KissMeData/005250/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	184400	556634070	13710	13710	13710	13710	6916
3	20231102	184300	556634070	13710	13710	13710	13710	0
4	20231102	184200	556634070	13710	13710	13710	13710	0
5	20231102	184100	556634070	13710	13710	13710	13710	0
6	20231102	184000	556634070	13710	13710	13710	13710	0
7	20231102	183900	556634070	13710	13710	13710	13710	0
8	20231102	183800	556634070	13710	13710	13710	13710	0
9	20231102	183700	556634070	13710	13710	13710	13710	0
10	20231102	183600	556634070	13710	13710	13710	13710	0
11	20231102	183500	556634070	13710	13710	13710	13710	0
12	20231102	183400	556634070	13710	13710	13710	13710	0
13	20231102	183300	556634070	13710	13710	13710	13710	0
14	20231102	183200	556634070	13710	13710	13710	13710	0
15	20231102	183100	556634070	13710	13710	13710	13710	0
16	20231102	183000	556634070	13710	13710	13710	13710	0
17	20231102	182900	556634070	13710	13710	13710	13710	0
18	20231102	182800	556634070	13710	13710	13710	13710	0
19	20231102	182700	556634070	13710	13710	13710	13710	0
20	20231102	182600	556634070	13710	13710	13710	13710	0
21	20231102	182500	556634070	13710	13710	13710	13710	0
22	20231102	182400	556634070	13710	13710	13710	13710	0
23	20231102	182300	556634070	13710	13710	13710	13710	0
24	20231102	182200	556634070	13710	13710	13710	13710	0
25	20231102	182100	556634070	13710	13710	13710	13710	0
26	20231102	182000	556634070	13710	13710	13710	13710	0
27	20231102	181900	556634070	13710	13710	13710	13710	0
28	20231102	181800	556634070	13710	13710	13710	13710	0
29	20231102	181700	556634070	13710	13710	13710	13710	0
30	20231102	181600	556634070	13710	13710	13710	13710	0
31	20231102	181500	556634070	13710	13710	13710	13710	0
32	20231102	181400	556634070	13710	13710	13710	13710	6916
33	20231102	181300	556634070	13710	13710	13710	13710	0
34	20231102	181200	556634070	13710	13710	13710	13710	0
35	20231102	181100	556634070	13710	13710	13710	13710	0
36	20231102	181000	556634070	13710	13710	13710	13710	0
37	20231102	180900	556634070	13710	13710	13710	13710	0
38	20231102	180800	556634070	13710	13710	13710	13710	0
39	20231102	180700	556634070	13710	13710	13710	13710	0
40	20231102	180600	556634070	13710	13710	13710	13710	0
41	20231102	180500	556634070	13710	13710	13710	13710	0
42	20231102	180400	556634070	13710	13710	13710	13710	0
43	20231102	180300	556634070	13710	13710	13710	13710	0
44	20231102	180200	556634070	13710	13710	13710	13710	0
45	20231102	180100	556634070	13710	13710	13710	13710	0
46	20231102	180000	556634070	13710	13710	13710	13710	0
47	20231102	175900	556634070	13710	13710	13710	13710	0
48	20231102	175800	556634070	13710	13710	13710	13710	0
49	20231102	175700	556634070	13710	13710	13710	13710	0
50	20231102	175600	556634070	13710	13710	13710	13710	0
51	20231102	175500	556634070	13710	13710	13710	13710	0
52	20231102	175400	556634070	13710	13710	13710	13710	0
53	20231102	175300	556634070	13710	13710	13710	13710	0
54	20231102	175200	556634070	13710	13710	13710	13710	0
55	20231102	175100	556634070	13710	13710	13710	13710	0
56	20231102	175000	556634070	13710	13710	13710	13710	0
57	20231102	174900	556634070	13710	13710	13710	13710	0
58	20231102	174800	556634070	13710	13710	13710	13710	0
59	20231102	174700	556634070	13710	13710	13710	13710	0
60	20231102	174600	556634070	13710	13710	13710	13710	0
61	20231102	174500	556634070	13710	13710	13710	13710	0
62	20231102	174400	556634070	13710	13710	13710	13710	6916
63	20231102	174300	556634070	13710	13710	13710	13710	0
64	20231102	174200	556634070	13710	13710	13710	13710	0
65	20231102	174100	556634070	13710	13710	13710	13710	0
66	20231102	174000	556634070	13710	13710	13710	13710	0
67	20231102	173900	556634070	13710	13710	13710	13710	0
68	20231102	173800	556634070	13710	13710	13710	13710	0
69	20231102	173700	556634070	13710	13710	13710	13710	0
70	20231102	173600	556634070	13710	13710	13710	13710	0
71	20231102	173500	556634070	13710	13710	13710	13710	0
72	20231102	173400	556634070	13710	13710	13710	13710	0
73	20231102	173300	556634070	13710	13710	13710	13710	0
74	20231102	173200	556634070	13710	13710	13710	13710	0
75	20231102	173100	556634070	13710	13710	13710	13710	0
