KissMeData/004560/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	184200	3689680990	12420	12420	12420	12420	3461
3	20231109	184100	3689680990	12420	12420	12420	12420	0
4	20231109	184000	3689680990	12420	12420	12420	12420	0
5	20231109	183900	3689680990	12420	12420	12420	12420	0
6	20231109	183800	3689680990	12420	12420	12420	12420	0
7	20231109	183700	3689680990	12420	12420	12420	12420	0
8	20231109	183600	3689680990	12420	12420	12420	12420	0
9	20231109	183500	3689680990	12420	12420	12420	12420	0
10	20231109	183400	3689680990	12420	12420	12420	12420	0
11	20231109	183300	3689680990	12420	12420	12420	12420	0
12	20231109	183200	3689680990	12420	12420	12420	12420	0
13	20231109	183100	3689680990	12420	12420	12420	12420	0
14	20231109	183000	3689680990	12420	12420	12420	12420	0
15	20231109	182900	3689680990	12420	12420	12420	12420	0
16	20231109	182800	3689680990	12420	12420	12420	12420	0
17	20231109	182700	3689680990	12420	12420	12420	12420	0
18	20231109	182600	3689680990	12420	12420	12420	12420	0
19	20231109	182500	3689680990	12420	12420	12420	12420	0
20	20231109	182400	3689680990	12420	12420	12420	12420	0
21	20231109	182300	3689680990	12420	12420	12420	12420	0
22	20231109	182200	3689680990	12420	12420	12420	12420	0
23	20231109	182100	3689680990	12420	12420	12420	12420	0
24	20231109	182000	3689680990	12420	12420	12420	12420	0
25	20231109	181900	3689680990	12420	12420	12420	12420	0
26	20231109	181800	3689680990	12420	12420	12420	12420	0
27	20231109	181700	3689680990	12420	12420	12420	12420	0
28	20231109	181600	3689680990	12420	12420	12420	12420	0
29	20231109	181500	3689680990	12420	12420	12420	12420	0
30	20231109	181400	3689680990	12420	12420	12420	12420	0
31	20231109	181300	3689680990	12420	12420	12420	12420	0
32	20231109	181200	3689680990	12420	12420	12420	12420	3461
33	20231109	181100	3689680990	12420	12420	12420	12420	0
34	20231109	181000	3689680990	12420	12420	12420	12420	0
35	20231109	180900	3689680990	12420	12420	12420	12420	0
36	20231109	180800	3689680990	12420	12420	12420	12420	0
37	20231109	180700	3689680990	12420	12420	12420	12420	0
38	20231109	180600	3689680990	12420	12420	12420	12420	0
39	20231109	180500	3689680990	12420	12420	12420	12420	0
40	20231109	180400	3689680990	12420	12420	12420	12420	0
41	20231109	180300	3689680990	12420	12420	12420	12420	0
42	20231109	180200	3689680990	12420	12420	12420	12420	0
43	20231109	180100	3689680990	12420	12420	12420	12420	0
44	20231109	180000	3689680990	12420	12420	12420	12420	0
45	20231109	175900	3689680990	12420	12420	12420	12420	0
46	20231109	175800	3689680990	12420	12420	12420	12420	0
47	20231109	175700	3689680990	12420	12420	12420	12420	0
48	20231109	175600	3689680990	12420	12420	12420	12420	0
49	20231109	175500	3689680990	12420	12420	12420	12420	0
50	20231109	175400	3689680990	12420	12420	12420	12420	0
51	20231109	175300	3689680990	12420	12420	12420	12420	0
52	20231109	175200	3689680990	12420	12420	12420	12420	0
53	20231109	175100	3689680990	12420	12420	12420	12420	0
54	20231109	175000	3689680990	12420	12420	12420	12420	0
55	20231109	174900	3689680990	12420	12420	12420	12420	0
56	20231109	174800	3689680990	12420	12420	12420	12420	0
57	20231109	174700	3689680990	12420	12420	12420	12420	0
58	20231109	174600	3689680990	12420	12420	12420	12420	0
59	20231109	174500	3689680990	12420	12420	12420	12420	0
60	20231109	174400	3689680990	12420	12420	12420	12420	0
