KissMeData/314130/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	210400	652461450	13300	13300	13300	13300	448
3	20231106	210300	652461450	13300	13300	13300	13300	0
4	20231106	210200	652461450	13300	13300	13300	13300	0
5	20231106	210100	652461450	13300	13300	13300	13300	0
6	20231106	210000	652461450	13300	13300	13300	13300	0
7	20231106	205900	652461450	13300	13300	13300	13300	0
8	20231106	205800	652461450	13300	13300	13300	13300	0
9	20231106	205700	652461450	13300	13300	13300	13300	0
10	20231106	205600	652461450	13300	13300	13300	13300	0
11	20231106	205500	652461450	13300	13300	13300	13300	0
12	20231106	205400	652461450	13300	13300	13300	13300	0
13	20231106	205300	652461450	13300	13300	13300	13300	0
14	20231106	205200	652461450	13300	13300	13300	13300	0
15	20231106	205100	652461450	13300	13300	13300	13300	0
16	20231106	205000	652461450	13300	13300	13300	13300	0
17	20231106	204900	652461450	13300	13300	13300	13300	0
18	20231106	204800	652461450	13300	13300	13300	13300	0
19	20231106	204700	652461450	13300	13300	13300	13300	0
20	20231106	204600	652461450	13300	13300	13300	13300	0
21	20231106	204500	652461450	13300	13300	13300	13300	0
22	20231106	204400	652461450	13300	13300	13300	13300	0
23	20231106	204300	652461450	13300	13300	13300	13300	0
24	20231106	204200	652461450	13300	13300	13300	13300	0
25	20231106	204100	652461450	13300	13300	13300	13300	0
26	20231106	204000	652461450	13300	13300	13300	13300	0
27	20231106	203900	652461450	13300	13300	13300	13300	0
28	20231106	203800	652461450	13300	13300	13300	13300	0
29	20231106	203700	652461450	13300	13300	13300	13300	0
30	20231106	203600	652461450	13300	13300	13300	13300	0
31	20231106	203500	652461450	13300	13300	13300	13300	0
32	20231106	203400	652461450	13300	13300	13300	13300	448
33	20231106	203300	652461450	13300	13300	13300	13300	0
34	20231106	203200	652461450	13300	13300	13300	13300	0
35	20231106	203100	652461450	13300	13300	13300	13300	0
36	20231106	203000	652461450	13300	13300	13300	13300	0
37	20231106	202900	652461450	13300	13300	13300	13300	0
38	20231106	202800	652461450	13300	13300	13300	13300	0
39	20231106	202700	652461450	13300	13300	13300	13300	0
40	20231106	202600	652461450	13300	13300	13300	13300	0
41	20231106	202500	652461450	13300	13300	13300	13300	0
42	20231106	202400	652461450	13300	13300	13300	13300	0
43	20231106	202300	652461450	13300	13300	13300	13300	0
44	20231106	202200	652461450	13300	13300	13300	13300	0
45	20231106	202100	652461450	13300	13300	13300	13300	0
46	20231106	202000	652461450	13300	13300	13300	13300	0
47	20231106	201900	652461450	13300	13300	13300	13300	0
48	20231106	201800	652461450	13300	13300	13300	13300	0
49	20231106	201700	652461450	13300	13300	13300	13300	0
50	20231106	201600	652461450	13300	13300	13300	13300	0
51	20231106	201500	652461450	13300	13300	13300	13300	0
52	20231106	201400	652461450	13300	13300	13300	13300	0
53	20231106	201300	652461450	13300	13300	13300	13300	0
54	20231106	201200	652461450	13300	13300	13300	13300	0
55	20231106	201100	652461450	13300	13300	13300	13300	0
56	20231106	201000	652461450	13300	13300	13300	13300	0
57	20231106	200900	652461450	13300	13300	13300	13300	0
58	20231106	200800	652461450	13300	13300	13300	13300	0
59	20231106	200700	652461450	13300	13300	13300	13300	0
60	20231106	200600	652461450	13300	13300	13300	13300	0
61	20231106	200500	652461450	13300	13300	13300	13300	0
62	20231106	200400	652461450	13300	13300	13300	13300	448
63	20231106	200300	652461450	13300	13300	13300	13300	0
64	20231106	200200	652461450	13300	13300	13300	13300	0
65	20231106	200100	652461450	13300	13300	13300	13300	0
66	20231106	200000	652461450	13300	13300	13300	13300	0
67	20231106	195900	652461450	13300	13300	13300	13300	0
68	20231106	195800	652461450	13300	13300	13300	13300	0
69	20231106	195700	652461450	13300	13300	13300	13300	0
70	20231106	195600	652461450	13300	13300	13300	13300	0
71	20231106	195500	652461450	13300	13300	13300	13300	0
72	20231106	195400	652461450	13300	13300	13300	13300	0
73	20231106	195300	652461450	13300	13300	13300	13300	0
74	20231106	195200	652461450	13300	13300	13300	13300	0
75	20231106	195100	652461450	13300	13300	13300	13300	0
76	20231106	195000	652461450	13300	13300	13300	13300	0
77	20231106	194900	652461450	13300	13300	13300	13300	0
78	20231106	194800	652461450	13300	13300	13300	13300	0
79	20231106	194700	652461450	13300	13300	13300	13300	0
80	20231106	194600	652461450	13300	13300	13300	13300	0
81	20231106	194500	652461450	13300	13300	13300	13300	0
82	20231106	194400	652461450	13300	13300	13300	13300	0
83	20231106	194300	652461450	13300	13300	13300	13300	0
84	20231106	194200	652461450	13300	13300	13300	13300	0
85	20231106	194100	652461450	13300	13300	13300	13300	0
86	20231106	194000	652461450	13300	13300	13300	13300	0
87	20231106	193900	652461450	13300	13300	13300	13300	0
88	20231106	193800	652461450	13300	13300	13300	13300	0
89	20231106	193700	652461450	13300	13300	13300	13300	0
90	20231106	193600	652461450	13300	13300	13300	13300	0
91	20231106	193500	652461450	13300	13300	13300	13300	0
92	20231106	193400	652461450	13300	13300	13300	13300	448
93	20231106	193300	652461450	13300	13300	13300	13300	0