76	20231102	173000	556634070	13710	13710	13710	13710	0
77	20231102	172900	556634070	13710	13710	13710	13710	0
78	20231102	172800	556634070	13710	13710	13710	13710	0
79	20231102	172700	556634070	13710	13710	13710	13710	0
80	20231102	172600	556634070	13710	13710	13710	13710	0
81	20231102	172500	556634070	13710	13710	13710	13710	0
82	20231102	172400	556634070	13710	13710	13710	13710	0
83	20231102	172300	556634070	13710	13710	13710	13710	0
84	20231102	172200	556634070	13710	13710	13710	13710	0
85	20231102	172100	556634070	13710	13710	13710	13710	0
86	20231102	172000	556634070	13710	13710	13710	13710	0
87	20231102	171900	556634070	13710	13710	13710	13710	0
88	20231102	171800	556634070	13710	13710	13710	13710	0
89	20231102	171700	556634070	13710	13710	13710	13710	0
90	20231102	171600	556634070	13710	13710	13710	13710	0
91	20231102	171500	556634070	13710	13710	13710	13710	0
92	20231102	171400	556634070	13710	13710	13710	13710	6916
93	20231102	171300	556634070	13710	13710	13710	13710	0
94	20231102	171200	556634070	13710	13710	13710	13710	0
95	20231102	171100	556634070	13710	13710	13710	13710	0
96	20231102	171000	556634070	13710	13710	13710	13710	0
97	20231102	170900	556634070	13710	13710	13710	13710	0
98	20231102	170800	556634070	13710	13710	13710	13710	0
99	20231102	170700	556634070	13710	13710	13710	13710	0
100	20231102	170600	556634070	13710	13710	13710	13710	0
101	20231102	170500	556634070	13710	13710	13710	13710	0
102	20231102	170400	556634070	13710	13710	13710	13710	0
103	20231102	170300	556634070	13710	13710	13710	13710	0
104	20231102	170200	556634070	13710	13710	13710	13710	0
105	20231102	170100	556634070	13710	13710	13710	13710	0
106	20231102	170000	556634070	13710	13710	13710	13710	0
107	20231102	165900	556634070	13710	13710	13710	13710	0
108	20231102	165800	556634070	13710	13710	13710	13710	0
109	20231102	165700	556634070	13710	13710	13710	13710	0
110	20231102	165600	556634070	13710	13710	13710	13710	0
111	20231102	165500	556634070	13710	13710	13710	13710	0
112	20231102	165400	556634070	13710	13710	13710	13710	0
113	20231102	165300	556634070	13710	13710	13710	13710	0
114	20231102	165200	556634070	13710	13710	13710	13710	0
115	20231102	165100	556634070	13710	13710	13710	13710	0
116	20231102	165000	556634070	13710	13710	13710	13710	0
117	20231102	164900	556634070	13710	13710	13710	13710	0
118	20231102	164800	556634070	13710	13710	13710	13710	0
119	20231102	164700	556634070	13710	13710	13710	13710	0
120	20231102	164600	556634070	13710	13710	13710	13710	0
121	20231102	164500	556634070	13710	13710	13710	13710	0
122	20231102	164400	556634070	13710	13710	13710	13710	6916
123	20231102	164300	556634070	13710	13710	13710	13710	0
124	20231102	164200	556634070	13710	13710	13710	13710	0
125	20231102	164100	556634070	13710	13710	13710	13710	0
126	20231102	164000	556634070	13710	13710	13710	13710	0
127	20231102	163900	556634070	13710	13710	13710	13710	0
128	20231102	163800	556634070	13710	13710	13710	13710	0
129	20231102	163700	556634070	13710	13710	13710	13710	0
130	20231102	163600	556634070	13710	13710	13710	13710	0
131	20231102	163500	556634070	13710	13710	13710	13710	0
132	20231102	163400	556634070	13710	13710	13710	13710	0
133	20231102	163300	556634070	13710	13710	13710	13710	0
134	20231102	163200	556634070	13710	13710	13710	13710	0
135	20231102	163100	556634070	13710	13710	13710	13710	0
136	20231102	163000	556634070	13710	13710	13710	13710	0
137	20231102	162900	556634070	13710	13710	13710	13710	0
138	20231102	162800	556634070	13710	13710	13710	13710	0
139	20231102	162700	556634070	13710	13710	13710	13710	0
140	20231102	162600	556634070	13710	13710	13710	13710	0
141	20231102	162500	556634070	13710	13710	13710	13710	0
142	20231102	162400	556634070	13710	13710	13710	13710	0
143	20231102	162300	556634070	13710	13710	13710	13710	0
144	20231102	162200	556634070	13710	13710	13710	13710	0
145	20231102	162100	556634070	13710	13710	13710	13710	0
146	20231102	162000	556634070	13710	13710	13710	13710	0
147	20231102	161900	556634070	13710	13710	13710	13710	0
148	20231102	161800	556634070	13710	13710	13710	13710	0
149	20231102	161700	556634070	13710	13710	13710	13710	0