61	20231109	174300	3689680990	12420	12420	12420	12420	0
62	20231109	174200	3689680990	12420	12420	12420	12420	3461
63	20231109	174100	3689680990	12420	12420	12420	12420	0
64	20231109	174000	3689680990	12420	12420	12420	12420	0
65	20231109	173900	3689680990	12420	12420	12420	12420	0
66	20231109	173800	3689680990	12420	12420	12420	12420	0
67	20231109	173700	3689680990	12420	12420	12420	12420	0
68	20231109	173600	3689680990	12420	12420	12420	12420	0
69	20231109	173500	3689680990	12420	12420	12420	12420	0
70	20231109	173400	3689680990	12420	12420	12420	12420	0
71	20231109	173300	3689680990	12420	12420	12420	12420	0
72	20231109	173200	3689680990	12420	12420	12420	12420	0
73	20231109	173100	3689680990	12420	12420	12420	12420	0
74	20231109	173000	3689680990	12420	12420	12420	12420	0
75	20231109	172900	3689680990	12420	12420	12420	12420	0
76	20231109	172800	3689680990	12420	12420	12420	12420	0
77	20231109	172700	3689680990	12420	12420	12420	12420	0
78	20231109	172600	3689680990	12420	12420	12420	12420	0
79	20231109	172500	3689680990	12420	12420	12420	12420	0
80	20231109	172400	3689680990	12420	12420	12420	12420	0
81	20231109	172300	3689680990	12420	12420	12420	12420	0
82	20231109	172200	3689680990	12420	12420	12420	12420	0
83	20231109	172100	3689680990	12420	12420	12420	12420	0
84	20231109	172000	3689680990	12420	12420	12420	12420	0
85	20231109	171900	3689680990	12420	12420	12420	12420	0
86	20231109	171800	3689680990	12420	12420	12420	12420	0
87	20231109	171700	3689680990	12420	12420	12420	12420	0
88	20231109	171600	3689680990	12420	12420	12420	12420	0
89	20231109	171500	3689680990	12420	12420	12420	12420	0
90	20231109	171400	3689680990	12420	12420	12420	12420	0
91	20231109	171300	3689680990	12420	12420	12420	12420	0
92	20231109	171200	3689680990	12420	12420	12420	12420	3461
93	20231109	171100	3689680990	12420	12420	12420	12420	0
94	20231109	171000	3689680990	12420	12420	12420	12420	0
95	20231109	170900	3689680990	12420	12420	12420	12420	0
96	20231109	170800	3689680990	12420	12420	12420	12420	0
97	20231109	170700	3689680990	12420	12420	12420	12420	0
98	20231109	170600	3689680990	12420	12420	12420	12420	0
99	20231109	170500	3689680990	12420	12420	12420	12420	0
100	20231109	170400	3689680990	12420	12420	12420	12420	0
101	20231109	170300	3689680990	12420	12420	12420	12420	0
102	20231109	170200	3689680990	12420	12420	12420	12420	0
103	20231109	170100	3689680990	12420	12420	12420	12420	0
104	20231109	170000	3689680990	12420	12420	12420	12420	0
105	20231109	165900	3689680990	12420	12420	12420	12420	0
106	20231109	165800	3689680990	12420	12420	12420	12420	0
107	20231109	165700	3689680990	12420	12420	12420	12420	0
108	20231109	165600	3689680990	12420	12420	12420	12420	0
109	20231109	165500	3689680990	12420	12420	12420	12420	0
110	20231109	165400	3689680990	12420	12420	12420	12420	0
111	20231109	165300	3689680990	12420	12420	12420	12420	0
112	20231109	165200	3689680990	12420	12420	12420	12420	0
113	20231109	165100	3689680990	12420	12420	12420	12420	0
114	20231109	165000	3689680990	12420	12420	12420	12420	0
115	20231109	164900	3689680990	12420	12420	12420	12420	0
116	20231109	164800	3689680990	12420	12420	12420	12420	0
117	20231109	164700	3689680990	12420	12420	12420	12420	0
118	20231109	164600	3689680990	12420	12420	12420	12420	0
119	20231109	164500	3689680990	12420	12420	12420	12420	0