94	20231106	193200	652461450	13300	13300	13300	13300	0
95	20231106	193100	652461450	13300	13300	13300	13300	0
96	20231106	193000	652461450	13300	13300	13300	13300	0
97	20231106	192900	652461450	13300	13300	13300	13300	0
98	20231106	192800	652461450	13300	13300	13300	13300	0
99	20231106	192700	652461450	13300	13300	13300	13300	0
100	20231106	192600	652461450	13300	13300	13300	13300	0
101	20231106	192500	652461450	13300	13300	13300	13300	0
102	20231106	192400	652461450	13300	13300	13300	13300	0
103	20231106	192300	652461450	13300	13300	13300	13300	0
104	20231106	192200	652461450	13300	13300	13300	13300	0
105	20231106	192100	652461450	13300	13300	13300	13300	0
106	20231106	192000	652461450	13300	13300	13300	13300	0
107	20231106	191900	652461450	13300	13300	13300	13300	0
108	20231106	191800	652461450	13300	13300	13300	13300	0
109	20231106	191700	652461450	13300	13300	13300	13300	0
110	20231106	191600	652461450	13300	13300	13300	13300	0
111	20231106	191500	652461450	13300	13300	13300	13300	0
112	20231106	191400	652461450	13300	13300	13300	13300	0
113	20231106	191300	652461450	13300	13300	13300	13300	0
114	20231106	191200	652461450	13300	13300	13300	13300	0
115	20231106	191100	652461450	13300	13300	13300	13300	0
116	20231106	191000	652461450	13300	13300	13300	13300	0
117	20231106	190900	652461450	13300	13300	13300	13300	0
118	20231106	190800	652461450	13300	13300	13300	13300	0
119	20231106	190700	652461450	13300	13300	13300	13300	0
120	20231106	190600	652461450	13300	13300	13300	13300	0
121	20231106	190500	652461450	13300	13300	13300	13300	0
122	20231106	190400	652461450	13300	13300	13300	13300	448
123	20231106	190300	652461450	13300	13300	13300	13300	0
124	20231106	190200	652461450	13300	13300	13300	13300	0
125	20231106	190100	652461450	13300	13300	13300	13300	0
126	20231106	190000	652461450	13300	13300	13300	13300	0
127	20231106	185900	652461450	13300	13300	13300	13300	0
128	20231106	185800	652461450	13300	13300	13300	13300	0
129	20231106	185700	652461450	13300	13300	13300	13300	0
130	20231106	185600	652461450	13300	13300	13300	13300	0
131	20231106	185500	652461450	13300	13300	13300	13300	0
132	20231106	185400	652461450	13300	13300	13300	13300	0
133	20231106	185300	652461450	13300	13300	13300	13300	0
134	20231106	185200	652461450	13300	13300	13300	13300	0
135	20231106	185100	652461450	13300	13300	13300	13300	0
136	20231106	185000	652461450	13300	13300	13300	13300	0
137	20231106	184900	652461450	13300	13300	13300	13300	0
138	20231106	184800	652461450	13300	13300	13300	13300	0
139	20231106	184700	652461450	13300	13300	13300	13300	0
140	20231106	184600	652461450	13300	13300	13300	13300	0
141	20231106	184500	652461450	13300	13300	13300	13300	0
142	20231106	184400	652461450	13300	13300	13300	13300	0
143	20231106	184300	652461450	13300	13300	13300	13300	0
144	20231106	184200	652461450	13300	13300	13300	13300	0
145	20231106	184100	652461450	13300	13300	13300	13300	0
146	20231106	184000	652461450	13300	13300	13300	13300	0
147	20231106	183900	652461450	13300	13300	13300	13300	0
148	20231106	183800	652461450	13300	13300	13300	13300	0
149	20231106	183700	652461450	13300	13300	13300	13300	0
150	20231106	183600	652461450	13300	13300	13300	13300	0
151	20231106	183500	652461450	13300	13300	13300	13300	0
152	20231106	183400	652461450	13300	13300	13300	13300	448
153	20231106	183300	652461450	13300	13300	13300	13300	0
154	20231106	183200	652461450	13300	13300	13300	13300	0
155	20231106	183100	652461450	13300	13300	13300	13300	0
156	20231106	183000	652461450	13300	13300	13300	13300	0
157	20231106	182900	652461450	13300	13300	13300	13300	0
158	20231106	182800	652461450	13300	13300	13300	13300	0
159	20231106	182700	652461450	13300	13300	13300	13300	0
160	20231106	182600	652461450	13300	13300	13300	13300	0
161	20231106	182500	652461450	13300	13300	13300	13300	0
162	20231106	182400	652461450	13300	13300	13300	13300	0
163	20231106	182300	652461450	13300	13300	13300	13300	0
164	20231106	182200	652461450	13300	13300	13300	13300	0
165	20231106	182100	652461450	13300	13300	13300	13300	0
166	20231106	182000	652461450	13300	13300	13300	13300	0
167	20231106	181900	652461450	13300	13300	13300	13300	0
168	20231106	181800	652461450	13300	13300	13300	13300	0
169	20231106	181700	652461450	13300	13300	13300	13300	0
170	20231106	181600	652461450	13300	13300	13300	13300	0
171	20231106	181500	652461450	13300	13300	13300	13300	0
172	20231106	181400	652461450	13300	13300	13300	13300	0
173	20231106	181300	652461450	13300	13300	13300	13300	0
174	20231106	181200	652461450	13300	13300	13300	13300	0
175	20231106	181100	652461450	13300	13300	13300	13300	0
176	20231106	181000	652461450	13300	13300	13300	13300	0
177	20231106	180900	652461450	13300	13300	13300	13300	0
178	20231106	180800	652461450	13300	13300	13300	13300	0
179	20231106	180700	652461450	13300	13300	13300	13300	0
180	20231106	180600	652461450	13300	13300	13300	13300	0
181	20231106	180500	652461450	13300	13300	13300	13300	0
182	20231106	180400	652461450	13300	13300	13300	13300	448
183	20231106	180300	652461450	13300	13300	13300	13300	0
184	20231106	180200	652461450	13300	13300	13300	13300	0