150	20231102	161600	556634070	13710	13710	13710	13710	0
151	20231102	161500	556634070	13710	13710	13710	13710	0
152	20231102	161400	556634070	13710	13710	13710	13710	6916
153	20231102	161300	556634070	13710	13710	13710	13710	0
154	20231102	161200	556634070	13710	13710	13710	13710	0
155	20231102	161100	556634070	13710	13710	13710	13710	0
156	20231102	161000	556634070	13710	13710	13710	13710	0
157	20231102	160900	556634070	13710	13710	13710	13710	0
158	20231102	160800	556634070	13710	13710	13710	13710	0
159	20231102	160700	556634070	13710	13710	13710	13710	0
160	20231102	160600	556634070	13710	13710	13710	13710	0
161	20231102	160500	556634070	13710	13710	13710	13710	0
162	20231102	160400	556634070	13710	13710	13710	13710	0
163	20231102	160300	556634070	13710	13710	13710	13710	0
164	20231102	160200	556634070	13710	13710	13710	13710	0
165	20231102	160100	556634070	13710	13710	13710	13710	0
166	20231102	160000	556634070	13710	13710	13710	13710	0
167	20231102	155900	556634070	13710	13710	13710	13710	0
168	20231102	155800	556634070	13710	13710	13710	13710	0
169	20231102	155700	556634070	13710	13710	13710	13710	0
170	20231102	155600	556634070	13710	13710	13710	13710	0
171	20231102	155500	556634070	13710	13710	13710	13710	0
172	20231102	155400	556634070	13710	13710	13710	13710	0
173	20231102	155300	556634070	13710	13710	13710	13710	0
174	20231102	155200	556634070	13710	13710	13710	13710	0
175	20231102	155100	556634070	13710	13710	13710	13710	0
176	20231102	155000	556634070	13710	13710	13710	13710	0
177	20231102	154900	556634070	13710	13710	13710	13710	0
178	20231102	154800	556634070	13710	13710	13710	13710	0
179	20231102	154700	556634070	13710	13710	13710	13710	0
180	20231102	154600	556634070	13710	13710	13710	13710	0
181	20231102	154500	556634070	13710	13710	13710	13710	0
182	20231102	154400	556634070	13710	13710	13710	13710	6916
183	20231102	154300	556634070	13710	13710	13710	13710	0
184	20231102	154200	556634070	13710	13710	13710	13710	0
185	20231102	154100	556634070	13710	13710	13710	13710	0
186	20231102	154000	556634070	13710	13710	13710	13710	0
187	20231102	153900	556634070	13710	13710	13710	13710	0
188	20231102	153800	556634070	13710	13710	13710	13710	0
189	20231102	153700	556634070	13710	13710	13710	13710	0
190	20231102	153600	556634070	13710	13710	13710	13710	0
191	20231102	153500	556634070	13710	13710	13710	13710	0
192	20231102	153400	556634070	13710	13710	13710	13710	0
193	20231102	153300	556634070	13710	13710	13710	13710	0
194	20231102	153200	556634070	13710	13710	13710	13710	0
195	20231102	153100	556634070	13710	13710	13710	13710	0
196	20231102	153000	556634070	13710	13710	13710	13710	6916
197	20231102	152900	461815710	13710	13710	13710	13710	0
198	20231102	152800	461815710	13710	13710	13710	13710	0
199	20231102	152700	461815710	13710	13710	13710	13710	0
200	20231102	152600	461815710	13710	13710	13710	13710	0
201	20231102	152500	461815710	13710	13710	13710	13710	0
202	20231102	152400	461815710	13710	13710	13710	13710	0
203	20231102	152300	461815710	13710	13710	13710	13710	0
204	20231102	152200	461815710	13710	13710	13710	13710	0
205	20231102	152100	461815710	13710	13710	13710	13710	0
206	20231102	152000	461815710	13710	13710	13710	13710	0
207	20231102	151900	461815710	13710	13720	13720	13660	101
208	20231102	151800	460433080	13700	13700	13700	13700	0
209	20231102	151700	460433080	13700	13700	13720	13700	9
210	20231102	151600	460309720	13700	13720	13720	13700	7
211	20231102	151500	460213790	13720	13720	13720	13720	102
212	20231102	151400	458814350	13690	13710	13720	13690	121
213	20231102	151300	457155350	13730	13680	13730	13660	92
214	20231102	151200	455894130	13680	13680	13680	13660	70
215	20231102	151100	454936570	13670	13650	13670	13650	7
216	20231102	151000	454840970	13650	13650	13650	13650	4
217	20231102	150900	454786370	13670	13670	13670	13660	148
218	20231102	150800	452763220	13670	13650	13670	13650	51
219	20231102	150700	452066070	13660	13650	13660	13650	196
220	20231102	150600	449388780	13650	13650	13650	13650	121
221	20231102	150500	447737130	13630	13640	13640	13630	239
222	20231102	150400	444477190	13630	13650	13650	13630	196