120	20231109	164400	3689680990	12420	12420	12420	12420	0
121	20231109	164300	3689680990	12420	12420	12420	12420	0
122	20231109	164200	3689680990	12420	12420	12420	12420	3461
123	20231109	164100	3689680990	12420	12420	12420	12420	0
124	20231109	164000	3689680990	12420	12420	12420	12420	0
125	20231109	163900	3689680990	12420	12420	12420	12420	0
126	20231109	163800	3689680990	12420	12420	12420	12420	0
127	20231109	163700	3689680990	12420	12420	12420	12420	0
128	20231109	163600	3689680990	12420	12420	12420	12420	0
129	20231109	163500	3689680990	12420	12420	12420	12420	0
130	20231109	163400	3689680990	12420	12420	12420	12420	0
131	20231109	163300	3689680990	12420	12420	12420	12420	0
132	20231109	163200	3689680990	12420	12420	12420	12420	0
133	20231109	163100	3689680990	12420	12420	12420	12420	0
134	20231109	163000	3689680990	12420	12420	12420	12420	0
135	20231109	162900	3689680990	12420	12420	12420	12420	0
136	20231109	162800	3689680990	12420	12420	12420	12420	0
137	20231109	162700	3689680990	12420	12420	12420	12420	0
138	20231109	162600	3689680990	12420	12420	12420	12420	0
139	20231109	162500	3689680990	12420	12420	12420	12420	0
140	20231109	162400	3689680990	12420	12420	12420	12420	0
141	20231109	162300	3689680990	12420	12420	12420	12420	0
142	20231109	162200	3689680990	12420	12420	12420	12420	0
143	20231109	162100	3689680990	12420	12420	12420	12420	0
144	20231109	162000	3689680990	12420	12420	12420	12420	0
145	20231109	161900	3689680990	12420	12420	12420	12420	0
146	20231109	161800	3689680990	12420	12420	12420	12420	0
147	20231109	161700	3689680990	12420	12420	12420	12420	0
148	20231109	161600	3689680990	12420	12420	12420	12420	0
149	20231109	161500	3689680990	12420	12420	12420	12420	0
150	20231109	161400	3689680990	12420	12420	12420	12420	0
151	20231109	161300	3689680990	12420	12420	12420	12420	0
152	20231109	161200	3689680990	12420	12420	12420	12420	3461
153	20231109	161100	3689680990	12420	12420	12420	12420	0
154	20231109	161000	3689680990	12420	12420	12420	12420	0
155	20231109	160900	3689680990	12420	12420	12420	12420	0
156	20231109	160800	3689680990	12420	12420	12420	12420	0
157	20231109	160700	3689680990	12420	12420	12420	12420	0
158	20231109	160600	3689680990	12420	12420	12420	12420	0
159	20231109	160500	3689680990	12420	12420	12420	12420	0
160	20231109	160400	3689680990	12420	12420	12420	12420	0
161	20231109	160300	3689680990	12420	12420	12420	12420	0
162	20231109	160200	3689680990	12420	12420	12420	12420	0
163	20231109	160100	3689680990	12420	12420	12420	12420	0
164	20231109	160000	3689680990	12420	12420	12420	12420	0
165	20231109	155900	3689680990	12420	12420	12420	12420	0
166	20231109	155800	3689680990	12420	12420	12420	12420	0
167	20231109	155700	3689680990	12420	12420	12420	12420	0
168	20231109	155600	3689680990	12420	12420	12420	12420	0
169	20231109	155500	3689680990	12420	12420	12420	12420	0
170	20231109	155400	3689680990	12420	12420	12420	12420	0
171	20231109	155300	3689680990	12420	12420	12420	12420	0
172	20231109	155200	3689680990	12420	12420	12420	12420	0
173	20231109	155100	3689680990	12420	12420	12420	12420	0
174	20231109	155000	3689680990	12420	12420	12420	12420	0
175	20231109	154900	3689680990	12420	12420	12420	12420	0
176	20231109	154800	3689680990	12420	12420	12420	12420	0
177	20231109	154700	3689680990	12420	12420	12420	12420	0