185	20231106	180100	652461450	13300	13300	13300	13300	0
186	20231106	180000	652461450	13300	13300	13300	13300	0
187	20231106	175900	652461450	13300	13300	13300	13300	0
188	20231106	175800	652461450	13300	13300	13300	13300	0
189	20231106	175700	652461450	13300	13300	13300	13300	0
190	20231106	175600	652461450	13300	13300	13300	13300	0
191	20231106	175500	652461450	13300	13300	13300	13300	0
192	20231106	175400	652461450	13300	13300	13300	13300	0
193	20231106	175300	652461450	13300	13300	13300	13300	0
194	20231106	175200	652461450	13300	13300	13300	13300	0
195	20231106	175100	652461450	13300	13300	13300	13300	0
196	20231106	175000	652461450	13300	13300	13300	13300	0
197	20231106	174900	652461450	13300	13300	13300	13300	0
198	20231106	174800	652461450	13300	13300	13300	13300	0
199	20231106	174700	652461450	13300	13300	13300	13300	0
200	20231106	174600	652461450	13300	13300	13300	13300	0
201	20231106	174500	652461450	13300	13300	13300	13300	0
202	20231106	174400	652461450	13300	13300	13300	13300	0
203	20231106	174300	652461450	13300	13300	13300	13300	0
204	20231106	174200	652461450	13300	13300	13300	13300	0
205	20231106	174100	652461450	13300	13300	13300	13300	0
206	20231106	174000	652461450	13300	13300	13300	13300	0
207	20231106	173900	652461450	13300	13300	13300	13300	0
208	20231106	173800	652461450	13300	13300	13300	13300	0
209	20231106	173700	652461450	13300	13300	13300	13300	0
210	20231106	173600	652461450	13300	13300	13300	13300	0
211	20231106	173500	652461450	13300	13300	13300	13300	0
212	20231106	173400	652461450	13300	13300	13300	13300	448
213	20231106	173300	652461450	13300	13300	13300	13300	0
214	20231106	173200	652461450	13300	13300	13300	13300	0
215	20231106	173100	652461450	13300	13300	13300	13300	0
216	20231106	173000	652461450	13300	13300	13300	13300	0
217	20231106	172900	652461450	13300	13300	13300	13300	0
218	20231106	172800	652461450	13300	13300	13300	13300	0
219	20231106	172700	652461450	13300	13300	13300	13300	0
220	20231106	172600	652461450	13300	13300	13300	13300	0
221	20231106	172500	652461450	13300	13300	13300	13300	0
222	20231106	172400	652461450	13300	13300	13300	13300	0
223	20231106	172300	652461450	13300	13300	13300	13300	0
224	20231106	172200	652461450	13300	13300	13300	13300	0
225	20231106	172100	652461450	13300	13300	13300	13300	0
226	20231106	172000	652461450	13300	13300	13300	13300	0
227	20231106	171900	652461450	13300	13300	13300	13300	0
228	20231106	171800	652461450	13300	13300	13300	13300	0
229	20231106	171700	652461450	13300	13300	13300	13300	0
230	20231106	171600	652461450	13300	13300	13300	13300	0
231	20231106	171500	652461450	13300	13300	13300	13300	0
232	20231106	171400	652461450	13300	13300	13300	13300	0
233	20231106	171300	652461450	13300	13300	13300	13300	0
234	20231106	171200	652461450	13300	13300	13300	13300	0
235	20231106	171100	652461450	13300	13300	13300	13300	0
236	20231106	171000	652461450	13300	13300	13300	13300	0
237	20231106	170900	652461450	13300	13300	13300	13300	0
238	20231106	170800	652461450	13300	13300	13300	13300	0
239	20231106	170700	652461450	13300	13300	13300	13300	0
240	20231106	170600	652461450	13300	13300	13300	13300	0
241	20231106	170500	652461450	13300	13300	13300	13300	0
242	20231106	170400	652461450	13300	13300	13300	13300	448
243	20231106	170300	652461450	13300	13300	13300	13300	0
244	20231106	170200	652461450	13300	13300	13300	13300	0
245	20231106	170100	652461450	13300	13300	13300	13300	0
246	20231106	170000	652461450	13300	13300	13300	13300	0
247	20231106	165900	652461450	13300	13300	13300	13300	0
248	20231106	165800	652461450	13300	13300	13300	13300	0
249	20231106	165700	652461450	13300	13300	13300	13300	0
250	20231106	165600	652461450	13300	13300	13300	13300	0
251	20231106	165500	652461450	13300	13300	13300	13300	0
252	20231106	165400	652461450	13300	13300	13300	13300	0
253	20231106	165300	652461450	13300	13300	13300	13300	0
254	20231106	165200	652461450	13300	13300	13300	13300	0
255	20231106	165100	652461450	13300	13300	13300	13300	0
256	20231106	165000	652461450	13300	13300	13300	13300	0
257	20231106	164900	652461450	13300	13300	13300	13300	0
258	20231106	164800	652461450	13300	13300	13300	13300	0
259	20231106	164700	652461450	13300	13300	13300	13300	0
260	20231106	164600	652461450	13300	13300	13300	13300	0
261	20231106	164500	652461450	13300	13300	13300	13300	0
262	20231106	164400	652461450	13300	13300	13300	13300	0
263	20231106	164300	652461450	13300	13300	13300	13300	0
264	20231106	164200	652461450	13300	13300	13300	13300	0
265	20231106	164100	652461450	13300	13300	13300	13300	0
266	20231106	164000	652461450	13300	13300	13300	13300	0
267	20231106	163900	652461450	13300	13300	13300	13300	0
268	20231106	163800	652461450	13300	13300	13300	13300	0
269	20231106	163700	652461450	13300	13300	13300	13300	0
270	20231106	163600	652461450	13300	13300	13300	13300	0
271	20231106	163500	652461450	13300	13300	13300	13300	0
272	20231106	163400	652461450	13300	13300	13300	13300	448
273	20231106	163300	652461450	13300	13300	13300	13300	0
274	20231106	163200	652461450	13300	13300	13300	13300	0
275	20231106	163100	652461450	13300	13300	13300	13300	0