223	20231102	150300	441803430	13630	13630	13630	13630	1
224	20231102	150200	441789800	13650	13650	13660	13630	152
225	20231102	150100	439714650	13640	13650	13650	13640	14
226	20231102	150000	439523570	13640	13640	13640	13640	5
227	20231102	145900	439455370	13650	13640	13650	13630	10
228	20231102	145800	439318960	13630	13640	13640	13630	6
229	20231102	145700	439237140	13640	13630	13640	13630	65
230	20231102	145600	438350610	13630	13640	13640	13630	159
231	20231102	145500	436183320	13630	13630	13630	13630	6
232	20231102	145400	436101540	13640	13630	13640	13630	11
233	20231102	145300	435951510	13630	13630	13650	13630	572
234	20231102	145200	428154200	13640	13630	13640	13630	14
235	20231102	145100	427963310	13640	13640	13640	13640	9
236	20231102	145000	427840550	13630	13640	13640	13630	13
237	20231102	144900	427663280	13640	13630	13640	13630	102
238	20231102	144800	426272060	13640	13640	13640	13640	9
239	20231102	144700	426149300	13630	13640	13640	13630	12
240	20231102	144600	425985680	13630	13650	13650	13630	16
241	20231102	144500	425767470	13650	13640	13650	13640	162
242	20231102	144400	423556320	13630	13640	13640	13630	22
243	20231102	144300	423256290	13650	13630	13650	13630	12
244	20231102	144200	423092650	13630	13640	13640	13630	55
245	20231102	144100	422342470	13630	13640	13640	13630	18
246	20231102	144000	422097050	13630	13630	13640	13630	18
247	20231102	143900	421851590	13630	13630	13640	13630	97
248	20231102	143800	420528730	13630	13630	13640	13630	25
249	20231102	143700	420187910	13640	13630	13640	13630	17
250	20231102	143600	419956080	13640	13630	13640	13630	182
251	20231102	143500	417473840	13630	13630	13630	13630	39
252	20231102	143400	416942270	13630	13630	13630	13630	25
253	20231102	143300	416601520	13630	13640	13640	13630	99
254	20231102	143200	415251200	13640	13640	13640	13640	21
255	20231102	143100	414964760	13640	13640	13640	13640	43
256	20231102	143000	414378240	13640	13640	13640	13640	34
257	20231102	142900	413914480	13640	13640	13650	13640	57
258	20231102	142800	413136870	13640	13640	13640	13640	25
259	20231102	142700	412795870	13640	13640	13640	13640	20
260	20231102	142600	412523070	13640	13640	13640	13640	24
261	20231102	142500	412195710	13640	13640	13640	13640	55
262	20231102	142400	411445510	13640	13640	13640	13640	16
263	20231102	142300	411227270	13630	13640	13640	13630	5
264	20231102	142200	411159080	13640	13650	13650	13640	78
265	20231102	142100	410094590	13650	13650	13650	13650	18
266	20231102	142000	409848890	13640	13640	13640	13640	10
267	20231102	141900	409712490	13640	13640	13650	13640	6
268	20231102	141800	409630640	13640	13640	13650	13640	11
269	20231102	141700	409480590	13640	13650	13650	13640	14
270	20231102	141600	409289510	13680	13660	13680	13650	714
271	20231102	141500	399528060	13650	13650	13650	13650	10
272	20231102	141400	399391560	13650	13650	13650	13650	5
273	20231102	141300	399323310	13650	13630	13650	13630	324
274	20231102	141200	394904030	13630	13630	13630	13630	13
275	20231102	141100	394726840	13630	13630	13630	13630	20
276	20231102	141000	394454240	13630	13630	13630	13630	16
277	20231102	140900	394236160	13630	13630	13630	13630	5
278	20231102	140800	394168010	13630	13630	13630	13630	9
279	20231102	140700	394045340	13630	13630	13630	13630	14
280	20231102	140600	393854520	13630	13630	13630	13630	6
281	20231102	140500	393772740	13630	13630	13630	13630	9
282	20231102	140400	393650070	13630	13630	13630	13630	14
283	20231102	140300	393459250	13630	13630	13630	13630	9
284	20231102	140200	393336580	13630	13630	13630	13630	5
285	20231102	140100	393268430	13630	13630	13630	13630	5
286	20231102	140000	393200280	13630	13630	13630	13630	11
287	20231102	135900	393050350	13630	13620	13630	13620	390
288	20231102	135800	387735140	13620	13630	13630	13620	416
289	20231102	135700	382065110	13630	13630	13630	13630	4
290	20231102	135600	382010590	13640	13630	13640	13630	6
291	20231102	135500	381928800	13630	13630	13630	13630	8
292	20231102	135400	381819760	13630	13630	13630	13630	17
293	20231102	135300	381588050	13630	13630	13630	13630	4
294	20231102	135200	381533530	13630	13650	13650	13630	257
295	20231102	135100	378026450	13650	13660	13660	13650	8