178	20231109	154600	3689680990	12420	12420	12420	12420	0
179	20231109	154500	3689680990	12420	12420	12420	12420	0
180	20231109	154400	3689680990	12420	12420	12420	12420	0
181	20231109	154300	3689680990	12420	12420	12420	12420	0
182	20231109	154200	3689680990	12420	12420	12420	12420	3461
183	20231109	154100	3689680990	12420	12420	12420	12420	0
184	20231109	154000	3689680990	12420	12420	12420	12420	0
185	20231109	153900	3689680990	12420	12420	12420	12420	0
186	20231109	153800	3689680990	12420	12420	12420	12420	0
187	20231109	153700	3689680990	12420	12420	12420	12420	0
188	20231109	153600	3689680990	12420	12420	12420	12420	0
189	20231109	153500	3689680990	12420	12420	12420	12420	0
190	20231109	153400	3689680990	12420	12420	12420	12420	0
191	20231109	153300	3689680990	12420	12420	12420	12420	0
192	20231109	153200	3689680990	12420	12420	12420	12420	0
193	20231109	153100	3689680990	12420	12420	12420	12420	0
194	20231109	153000	3689680990	12420	12420	12420	12420	3461
195	20231109	152900	3646695370	12310	12310	12310	12310	0
196	20231109	152800	3646695370	12310	12310	12310	12310	0
197	20231109	152700	3646695370	12310	12310	12310	12310	0
198	20231109	152600	3646695370	12310	12310	12310	12310	0
199	20231109	152500	3646695370	12310	12310	12310	12310	0
200	20231109	152400	3646695370	12310	12310	12310	12310	0
201	20231109	152300	3646695370	12310	12310	12310	12310	0
202	20231109	152200	3646695370	12310	12310	12310	12310	0
203	20231109	152100	3646695370	12310	12310	12310	12310	0
204	20231109	152000	3646695370	12310	12310	12310	12310	0
205	20231109	151900	3646695370	12310	12300	12360	12300	619
206	20231109	151800	3639069730	12300	12280	12310	12280	715
207	20231109	151700	3630275280	12280	12290	12310	12270	2422
208	20231109	151600	3600513780	12270	12310	12310	12270	944
209	20231109	151500	3588920040	12290	12320	12320	12290	1436
210	20231109	151400	3571249000	12320	12300	12320	12300	802
211	20231109	151300	3561373380	12320	12290	12330	12290	1068
212	20231109	151200	3548235730	12290	12290	12290	12290	145
213	20231109	151100	3546453680	12300	12310	12330	12290	277
214	20231109	151000	3543046350	12330	12330	12330	12300	898
215	20231109	150900	3531985150	12340	12330	12350	12330	161
216	20231109	150800	3529999480	12320	12310	12320	12310	117
217	20231109	150700	3528558240	12320	12330	12330	12320	12
218	20231109	150600	3528410320	12320	12320	12320	12320	159
219	20231109	150500	3526451440	12330	12330	12330	12330	595
220	20231109	150400	3519115090	12340	12340	12340	12340	1
221	20231109	150300	3519102750	12340	12350	12350	12340	180
222	20231109	150200	3516881540	12340	12340	12340	12340	0
223	20231109	150100	3516881540	12340	12340	12340	12340	82
224	20231109	150000	3515869660	12340	12340	12340	12340	10
225	20231109	145900	3515746260	12370	12360	12370	12360	125
226	20231109	145800	3514200640	12340	12360	12370	12340	494
227	20231109	145700	3508097860	12360	12370	12370	12360	183
228	20231109	145600	3505835450	12370	12370	12370	12370	16
229	20231109	145500	3505637530	12370	12370	12370	12360	152
230	20231109	145400	3503758120	12360	12370	12370	12360	398
231	20231109	145300	3498838390	12370	12360	12370	12360	546
232	20231109	145200	3492084870	12360	12370	12370	12360	257
233	20231109	145100	3488906900	12370	12370	12370	12370	357
234	20231109	145000	3484490810	12370	12370	12370	12370	1
235	20231109	144900	3484478440	12360	12360	12360	12360	401