276	20231106	163000	652461450	13300	13300	13300	13300	0
277	20231106	162900	652461450	13300	13300	13300	13300	0
278	20231106	162800	652461450	13300	13300	13300	13300	0
279	20231106	162700	652461450	13300	13300	13300	13300	0
280	20231106	162600	652461450	13300	13300	13300	13300	0
281	20231106	162500	652461450	13300	13300	13300	13300	0
282	20231106	162400	652461450	13300	13300	13300	13300	0
283	20231106	162300	652461450	13300	13300	13300	13300	0
284	20231106	162200	652461450	13300	13300	13300	13300	0
285	20231106	162100	652461450	13300	13300	13300	13300	0
286	20231106	162000	652461450	13300	13300	13300	13300	0
287	20231106	161900	652461450	13300	13300	13300	13300	0
288	20231106	161800	652461450	13300	13300	13300	13300	0
289	20231106	161700	652461450	13300	13300	13300	13300	0
290	20231106	161600	652461450	13300	13300	13300	13300	0
291	20231106	161500	652461450	13300	13300	13300	13300	0
292	20231106	161400	652461450	13300	13300	13300	13300	0
293	20231106	161300	652461450	13300	13300	13300	13300	0
294	20231106	161200	652461450	13300	13300	13300	13300	0
295	20231106	161100	652461450	13300	13300	13300	13300	0
296	20231106	161000	652461450	13300	13300	13300	13300	0
297	20231106	160900	652461450	13300	13300	13300	13300	0
298	20231106	160800	652461450	13300	13300	13300	13300	0
299	20231106	160700	652461450	13300	13300	13300	13300	0
300	20231106	160600	652461450	13300	13300	13300	13300	0
301	20231106	160500	652461450	13300	13300	13300	13300	0
302	20231106	160400	652461450	13300	13300	13300	13300	448
303	20231106	160300	652461450	13300	13300	13300	13300	0
304	20231106	160200	652461450	13300	13300	13300	13300	0
305	20231106	160100	652461450	13300	13300	13300	13300	0
306	20231106	160000	652461450	13300	13300	13300	13300	0
307	20231106	155900	652461450	13300	13300	13300	13300	0
308	20231106	155800	652461450	13300	13300	13300	13300	0
309	20231106	155700	652461450	13300	13300	13300	13300	0
310	20231106	155600	652461450	13300	13300	13300	13300	0
311	20231106	155500	652461450	13300	13300	13300	13300	0
312	20231106	155400	652461450	13300	13300	13300	13300	0
313	20231106	155300	652461450	13300	13300	13300	13300	0
314	20231106	155200	652461450	13300	13300	13300	13300	0
315	20231106	155100	652461450	13300	13300	13300	13300	0
316	20231106	155000	652461450	13300	13300	13300	13300	0
317	20231106	154900	652461450	13300	13300	13300	13300	0
318	20231106	154800	652461450	13300	13300	13300	13300	0
319	20231106	154700	652461450	13300	13300	13300	13300	0
320	20231106	154600	652461450	13300	13300	13300	13300	0
321	20231106	154500	652461450	13300	13300	13300	13300	0
322	20231106	154400	652461450	13300	13300	13300	13300	0
323	20231106	154300	652461450	13300	13300	13300	13300	0
324	20231106	154200	652461450	13300	13300	13300	13300	0
325	20231106	154100	652461450	13300	13300	13300	13300	0
326	20231106	154000	652461450	13300	13300	13300	13300	0
327	20231106	153900	652461450	13300	13300	13300	13300	0
328	20231106	153800	652461450	13300	13300	13300	13300	0
329	20231106	153700	652461450	13300	13300	13300	13300	0
330	20231106	153600	652461450	13300	13300	13300	13300	0
331	20231106	153500	652461450	13300	13300	13300	13300	0
332	20231106	153400	652461450	13300	13300	13300	13300	448
333	20231106	153300	652461450	13300	13300	13300	13300	0
334	20231106	153200	652461450	13300	13300	13300	13300	0
335	20231106	153100	652461450	13300	13300	13300	13300	0
336	20231106	153000	652461450	13300	13300	13300	13300	448
337	20231106	152900	646503050	13200	13200	13200	13200	0
338	20231106	152800	646503050	13200	13200	13200	13200	0
339	20231106	152700	646503050	13200	13200	13200	13200	0
340	20231106	152600	646503050	13200	13200	13200	13200	0
341	20231106	152500	646503050	13200	13200	13200	13200	0
342	20231106	152400	646503050	13200	13200	13200	13200	0
343	20231106	152300	646503050	13200	13200	13200	13200	0
344	20231106	152200	646503050	13200	13200	13200	13200	0
345	20231106	152100	646503050	13200	13200	13200	13200	0
346	20231106	152000	646503050	13200	13200	13200	13200	0
347	20231106	151900	646503050	13200	13190	13280	13190	4
348	20231106	151800	646450100	13190	13190	13190	13190	101
349	20231106	151700	645117910	13190	13280	13280	13190	67
350	20231106	151600	644228290	13300	13300	13300	13300	5
351	20231106	151500	644161790	13230	13190	13230	13190	166
352	20231106	151400	641970290	13190	13190	13190	13190	34
353	20231106	151300	641521830	13190	13190	13190	13190	35
354	20231106	151200	641060180	13190	13200	13200	13190	51
355	20231106	151100	640387320	13200	13200	13200	13200	34
356	20231106	151000	639938520	13200	13200	13200	13200	97
357	20231106	150900	638658120	13200	13200	13230	13200	99
358	20231106	150800	637349820	13230	13230	13230	13230	24
359	20231106	150700	637032300	13230	13240	13240	13230	69
360	20231106	150600	636119270	13240	13290	13290	13240	51
361	20231106	150500	635443980	13240	13240	13240	13240	43
362	20231106	150400	634874660	13240	13240	13240	13240	118
363	20231106	150300	633312340	13230	13300	13300	13230	67
364	20231106	150200	632423550	13300	13350	13350	13300	129
365	20231106	150100	630703850	13330	13290	13330	13290	2775