296	20231102	135000	377917220	13650	13650	13650	13650	9
297	20231102	134900	377794370	13650	13650	13660	13650	20
298	20231102	134800	377521220	13650	13650	13650	13650	4
299	20231102	134700	377466620	13650	13650	13650	13650	9
300	20231102	134600	377343770	13650	13650	13650	13650	6
301	20231102	134500	377261870	13650	13650	13650	13650	9
302	20231102	134400	377139020	13650	13650	13650	13650	4
303	20231102	134300	377084420	13650	13650	13650	13650	6
304	20231102	134200	377002520	13650	13650	13660	13650	10
305	20231102	134100	376866010	13660	13650	13660	13650	6
306	20231102	134000	376784090	13650	13650	13650	13650	10
307	20231102	133900	376647590	13650	13650	13650	13650	4
308	20231102	133800	376592990	13650	13650	13650	13650	5
309	20231102	133700	376524740	13660	13660	13660	13650	178
310	20231102	133600	374093320	13660	13650	13660	13650	17
311	20231102	133500	373861140	13650	13650	13650	13650	9
312	20231102	133400	373738290	13650	13650	13650	13650	5
313	20231102	133300	373670040	13650	13650	13650	13650	5
314	20231102	133200	373601790	13650	13650	13650	13650	9
315	20231102	133100	373478940	13660	13650	13660	13650	6
316	20231102	133000	373397030	13650	13650	13660	13650	10
317	20231102	132900	373260520	13650	13650	13650	13650	5
318	20231102	132800	373192270	13650	13650	13650	13650	5
319	20231102	132700	373124020	13650	13650	13650	13650	9
320	20231102	132600	373001170	13660	13650	13660	13650	5
321	20231102	132500	372932910	13650	13650	13650	13650	10
322	20231102	132400	372796410	13650	13650	13650	13650	5
323	20231102	132300	372728160	13650	13650	13660	13650	146
324	20231102	132200	370735250	13640	13640	13640	13640	10
325	20231102	132100	370598850	13640	13640	13640	13640	105
326	20231102	132000	369166650	13640	13640	13640	13640	4
327	20231102	131900	369112090	13640	13640	13640	13640	10
328	20231102	131800	368975690	13650	13650	13650	13650	28
329	20231102	131700	368593490	13650	13650	13660	13650	10
330	20231102	131600	368456980	13650	13650	13650	13650	128
331	20231102	131500	366709780	13640	13640	13640	13640	4
332	20231102	131400	366655220	13640	13640	13640	13640	9
333	20231102	131300	366532460	13640	13650	13650	13640	12
334	20231102	131200	366368670	13650	13650	13650	13650	8
335	20231102	131100	366259470	13650	13650	13650	13650	5
336	20231102	131000	366191220	13650	13650	13650	13650	39
337	20231102	130900	365658870	13650	13650	13650	13650	9
338	20231102	130800	365536020	13650	13660	13660	13650	217
339	20231102	130700	362572870	13660	13660	13660	13660	4
340	20231102	130600	362518230	13660	13660	13660	13660	4
341	20231102	130500	362463590	13660	13660	13660	13660	137
342	20231102	130400	360592170	13660	13670	13670	13660	5
343	20231102	130300	360523830	13670	13660	13670	13660	172
344	20231102	130200	358174270	13660	13660	13660	13660	1
345	20231102	130100	358160610	13670	13670	13670	13670	1
346	20231102	130000	358146940	13670	13670	13670	13670	0
347	20231102	125900	358146940	13670	13670	13670	13670	107
348	20231102	125800	356684250	13660	13660	13660	13660	1
349	20231102	125700	356670590	13670	13670	13670	13670	1
350	20231102	125600	356656920	13660	13670	13670	13660	5
351	20231102	125500	356588610	13670	13670	13670	13670	0
352	20231102	125400	356588610	13670	13670	13670	13670	15
353	20231102	125300	356383560	13660	13660	13660	13660	1
354	20231102	125200	356369900	13650	13650	13650	13650	1
355	20231102	125100	356356250	13660	13660	13660	13660	192
356	20231102	125000	353733530	13650	13650	13650	13650	1
357	20231102	124900	353719880	13650	13650	13650	13650	2
358	20231102	124800	353692580	13650	13650	13650	13650	0
359	20231102	124700	353692580	13650	13650	13650	13650	0
360	20231102	124600	353692580	13650	13650	13650	13650	1
361	20231102	124500	353678930	13650	13650	13650	13650	0
362	20231102	124400	353678930	13650	13660	13660	13650	7
363	20231102	124300	353583320	13650	13650	13650	13650	0
364	20231102	124200	353583320	13650	13650	13650	13650	0
365	20231102	124100	353583320	13650	13650	13650	13650	188
366	20231102	124000	351017120	13640	13640	13640	13640	1
367	20231102	123900	351003480	13640	13640	13640	13640	0
368	20231102	123800	351003480	13640	13640	13640	13640	1