236	20231109	144800	3479522080	12370	12370	12370	12360	64
237	20231109	144700	3478730460	12370	12400	12400	12370	982
238	20231109	144600	3466579490	12400	12390	12400	12390	60
239	20231109	144500	3465836070	12390	12390	12390	12390	15
240	20231109	144400	3465650220	12390	12390	12390	12390	1
241	20231109	144300	3465637830	12360	12360	12360	12360	302
242	20231109	144200	3461905110	12360	12360	12360	12360	20
243	20231109	144100	3461657910	12350	12380	12380	12350	1572
244	20231109	144000	3442231750	12390	12390	12390	12380	57
245	20231109	143900	3441525670	12380	12410	12420	12380	616
246	20231109	143800	3433880030	12400	12400	12400	12390	173
247	20231109	143700	3431734890	12410	12410	12410	12410	0
248	20231109	143600	3431734890	12410	12410	12410	12410	56
249	20231109	143500	3431039930	12420	12430	12430	12420	3
250	20231109	143400	3431002660	12380	12380	12380	12380	0
251	20231109	143300	3431002660	12380	12380	12380	12380	20
252	20231109	143200	3430755060	12390	12390	12390	12390	13
253	20231109	143100	3430593990	12420	12420	12420	12420	0
254	20231109	143000	3430593990	12420	12430	12430	12420	36
255	20231109	142900	3430146780	12440	12440	12440	12440	116
256	20231109	142800	3428703740	12440	12440	12440	12430	12
257	20231109	142700	3428554560	12430	12420	12430	12420	52
258	20231109	142600	3427908490	12420	12390	12420	12350	785
259	20231109	142500	3418192210	12380	12380	12380	12380	1
260	20231109	142400	3418179830	12390	12390	12390	12390	1130
261	20231109	142300	3404179130	12380	12380	12390	12380	131
262	20231109	142200	3402557140	12360	12380	12380	12360	43
263	20231109	142100	3402025290	12390	12360	12390	12360	150
264	20231109	142000	3400168410	12350	12350	12350	12350	0
265	20231109	141900	3400168410	12350	12350	12360	12350	491
266	20231109	141800	3394104540	12360	12350	12360	12350	122
267	20231109	141700	3392597380	12370	12370	12380	12370	206
268	20231109	141600	3390049120	12350	12340	12350	12340	171
269	20231109	141500	3387937840	12340	12320	12350	12320	615
270	20231109	141400	3380350660	12320	12320	12320	12320	100
271	20231109	141300	3379118660	12330	12330	12330	12330	91
272	20231109	141200	3377996630	12340	12340	12340	12330	96
273	20231109	141100	3376812490	12340	12330	12340	12330	441
274	20231109	141000	3371372260	12320	12310	12320	12290	153
275	20231109	140900	3369487650	12300	12300	12300	12300	142
276	20231109	140800	3367741050	12300	12300	12300	12300	0
277	20231109	140700	3367741050	12300	12280	12300	12250	1887
278	20231109	140600	3344599080	12280	12280	12280	12280	30
279	20231109	140500	3344230680	12270	12270	12270	12260	2530
280	20231109	140400	3313187590	12270	12270	12270	12270	58
281	20231109	140300	3312475930	12270	12270	12270	12270	377
282	20231109	140200	3307850140	12300	12260	12300	12260	201
283	20231109	140100	3305384840	12260	12270	12280	12260	1525
284	20231109	140000	3286676130	12280	12290	12290	12280	2053
285	20231109	135900	3261463470	12290	12320	12330	12290	840
286	20231109	135800	3251123700	12320	12310	12320	12300	1002
287	20231109	135700	3238798890	12310	12310	12320	12300	414
288	20231109	135600	3233702680	12310	12310	12310	12310	200
289	20231109	135500	3231240680	12310	12310	12310	12310	117
290	20231109	135400	3229800410	12320	12330	12330	12320	812
291	20231109	135300	3219792550	12330	12330	12330	12330	88
292	20231109	135200	3218707510	12340	12340	12340	12340	0