366	20231106	150000	593769680	13280	13280	13280	13280	72
367	20231106	145900	592813520	13290	13230	13290	13220	1349
368	20231106	145800	574938970	13230	13220	13230	13200	83
369	20231106	145700	573841850	13200	13190	13200	13190	312
370	20231106	145600	569723540	13200	13200	13200	13190	5
371	20231106	145500	569657550	13190	13070	13220	13070	2880
372	20231106	145400	531683710	13030	13030	13070	13030	314
373	20231106	145300	527580290	13030	13030	13030	13030	2
374	20231106	145200	527554230	13030	13030	13030	13030	8
375	20231106	145100	527449990	13020	13020	13020	13020	0
376	20231106	145000	527449990	13020	13020	13020	13020	8
377	20231106	144900	527345830	13020	13020	13020	13020	8
378	20231106	144800	527241670	13020	13020	13020	13020	8
379	20231106	144700	527137510	13020	13020	13020	13020	0
380	20231106	144600	527137510	13020	13020	13020	13020	8
381	20231106	144500	527033350	13020	13070	13070	13020	9
382	20231106	144400	526916120	13020	13020	13020	13020	109
383	20231106	144300	525496940	13020	13020	13020	13020	0
384	20231106	144200	525496940	13020	13020	13020	13020	39
385	20231106	144100	524989160	13020	13020	13020	13020	8
386	20231106	144000	524885000	13020	13020	13020	13020	8
387	20231106	143900	524780840	13060	13070	13070	13060	597
388	20231106	143800	516978450	13070	13070	13070	13070	0
389	20231106	143700	516978450	13070	13070	13070	13070	8
390	20231106	143600	516873890	13070	13070	13070	13070	8
391	20231106	143500	516769330	13080	13080	13080	13080	10
392	20231106	143400	516638530	13070	13070	13070	13070	0
393	20231106	143300	516638530	13070	13070	13070	13070	9
394	20231106	143200	516520900	13070	13070	13070	13070	8
395	20231106	143100	516416340	13070	13070	13070	13070	8
396	20231106	143000	516311780	13070	13070	13070	13070	0
397	20231106	142900	516311780	13070	13070	13070	13070	108
398	20231106	142800	514900220	13070	13070	13070	13070	8
399	20231106	142700	514795660	13070	13070	13070	13070	0
400	20231106	142600	514795660	13070	13070	13070	13070	52
401	20231106	142500	514116020	13060	13060	13060	13060	1
402	20231106	142400	514102960	13060	13060	13060	13060	0
403	20231106	142300	514102960	13060	13060	13060	13060	0
404	20231106	142200	514102960	13060	13060	13060	13060	0
405	20231106	142100	514102960	13060	13060	13060	13060	329
406	20231106	142000	509806220	13060	13060	13060	13060	0
407	20231106	141900	509806220	13060	13060	13060	13060	353
408	20231106	141800	505196040	13060	13060	13060	13060	0
409	20231106	141700	505196040	13060	13100	13100	13060	100
410	20231106	141600	503888680	13110	13110	13110	13110	0
411	20231106	141500	503888680	13110	13110	13110	13110	0
412	20231106	141400	503888680	13110	13110	13110	13110	0
413	20231106	141300	503888680	13110	13110	13110	13110	0
414	20231106	141200	503888680	13110	13110	13110	13110	0
415	20231106	141100	503888680	13110	13110	13110	13110	0
416	20231106	141000	503888680	13110	13110	13110	13110	0
417	20231106	140900	503888680	13110	13110	13110	13110	0
418	20231106	140800	503888680	13110	13110	13110	13110	0
419	20231106	140700	503888680	13110	13110	13110	13110	115
420	20231106	140600	502381030	13120	13130	13130	13120	318
421	20231106	140500	498208860	13130	13120	13130	13120	6
422	20231106	140400	498130130	13120	13120	13120	13120	0
423	20231106	140300	498130130	13120	13120	13120	13120	5
424	20231106	140200	498064530	13120	13120	13120	13120	5
425	20231106	140100	497998930	13120	13120	13120	13120	5
426	20231106	140000	497933330	13120	13120	13120	13120	5
427	20231106	135900	497867730	13120	13120	13120	13120	22
428	20231106	135800	497579090	13120	13120	13120	13120	25
429	20231106	135700	497251090	13120	13120	13120	13120	18
430	20231106	135600	497014930	13120	13120	13120	13120	5
431	20231106	135500	496949330	13120	13120	13120	13120	25
432	20231106	135400	496621330	13120	13120	13120	13120	21
433	20231106	135300	496345810	13120	13120	13120	13120	22
434	20231106	135200	496057170	13120	13120	13120	13120	23
435	20231106	135100	495755410	13130	13120	13130	13120	6
436	20231106	135000	495676680	13120	13120	13120	13120	23
437	20231106	134900	495374920	13120	13120	13120	13120	29
438	20231106	134800	494994440	13120	13120	13120	13120	24
439	20231106	134700	494679560	13120	13120	13120	13120	22
440	20231106	134600	494390920	13120	13120	13120	13120	5
441	20231106	134500	494325320	13120	13120	13130	13120	122
442	20231106	134400	492723680	13120	13160	13160	13120	13
443	20231106	134300	492553010	13140	13140	13140	13140	26
444	20231106	134200	492211370	13160	13160	13160	13160	5
445	20231106	134100	492145570	13140	13140	13140	13140	612
446	20231106	134000	484103890	13140	13160	13160	13140	24
447	20231106	133900	483788470	13140	13160	13160	13140	51
448	20231106	133800	483117330	13160	13160	13160	13140	259
449	20231106	133700	479712670	13160	13160	13160	13160	62
450	20231106	133600	478896750	13150	13160	13160	13150	39
451	20231106	133500	478383680	13160	13160	13160	13150	34
452	20231106	133400	477936420	13160	13160	13160	13160	0
453	20231106	133300	477936420	13160	13150	13160	13150	18
454	20231106	133200	477699710	13150	13150	13150	13150	0
455	20231106	133100	477699710	13150	13150	13150	13150	24