369	20231102	123700	350989840	13650	13650	13650	13650	10
370	20231102	123600	350853340	13650	13650	13650	13650	0
371	20231102	123500	350853340	13650	13650	13650	13650	176
372	20231102	123400	348450940	13640	13650	13650	13640	52
373	20231102	123300	347741150	13640	13640	13640	13640	0
374	20231102	123200	347741150	13640	13640	13640	13640	1
375	20231102	123100	347727510	13650	13670	13670	13650	73
376	20231102	123000	346730750	13670	13670	13670	13670	0
377	20231102	122900	346730750	13670	13670	13670	13670	0
378	20231102	122800	346730750	13670	13670	13670	13670	1
379	20231102	122700	346717080	13680	13680	13680	13680	2
380	20231102	122600	346689720	13690	13690	13690	13690	0
381	20231102	122500	346689720	13690	13690	13690	13690	14
382	20231102	122400	346498060	13680	13680	13680	13680	0
383	20231102	122300	346498060	13680	13680	13680	13680	0
384	20231102	122200	346498060	13680	13670	13680	13670	63
385	20231102	122100	345636280	13670	13670	13670	13670	1
386	20231102	122000	345622610	13670	13670	13670	13670	0
387	20231102	121900	345622610	13670	13660	13670	13660	42
388	20231102	121800	345048650	13650	13660	13660	13650	57
389	20231102	121700	344270580	13660	13650	13660	13650	7
390	20231102	121600	344175020	13650	13650	13650	13650	1
391	20231102	121500	344161370	13650	13650	13650	13650	1
392	20231102	121400	344147720	13650	13650	13650	13650	0
393	20231102	121300	344147720	13650	13650	13650	13650	0
394	20231102	121200	344147720	13650	13650	13650	13650	117
395	20231102	121100	342550670	13640	13640	13640	13640	0
396	20231102	121000	342550670	13640	13640	13640	13640	1
397	20231102	120900	342537030	13640	13650	13650	13640	8
398	20231102	120800	342427840	13650	13650	13650	13650	0
399	20231102	120700	342427840	13650	13650	13650	13650	26
400	20231102	120600	342072940	13640	13640	13640	13640	0
401	20231102	120500	342072940	13640	13640	13640	13640	0
402	20231102	120400	342072940	13640	13640	13640	13640	1
403	20231102	120300	342059300	13640	13640	13640	13640	1
404	20231102	120200	342045660	13650	13650	13650	13650	35
405	20231102	120100	341567910	13650	13650	13650	13650	150
406	20231102	120000	339520410	13650	13650	13650	13650	2
407	20231102	115900	339493110	13650	13650	13650	13650	1
408	20231102	115800	339479460	13640	13660	13660	13640	51
409	20231102	115700	338783410	13650	13650	13650	13650	1
410	20231102	115600	338769760	13670	13670	13670	13670	15
411	20231102	115500	338564710	13660	13660	13660	13660	1
412	20231102	115400	338551050	13660	13660	13660	13660	0
413	20231102	115300	338551050	13660	13660	13660	13660	0
414	20231102	115200	338551050	13660	13660	13660	13660	1
415	20231102	115100	338537390	13660	13660	13660	13660	1
416	20231102	115000	338523730	13680	13680	13680	13680	0
417	20231102	114900	338523730	13680	13680	13680	13680	0
418	20231102	114800	338523730	13680	13690	13690	13680	360
419	20231102	114700	333598380	13690	13690	13690	13690	0
420	20231102	114600	333598380	13690	13690	13690	13690	2
421	20231102	114500	333571000	13690	13690	13690	13690	12
422	20231102	114400	333406720	13690	13690	13690	13690	0
423	20231102	114300	333406720	13690	13690	13690	13690	19
424	20231102	114200	333146610	13690	13690	13690	13690	0
425	20231102	114100	333146610	13690	13690	13690	13690	0
426	20231102	114000	333146610	13690	13690	13690	13690	42
427	20231102	113900	332571630	13700	13700	13700	13700	1
428	20231102	113800	332557930	13700	13700	13700	13700	35
429	20231102	113700	332078430	13690	13690	13690	13690	0
430	20231102	113600	332078430	13690	13690	13690	13690	0
431	20231102	113500	332078430	13690	13690	13690	13690	2
432	20231102	113400	332051050	13690	13690	13690	13690	2
433	20231102	113300	332023670	13700	13700	13700	13700	0
434	20231102	113200	332023670	13700	13700	13700	13700	0
435	20231102	113100	332023670	13700	13700	13700	13700	0
436	20231102	113000	332023670	13700	13700	13700	13700	36
437	20231102	112900	331530470	13690	13690	13690	13690	0
438	20231102	112800	331530470	13690	13690	13690	13690	9
439	20231102	112700	331407260	13710	13710	13710	13710	15
440	20231102	112600	331201610	13700	13700	13700	13700	0
441	20231102	112500	331201610	13700	13700	13700	13700	0