293	20231109	135100	3218707510	12340	12340	12340	12340	3
294	20231109	135000	3218670490	12340	12330	12340	12330	55
295	20231109	134900	3217991800	12330	12340	12340	12330	188
296	20231109	134800	3215673030	12340	12340	12340	12340	0
297	20231109	134700	3215673030	12340	12360	12360	12340	425
298	20231109	134600	3210425100	12360	12370	12370	12360	2
299	20231109	134500	3210400370	12370	12370	12370	12370	10
300	20231109	134400	3210276670	12380	12380	12380	12380	5
301	20231109	134300	3210214770	12380	12380	12380	12350	10
302	20231109	134200	3210091210	12350	12390	12390	12350	504
303	20231109	134100	3203861730	12350	12350	12350	12350	0
304	20231109	134000	3203861730	12350	12380	12380	12350	1662
305	20231109	133900	3183321290	12380	12380	12390	12380	1210
306	20231109	133800	3168338270	12390	12410	12420	12390	2231
307	20231109	133700	3140665820	12410	12420	12420	12410	23
308	20231109	133600	3140380380	12410	12420	12420	12410	334
309	20231109	133500	3136234100	12420	12420	12420	12420	200
310	20231109	133400	3133750100	12420	12410	12420	12410	22
311	20231109	133300	3133477060	12410	12410	12410	12410	58
312	20231109	133200	3132757280	12410	12410	12410	12410	0
313	20231109	133100	3132757280	12410	12410	12410	12410	0
314	20231109	133000	3132757280	12410	12410	12410	12410	129
315	20231109	132900	3131156390	12420	12420	12420	12420	0
316	20231109	132800	3131156390	12420	12420	12420	12420	60
317	20231109	132700	3130411190	12410	12410	12410	12410	0
318	20231109	132600	3130411190	12410	12410	12410	12410	0
319	20231109	132500	3130411190	12410	12420	12420	12410	374
320	20231109	132400	3125768800	12440	12440	12440	12440	2
321	20231109	132300	3125743920	12440	12420	12440	12420	16
322	20231109	132200	3125544900	12420	12420	12420	12420	0
323	20231109	132100	3125544900	12420	12420	12420	12420	0
324	20231109	132000	3125544900	12420	12420	12420	12420	0
325	20231109	131900	3125544900	12420	12420	12420	12420	0
326	20231109	131800	3125544900	12420	12420	12420	12420	11
327	20231109	131700	3125408280	12420	12420	12420	12420	20
328	20231109	131600	3125159880	12410	12410	12410	12410	159
329	20231109	131500	3123186690	12410	12410	12410	12410	1332
330	20231109	131400	3106656570	12430	12430	12430	12430	0
331	20231109	131300	3106656570	12430	12410	12430	12410	229
332	20231109	131200	3103812680	12410	12410	12410	12410	0
333	20231109	131100	3103812680	12410	12410	12410	12410	0
334	20231109	131000	3103812680	12410	12410	12410	12410	5
335	20231109	130900	3103750630	12410	12410	12410	12410	7
336	20231109	130800	3103663760	12410	12410	12410	12410	50
337	20231109	130700	3103043260	12400	12410	12410	12400	205
338	20231109	130600	3100501210	12410	12420	12420	12410	185
339	20231109	130500	3098204860	12410	12420	12420	12410	503
340	20231109	130400	3091962590	12420	12410	12420	12400	420
341	20231109	130300	3086750450	12420	12430	12430	12420	647
342	20231109	130200	3078714300	12430	12420	12430	12420	178
343	20231109	130100	3076503450	12430	12430	12430	12420	458
344	20231109	130000	3070811280	12430	12430	12430	12420	1495
345	20231109	125900	3052239210	12430	12440	12440	12430	15
346	20231109	125800	3052052680	12430	12430	12430	12430	0
347	20231109	125700	3052052680	12430	12430	12430	12430	0
348	20231109	125600	3052052680	12430	12430	12430	12430	46
349	20231109	125500	3051480900	12440	12460	12460	12440	58
350	20231109	125400	3050758980	12460	12460	12460	12460	99