456	20231106	133000	477384110	13150	13140	13150	13140	63
457	20231106	132900	476555860	13160	13160	13160	13160	0
458	20231106	132800	476555860	13160	13160	13160	13160	3
459	20231106	132700	476516380	13160	13160	13160	13160	0
460	20231106	132600	476516380	13160	13160	13160	13160	3
461	20231106	132500	476476900	13140	13160	13160	13140	27
462	20231106	132400	476121940	13160	13140	13160	13140	25
463	20231106	132300	475793260	13140	13140	13140	13140	0
464	20231106	132200	475793260	13140	13140	13140	13140	459
465	20231106	132100	469762000	13160	13160	13160	13160	9
466	20231106	132000	469643560	13160	13160	13160	13160	0
467	20231106	131900	469643560	13160	13160	13160	13160	0
468	20231106	131800	469643560	13160	13160	13160	13160	0
469	20231106	131700	469643560	13160	13160	13160	13160	0
470	20231106	131600	469643560	13160	13160	13160	13160	2
471	20231106	131500	469617240	13130	13150	13160	13130	173
472	20231106	131400	467344220	13130	13130	13130	13130	0
473	20231106	131300	467344220	13130	13130	13130	13130	0
474	20231106	131200	467344220	13130	13130	13130	13130	0
475	20231106	131100	467344220	13130	13130	13130	13130	32
476	20231106	131000	466924060	13150	13150	13150	13150	0
477	20231106	130900	466924060	13150	13150	13150	13150	181
478	20231106	130800	464543910	13160	13160	13160	13160	32
479	20231106	130700	464122790	13160	13160	13160	13160	20
480	20231106	130600	463859590	13160	13160	13160	13160	0
481	20231106	130500	463859590	13160	13160	13160	13160	83
482	20231106	130400	462767310	13160	13160	13160	13160	122
483	20231106	130300	461161790	13180	13180	13180	13180	0
484	20231106	130200	461161790	13180	13180	13180	13180	5
485	20231106	130100	461095890	13180	13180	13180	13180	0
486	20231106	130000	461095890	13180	13180	13180	13180	7
487	20231106	125900	461003630	13150	13150	13150	13150	30
488	20231106	125800	460609130	13180	13190	13190	13180	868
489	20231106	125700	449164660	13190	13140	13190	13140	2158
490	20231106	125600	420724090	13150	13130	13150	13130	2180
491	20231106	125500	392078250	13130	13120	13130	13120	28
492	20231106	125400	391710740	13120	13120	13120	13120	59
493	20231106	125300	390936660	13120	13120	13120	13120	40
494	20231106	125200	390411860	13110	13120	13120	13110	155
495	20231106	125100	388378330	13120	13120	13120	13120	474
496	20231106	125000	382159450	13110	13080	13110	13080	226
497	20231106	124900	379197240	13070	13070	13070	13070	1
498	20231106	124800	379184170	13070	13080	13100	13070	959
499	20231106	124700	366629120	13080	13050	13090	13050	1172
500	20231106	124600	351319920	13050	13050	13050	13050	2
501	20231106	124500	351293820	13050	13050	13050	13050	19
502	20231106	124400	351045870	13050	13050	13050	13050	0
503	20231106	124300	351045870	13050	13050	13050	13050	0
504	20231106	124200	351045870	13050	13050	13050	13050	0
505	20231106	124100	351045870	13050	13050	13050	13050	2
506	20231106	124000	351019770	13000	13000	13000	13000	50
507	20231106	123900	350369770	13050	13050	13050	13050	0
508	20231106	123800	350369770	13050	13050	13050	13050	0
509	20231106	123700	350369770	13050	13050	13050	13050	0
510	20231106	123600	350369770	13050	13050	13050	13050	0
511	20231106	123500	350369770	13050	13050	13050	13050	2
512	20231106	123400	350343670	13050	13050	13050	13050	0
513	20231106	123300	350343670	13050	13050	13050	13050	0
514	20231106	123200	350343670	13050	13050	13050	13050	0
515	20231106	123100	350343670	13050	13050	13050	13050	0
516	20231106	123000	350343670	13050	13020	13050	12980	821
517	20231106	122900	339666330	13050	13050	13050	13050	1
518	20231106	122800	339653280	13040	13040	13040	13040	0
519	20231106	122700	339653280	13040	13040	13040	13040	0
520	20231106	122600	339653280	13040	13040	13040	13040	116
521	20231106	122500	338140640	13040	13040	13040	13040	0
522	20231106	122400	338140640	13040	13040	13040	13040	0
523	20231106	122300	338140640	13040	13040	13040	13040	7
524	20231106	122200	338049360	13060	13060	13060	13060	0
525	20231106	122100	338049360	13060	13060	13060	13060	0
526	20231106	122000	338049360	13060	13060	13060	13060	0
527	20231106	121900	338049360	13060	13060	13060	13060	1
528	20231106	121800	338036300	13050	13050	13050	13050	0
529	20231106	121700	338036300	13050	13020	13050	13020	158
530	20231106	121600	335975750	13020	13020	13020	13020	0
531	20231106	121500	335975750	13020	13020	13020	13020	100
532	20231106	121400	334673750	13020	13020	13020	13020	0
533	20231106	121300	334673750	13020	13020	13020	13020	0
534	20231106	121200	334673750	13020	13020	13020	13020	0
535	20231106	121100	334673750	13020	13020	13020	13020	0
536	20231106	121000	334673750	13020	13020	13020	13020	1
537	20231106	120900	334660730	13020	13020	13020	13020	0
538	20231106	120800	334660730	13020	13020	13020	13020	0
539	20231106	120700	334660730	13020	13020	13020	13020	0
540	20231106	120600	334660730	13020	13020	13020	13020	11
541	20231106	120500	334517510	13000	13000	13000	13000	0
542	20231106	120400	334517510	13000	13000	13000	13000	50
543	20231106	120300	333867510	13010	13010	13010	13010	0
544	20231106	120200	333867510	13010	13010	13010	13010	0
545	20231106	120100	333867510	13010	13010	13010	13010	125