442	20231102	112400	331201610	13700	13700	13700	13700	0
443	20231102	112300	331201610	13700	13700	13700	13700	0
444	20231102	112200	331201610	13700	13700	13700	13700	4
445	20231102	112100	331146810	13730	13730	13730	13730	0
446	20231102	112000	331146810	13730	13690	13730	13690	300
447	20231102	111900	327037390	13690	13690	13690	13690	0
448	20231102	111800	327037390	13690	13690	13690	13690	1
449	20231102	111700	327023700	13680	13680	13680	13680	7
450	20231102	111600	326927940	13680	13660	13680	13660	78
451	20231102	111500	325861960	13650	13650	13650	13650	0
452	20231102	111400	325861960	13650	13640	13650	13640	382
453	20231102	111300	320651470	13630	13630	13630	13630	0
454	20231102	111200	320651470	13630	13640	13640	13630	48
455	20231102	111100	319997010	13640	13640	13640	13640	0
456	20231102	111000	319997010	13640	13680	13680	13640	112
457	20231102	110900	318465980	13680	13690	13690	13680	18
458	20231102	110800	318219620	13690	13690	13690	13690	0
459	20231102	110700	318219620	13690	13730	13730	13690	1658
460	20231102	110600	295480070	13730	13740	13740	13730	354
461	20231102	110500	290616350	13750	13750	13750	13750	6
462	20231102	110400	290533850	13750	13750	13750	13750	0
463	20231102	110300	290533850	13750	13740	13750	13740	247
464	20231102	110200	287139730	13730	13730	13730	13730	0
465	20231102	110100	287139730	13730	13730	13730	13730	0
466	20231102	110000	287139730	13730	13730	13730	13730	75
467	20231102	105900	286109980	13740	13740	13740	13740	1
468	20231102	105800	286096240	13740	13730	13740	13730	2
469	20231102	105700	286068770	13730	13730	13730	13730	68
470	20231102	105600	285135130	13730	13730	13730	13730	2
471	20231102	105500	285107670	13730	13730	13730	13730	73
472	20231102	105400	284105380	13730	13730	13730	13730	142
473	20231102	105300	282155720	13730	13720	13730	13720	101
474	20231102	105200	280769990	13730	13730	13730	13730	1
475	20231102	105100	280756260	13730	13730	13730	13730	3
476	20231102	105000	280715070	13730	13720	13730	13720	45
477	20231102	104900	280097510	13730	13730	13730	13730	35
478	20231102	104800	279616960	13730	13730	13730	13730	1
479	20231102	104700	279603230	13730	13730	13730	13730	101
480	20231102	104600	278216500	13730	13740	13740	13730	150
481	20231102	104500	276156990	13740	13740	13740	13740	1
482	20231102	104400	276143250	13740	13740	13740	13740	1
483	20231102	104300	276129510	13750	13750	13750	13750	0
484	20231102	104200	276129510	13750	13750	13750	13750	0
485	20231102	104100	276129510	13750	13740	13750	13740	9
486	20231102	104000	276005840	13740	13740	13740	13740	260
487	20231102	103900	272433440	13750	13750	13750	13750	0
488	20231102	103800	272433440	13750	13750	13750	13750	35
489	20231102	103700	271952190	13740	13740	13740	13740	0
490	20231102	103600	271952190	13740	13710	13750	13710	951
491	20231102	103500	258902100	13710	13710	13710	13710	2
492	20231102	103400	258874680	13710	13710	13710	13710	3
493	20231102	103300	258833550	13710	13710	13710	13710	2
494	20231102	103200	258806130	13710	13710	13710	13710	0
495	20231102	103100	258806130	13710	13710	13710	13710	2
496	20231102	103000	258778710	13700	13700	13700	13700	3
497	20231102	102900	258737610	13710	13710	13710	13710	0
498	20231102	102800	258737610	13710	13740	13740	13710	620
499	20231102	102700	250233060	13750	13760	13760	13750	245
500	20231102	102600	246862080	13760	13760	13770	13760	419
501	20231102	102500	241095740	13760	13760	13760	13760	0
502	20231102	102400	241095740	13760	13760	13760	13760	1
503	20231102	102300	241081980	13760	13760	13760	13760	0
504	20231102	102200	241081980	13760	13760	13760	13760	0
505	20231102	102100	241081980	13760	13760	13760	13760	0
506	20231102	102000	241081980	13760	13760	13770	13760	406
507	20231102	101900	235495410	13760	13770	13770	13760	8
508	20231102	101800	235385320	13760	13760	13760	13760	0
509	20231102	101700	235385320	13760	13770	13770	13760	3
510	20231102	101600	235344030	13770	13770	13770	13770	0
511	20231102	101500	235344030	13770	13770	13780	13770	72
512	20231102	101400	234352570	13780	13740	13780	13740	35
513	20231102	101300	233871630	13740	13780	13780	13740	106
514	20231102	101200	232413300	13780	13770	13780	13770	161
