
526	20231106	095500	178076850	17610	17610	17620	17610	65
527	20231106	095400	176931950	17610	17610	17610	17610	3
528	20231106	095300	176879120	17630	17610	17630	17610	81
529	20231106	095200	175451850	17590	17590	17590	17590	68
530	20231106	095100	174255730	17590	17580	17590	17580	7
531	20231106	095000	174132630	17580	17590	17590	17580	18
532	20231106	094900	173816040	17590	17590	17590	17580	104
533	20231106	094800	171987580	17640	17550	17640	17550	901
534	20231106	094700	156124250	17530	17520	17540	17520	42
535	20231106	094600	155387620	17510	17500	17510	17500	255
536	20231106	094500	150923710	17500	17560	17560	17500	63
537	20231106	094400	149818180	17560	17560	17560	17550	39
538	20231106	094300	149133420	17550	17550	17560	17550	28
539	20231106	094200	148641900	17560	17540	17560	17540	38
540	20231106	094100	147974860	17520	17520	17520	17520	66
541	20231106	094000	146818540	17510	17520	17520	17510	32
542	20231106	093900	146257950	17520	17520	17520	17520	0
543	20231106	093800	146257950	17520	17520	17520	17520	0
544	20231106	093700	146257950	17520	17510	17520	17510	76
545	20231106	093600	144926480	17520	17510	17520	17510	33
546	20231106	093500	144348380	17500	17500	17500	17500	18
547	20231106	093400	144033380	17500	17510	17510	17500	145
548	20231106	093300	141494460	17500	17540	17590	17500	391
549	20231106	093200	134644740	17540	17550	17550	17520	32
550	20231106	093100	134083730	17520	17490	17520	17490	112
551	20231106	093000	132123370	17520	17550	17550	17480	170
552	20231106	092900	129144000	17550	17550	17550	17550	14
553	20231106	092800	128898300	17620	17450	17620	17450	463
554	20231106	092700	120794560	17440	17430	17450	17380	401
555	20231106	092600	113800950	17420	17400	17420	17400	84
556	20231106	092500	112338830	17400	17370	17400	17370	199
557	20231106	092400	108881480	17370	17390	17390	17370	141
558	20231106	092300	106429650	17400	17430	17430	17360	751
559	20231106	092200	93385820	17370	17450	17450	17370	123
560	20231106	092100	91242850	17450	17450	17450	17450	22
561	20231106	092000	90858950	17450	17370	17450	17360	1218
562	20231106	091900	69710610	17370	17370	17370	17370	68
563	20231106	091800	68529450	17370	17370	17370	17360	98
564	20231106	091700	66827290	17390	17380	17390	17380	55
565	20231106	091600	65871000	17350	17370	17370	17350	133
566	20231106	091500	63562460	17370	17370	17370	17370	30
567	20231106	091400	63041360	17380	17410	17410	17380	60
568	20231106	091300	61998020	17410	17350	17410	17340	546
569	20231106	091200	52527460	17360	17370	17370	17360	80
570	20231106	091100	51138420	17370	17350	17430	17350	73
571	20231106	091000	49870070	17350	17390	17390	17350	32
572	20231106	090900	49314260	17350	17390	17400	17350	144
573	20231106	090800	46811960	17340	17360	17420	17330	167
574	20231106	090700	43909050	17280	17500	17520	17280	426
575	20231106	090600	36466310	17500	17530	17530	17500	51
576	20231106	090500	35573020	17530	17550	17580	17530	358
577	20231106	090400	29290320	17550	17600	17600	17550	109
578	20231106	090300	27374000	17590	17590	17660	17590	405
579	20231106	090200	20236310	17590	17630	17630	17590	206
580	20231106	090100	16607160	17620	17560	17620	17550	345
581	20231106	090000	10536980	17530	17590	17600	17530	599