546	20231106	120000	332241260	12980	12980	12980	12980	0
547	20231106	115900	332241260	12980	12980	13000	12980	128
548	20231106	115800	330579520	13010	13010	13010	13010	0
549	20231106	115700	330579520	13010	13010	13010	13010	1
550	20231106	115600	330566510	13010	13000	13010	13000	105
551	20231106	115500	329201460	12980	13000	13000	12980	4
552	20231106	115400	329149500	12980	12980	13000	12980	50
553	20231106	115300	328499620	12920	12920	12920	12920	0
554	20231106	115200	328499620	12920	12920	12920	12920	0
555	20231106	115100	328499620	12920	12920	12920	12920	0
556	20231106	115000	328499620	12920	12920	12920	12920	0
557	20231106	114900	328499620	12920	12920	12920	12920	555
558	20231106	114800	321329020	12910	12910	12910	12910	0
559	20231106	114700	321329020	12910	12920	12920	12910	92
560	20231106	114600	320140620	12920	12920	12920	12920	50
561	20231106	114500	319494620	12920	12970	12970	12920	152
562	20231106	114400	317523680	12970	12960	12970	12960	28
563	20231106	114300	317160790	12960	12960	12960	12960	23
564	20231106	114200	316862710	12920	12920	12920	12920	0
565	20231106	114100	316862710	12920	12920	12920	12920	11
566	20231106	114000	316720590	12920	12930	12930	12920	5
567	20231106	113900	316655980	12920	12920	12920	12920	5
568	20231106	113800	316591380	12920	12920	12920	12920	5
569	20231106	113700	316526780	12920	12920	12920	12920	5
570	20231106	113600	316462180	12910	12910	12910	12910	5
571	20231106	113500	316397630	12910	12910	12910	12910	5
572	20231106	113400	316333080	12910	12950	12950	12910	5
573	20231106	113300	316268430	12950	12950	12950	12950	10
574	20231106	113200	316138930	12960	12960	12960	12960	5
575	20231106	113100	316074130	12960	12960	12960	12960	5
576	20231106	113000	316009330	12950	12950	13070	12950	1267
577	20231106	112900	299495330	12950	12950	12950	12950	5
578	20231106	112800	299430580	12950	12960	12960	12950	9
579	20231106	112700	299313990	12950	12960	12960	12950	17
580	20231106	112600	299093720	12960	12960	12960	12960	171
581	20231106	112500	296877560	12960	12960	12960	12960	5
582	20231106	112400	296812760	12960	12980	12980	12960	416
583	20231106	112300	291413180	12980	12980	12980	12980	5
584	20231106	112200	291348280	12980	12980	12980	12980	69
585	20231106	112100	290452660	12980	12980	12980	12980	5
586	20231106	112000	290387760	12980	13000	13040	12980	1463
587	20231106	111900	271387320	13000	13000	13000	13000	56
588	20231106	111800	270659320	12990	13040	13040	12990	44
589	20231106	111700	270085860	12990	12990	12990	12990	6
590	20231106	111600	270007920	12990	12990	12990	12990	6
591	20231106	111500	269929980	12990	13050	13050	12990	7
592	20231106	111400	269838990	12990	12990	12990	12990	506
593	20231106	111300	263266050	12990	12990	13050	12990	11
594	20231106	111200	263123100	12980	12980	12980	12980	8
595	20231106	111100	263019260	13050	12980	13050	12980	5
596	20231106	111000	262954290	12980	13000	13000	12980	1267
597	20231106	110900	246487570	13000	13000	13000	13000	4
598	20231106	110800	246435570	13000	13000	13050	13000	134
599	20231106	110700	244688450	13040	13040	13040	13040	5
600	20231106	110600	244623250	13040	13030	13040	13030	920
601	20231106	110500	232628670	13020	13030	13030	13020	6
602	20231106	110400	232550540	13030	13020	13030	13020	195
603	20231106	110300	230010640	13020	13020	13020	13020	1
604	20231106	110200	229997620	12980	12980	12980	12980	91
605	20231106	110100	228816440	13020	13020	13020	13020	2
606	20231106	110000	228790400	12980	13020	13020	12980	11
607	20231106	105900	228647220	13020	13020	13020	13020	2
608	20231106	105800	228621180	13000	13000	13000	13000	0
609	20231106	105700	228621180	13000	12970	13000	12970	1230
610	20231106	105600	212647090	12970	12970	12970	12970	0
611	20231106	105500	212647090	12970	12970	12970	12970	1
612	20231106	105400	212634120	12970	12970	12970	12970	0
613	20231106	105300	212634120	12970	12970	12980	12970	5
614	20231106	105200	212569260	12970	12970	12970	12970	0
615	20231106	105100	212569260	12970	12970	12970	12970	0
616	20231106	105000	212569260	12970	12970	12970	12970	0
617	20231106	104900	212569260	12970	12970	12970	12970	33
618	20231106	104800	212141250	12970	12960	12970	12960	100
619	20231106	104700	210844270	12970	12970	12970	12970	100
620	20231106	104600	209547270	12970	12900	12970	12900	8
621	20231106	104500	209444000	12980	12980	12980	12980	0
622	20231106	104400	209444000	12980	12980	12980	12980	1
623	20231106	104300	209431020	12980	12980	12980	12980	110
624	20231106	104200	208003220	12980	12980	12980	12980	0
625	20231106	104100	208003220	12980	12980	12980	12980	0
626	20231106	104000	208003220	12980	12980	12980	12980	0
627	20231106	103900	208003220	12980	12980	12980	12980	500
628	20231106	103800	201513220	12980	12980	12980	12980	0
629	20231106	103700	201513220	12980	12980	12980	12980	0
630	20231106	103600	201513220	12980	12930	12980	12930	245
631	20231106	103500	198334870	12950	12940	12950	12940	8
632	20231106	103400	198231310	12930	12930	12930	12930	0
633	20231106	103300	198231310	12930	12890	12930	12890	70
634	20231106	103200	197328400	12880	12860	12880	12860	15
635	20231106	103100	197135250	12850	12860	12860	12850	64