515	20231102	101100	230195610	13750	13760	13760	13720	212
516	20231102	101000	227279280	13740	13720	13740	13720	420
517	20231102	100900	221513470	13720	13720	13720	13720	1
518	20231102	100800	221499750	13720	13720	13720	13720	130
519	20231102	100700	219716150	13720	13720	13720	13720	0
520	20231102	100600	219716150	13720	13730	13730	13720	23
521	20231102	100500	219400550	13730	13730	13730	13730	63
522	20231102	100400	218535560	13720	13720	13720	13720	101
523	20231102	100300	217149840	13720	13720	13720	13720	63
524	20231102	100200	216285480	13720	13720	13720	13720	124
525	20231102	100100	214584200	13690	13690	13690	13690	0
526	20231102	100000	214584200	13690	13690	13690	13690	0
527	20231102	095900	214584200	13690	13700	13700	13690	494
528	20231102	095800	207817880	13700	13750	13750	13660	1827
529	20231102	095700	182763680	13770	13770	13770	13770	0
530	20231102	095600	182763680	13770	13770	13770	13770	0
531	20231102	095500	182763680	13770	13770	13770	13770	0
532	20231102	095400	182763680	13770	13760	13780	13760	387
533	20231102	095300	177436120	13750	13750	13750	13750	8
534	20231102	095200	177326120	13760	13760	13760	13760	0
535	20231102	095100	177326120	13760	13760	13760	13760	0
536	20231102	095000	177326120	13760	13760	13760	13760	0
537	20231102	094900	177326120	13760	13760	13760	13760	4
538	20231102	094800	177271080	13740	13740	13740	13740	0
539	20231102	094700	177271080	13740	13740	13740	13740	0
540	20231102	094600	177271080	13740	13770	13770	13740	133
541	20231102	094500	175441840	13770	13780	13780	13770	117
542	20231102	094400	173829730	13780	13780	13780	13780	34
543	20231102	094300	173361210	13780	13780	13780	13780	81
544	20231102	094200	172245030	13790	13790	13790	13790	0
545	20231102	094100	172245030	13790	13780	13790	13780	164
546	20231102	094000	169984110	13770	13780	13780	13770	57
547	20231102	093900	169198680	13790	13790	13790	13790	8
548	20231102	093800	169088360	13780	13780	13780	13780	65
549	20231102	093700	168192660	13780	13780	13780	13780	64
550	20231102	093600	167310740	13780	13790	13790	13780	129
551	20231102	093500	165532080	13790	13790	13800	13790	131
552	20231102	093400	163725380	13790	13780	13790	13780	172
553	20231102	093300	161353510	13790	13790	13790	13790	11
554	20231102	093200	161201820	13790	13790	13790	13780	660
555	20231102	093100	152101420	13790	13790	13790	13770	940
556	20231102	093000	139145710	13780	13770	13780	13770	487
557	20231102	092900	132438100	13750	13750	13750	13750	1
558	20231102	092800	132424350	13770	13760	13770	13760	479
559	20231102	092700	125831680	13760	13740	13760	13740	62
560	20231102	092600	124979120	13740	13740	13740	13740	1
561	20231102	092500	124965380	13740	13750	13750	13730	382
562	20231102	092400	119717780	13710	13710	13710	13700	284
563	20231102	092300	115826360	13710	13760	13770	13710	1332
564	20231102	092200	97493330	13760	13730	13760	13730	1245
565	20231102	092100	80373850	13700	13750	13750	13700	49
566	20231102	092000	79700850	13710	13710	13710	13710	0
567	20231102	091900	79700850	13710	13740	13740	13710	347
568	20231102	091800	74933130	13750	13750	13750	13750	0
569	20231102	091700	74933130	13750	13750	13750	13750	8
570	20231102	091600	74823130	13740	13710	13740	13710	111
571	20231102	091500	73298640	13750	13680	13750	13630	421
572	20231102	091400	67538750	13680	13770	13770	13680	1030
573	20231102	091300	53379510	13770	13770	13780	13760	211
574	20231102	091200	50474060	13780	13780	13780	13780	102
575	20231102	091100	49068500	13790	13780	13790	13780	300
576	20231102	091000	44934080	13780	13760	13780	13760	670
577	20231102	090900	35709340	13760	13760	13760	13760	105
578	20231102	090800	34264540	13770	13770	13770	13770	60
579	20231102	090700	33438340	13770	13770	13780	13770	167
580	20231102	090600	31138560	13780	13730	13780	13730	689
581	20231102	090500	21663080	13730	13720	13730	13720	218
582	20231102	090400	18670280	13720	13690	13720	13690	399
583	20231102	090300	13202770	13700	13730	13730	13700	12
584	20231102	090200	13038310	13730	13710	13730	13710	139
585	20231102	090100	11131250	13740	13740	13740	13740	68
586	20231102	090000	10196930	13660	13780	13780	13630	740