636	20231106	103000	196312750	12890	12890	12890	12890	0
637	20231106	102900	196312750	12890	12890	12890	12890	0
638	20231106	102800	196312750	12890	12890	12890	12890	0
639	20231106	102700	196312750	12890	12890	12890	12890	0
640	20231106	102600	196312750	12890	12890	12890	12890	0
641	20231106	102500	196312750	12890	12890	12890	12890	0
642	20231106	102400	196312750	12890	12890	12890	12890	0
643	20231106	102300	196312750	12890	12890	12890	12890	0
644	20231106	102200	196312750	12890	12890	12890	12890	0
645	20231106	102100	196312750	12890	12890	12890	12890	1
646	20231106	102000	196299860	12810	12810	12810	12810	0
647	20231106	101900	196299860	12810	12810	12810	12810	0
648	20231106	101800	196299860	12810	12830	12830	12810	34
649	20231106	101700	195864120	12820	12820	12820	12820	0
650	20231106	101600	195864120	12820	12820	12820	12820	0
651	20231106	101500	195864120	12820	12820	12820	12820	0
652	20231106	101400	195864120	12820	12820	12820	12820	98
653	20231106	101300	194607760	12820	12820	12820	12820	73
654	20231106	101200	193671900	12820	12890	12890	12820	201
655	20231106	101100	191088010	12890	12900	12900	12890	199
656	20231106	101000	188520970	12910	12910	12910	12910	169
657	20231106	100900	186339180	12980	12980	12980	12980	0
658	20231106	100800	186339180	12980	12980	12980	12980	0
659	20231106	100700	186339180	12980	12980	12980	12980	1
660	20231106	100600	186326200	12990	12990	12990	12990	0
661	20231106	100500	186326200	12990	12990	12990	12990	1
662	20231106	100400	186313210	12990	13000	13000	12910	15
663	20231106	100300	186119390	12900	12900	12900	12900	0
664	20231106	100200	186119390	12900	12910	13000	12900	295
665	20231106	100100	182301780	12980	12980	12980	12980	122
666	20231106	100000	180718220	12950	12990	12990	12950	711
667	20231106	095900	171504390	12970	13000	13000	12970	178
668	20231106	095800	169194300	12970	12980	12980	12970	64
669	20231106	095700	168364020	13050	13050	13050	13050	2
670	20231106	095600	168337920	13030	13000	13030	13000	1773
671	20231106	095500	145288890	13000	12990	13000	12990	101
672	20231106	095400	143975900	13000	12980	13000	12950	1739
673	20231106	095300	121384450	12970	12950	12970	12950	598
674	20231106	095200	113637740	12950	12920	12950	12920	1173
675	20231106	095100	98455440	12920	12920	12920	12920	57
676	20231106	095000	97719000	12920	12910	12920	12910	10
677	20231106	094900	97589830	12910	12910	12910	12910	3
678	20231106	094800	97551100	12910	12890	12910	12890	103
679	20231106	094700	96223260	12890	12890	12890	12890	112
680	20231106	094600	94779580	12880	12880	12890	12880	52
681	20231106	094500	94109800	12880	12870	12880	12870	60
682	20231106	094400	93337130	12800	12800	12800	12800	0
683	20231106	094300	93337130	12800	12800	12800	12800	33
684	20231106	094200	92914730	12800	12800	12800	12800	2
685	20231106	094100	92889130	12850	12850	12850	12850	0
686	20231106	094000	92889130	12850	12880	12880	12850	26
687	20231106	093900	92554850	12850	12850	12850	12850	0
688	20231106	093800	92554850	12850	12850	12850	12850	0
689	20231106	093700	92554850	12850	12850	12850	12850	0
690	20231106	093600	92554850	12850	12850	12850	12850	565
691	20231106	093500	85294600	12850	12870	12880	12850	412
692	20231106	093400	79998400	12870	12870	12870	12870	0
693	20231106	093300	79998400	12870	12860	12870	12860	3
694	20231106	093200	79959810	12870	12860	12870	12860	2
695	20231106	093100	79934080	12850	12850	12850	12850	57
696	20231106	093000	79201630	12870	12870	12870	12870	1
697	20231106	092900	79188760	12730	12750	12750	12730	304
698	20231106	092800	75315770	12740	12740	12740	12740	0
699	20231106	092700	75315770	12740	12740	12740	12740	2
700	20231106	092600	75290290	12800	12730	12800	12730	317
701	20231106	092500	71233740	12730	12730	12730	12730	32
702	20231106	092400	70826380	12730	12730	12730	12730	36
703	20231106	092300	70368100	12730	12730	12730	12730	0
704	20231106	092200	70368100	12730	12730	12730	12730	0
705	20231106	092100	70368100	12730	12730	12730	12730	0
706	20231106	092000	70368100	12730	12730	12730	12730	10
707	20231106	091900	70240800	12730	12730	12730	12730	118
708	20231106	091800	68738660	12730	12730	12730	12730	0
709	20231106	091700	68738660	12730	12730	12730	12730	0
710	20231106	091600	68738660	12730	12730	12730	12730	0
711	20231106	091500	68738660	12730	12730	12730	12730	1
712	20231106	091400	68725930	12660	12730	12730	12660	26
713	20231106	091300	68395550	12730	12770	12770	12730	2908
714	20231106	091200	31267310	12800	12800	12800	12800	0
715	20231106	091100	31267310	12800	12800	12800	12800	0
716	20231106	091000	31267310	12800	12800	12800	12800	20
717	20231106	090900	31011310	12770	12800	12800	12770	598
718	20231106	090800	23370750	12770	12880	12890	12770	104
719	20231106	090700	22034740	12850	12770	12850	12770	393
720	20231106	090600	16994600	12730	12700	12740	12700	30
721	20231106	090500	16613030	12700	12610	12700	12610	406
722	20231106	090400	11468330	12610	12640	12640	12610	40
723	20231106	090300	10963330	12640	12640	12640	12640	100
724	20231106	090200	9699330	12640	12640	12640	12640	1
725	20231106	090100	9686690	12640	12650	12700	12640	243
726	20231106	090000	6609010	12640	12600	12640	12600	524