351	20231109	125300	3049525440	12470	12470	12470	12470	9
352	20231109	125200	3049413210	12460	12460	12460	12460	100
353	20231109	125100	3048167210	12500	12500	12500	12500	20
354	20231109	125000	3047917210	12500	12500	12500	12500	0
355	20231109	124900	3047917210	12500	12470	12500	12470	821
356	20231109	124800	3037671650	12470	12440	12470	12430	166
357	20231109	124700	3035606460	12430	12430	12430	12430	10
358	20231109	124600	3035482160	12440	12440	12440	12440	146
359	20231109	124500	3033665920	12440	12440	12440	12440	0
360	20231109	124400	3033665920	12440	12440	12440	12440	249
361	20231109	124300	3030568360	12440	12440	12440	12440	2
362	20231109	124200	3030543480	12440	12440	12440	12440	0
363	20231109	124100	3030543480	12440	12440	12440	12440	635
364	20231109	124000	3022644080	12440	12450	12450	12440	231
365	20231109	123900	3019770210	12470	12470	12470	12450	109
366	20231109	123800	3018412750	12470	12460	12470	12460	84
367	20231109	123700	3017365650	12450	12450	12450	12450	25
368	20231109	123600	3017054400	12450	12450	12450	12450	0
369	20231109	123500	3017054400	12450	12450	12450	12450	36
370	20231109	123400	3016606200	12440	12440	12440	12440	151
371	20231109	123300	3014727760	12440	12450	12450	12440	225
372	20231109	123200	3011928510	12450	12440	12450	12440	111
373	20231109	123100	3010547660	12440	12440	12440	12440	1040
374	20231109	123000	2997610060	12440	12460	12460	12440	819
375	20231109	122900	2987416050	12460	12460	12460	12460	0
376	20231109	122800	2987416050	12460	12460	12460	12460	0
377	20231109	122700	2987416050	12460	12460	12460	12460	0
378	20231109	122600	2987416050	12460	12460	12460	12440	105
379	20231109	122500	2986109270	12440	12440	12440	12440	0
380	20231109	122400	2986109270	12440	12450	12450	12440	37
381	20231109	122300	2985648940	12440	12440	12440	12440	0
382	20231109	122200	2985648940	12440	12440	12440	12440	0
383	20231109	122100	2985648940	12440	12460	12460	12440	115
384	20231109	122000	2984218060	12470	12470	12470	12470	15
385	20231109	121900	2984031010	12460	12460	12460	12460	115
386	20231109	121800	2982598110	12450	12450	12450	12450	0
387	20231109	121700	2982598110	12450	12450	12450	12450	21
388	20231109	121600	2982336660	12440	12440	12440	12440	0
389	20231109	121500	2982336660	12440	12440	12440	12440	10
390	20231109	121400	2982212260	12460	12460	12460	12460	1
391	20231109	121300	2982199800	12430	12430	12430	12430	0
392	20231109	121200	2982199800	12430	12430	12430	12430	1
393	20231109	121100	2982187370	12460	12430	12460	12420	124
394	20231109	121000	2980645030	12460	12450	12460	12450	19
395	20231109	120900	2980408330	12480	12480	12480	12480	0
396	20231109	120800	2980408330	12480	12480	12480	12480	0
397	20231109	120700	2980408330	12480	12480	12480	12480	0
398	20231109	120600	2980408330	12480	12490	12490	12480	2
399	20231109	120500	2980383360	12420	12430	12490	12420	529
400	20231109	120400	2973811600	12440	12440	12440	12440	106
401	20231109	120300	2972492960	12490	12490	12490	12490	1
402	20231109	120200	2972480470	12490	12490	12490	12490	1
403	20231109	120100	2972467980	12500	12500	12500	12500	0
404	20231109	120000	2972467980	12500	12500	12500	12490	301
405	20231109	115900	2968705500	12460	12500	12500	12450	4029
406	20231109	115800	2918477600	12510	12510	12510	12510	20
407	20231109	115700	2918227400	12510	12510	12510	12510	15
408	20231109	115600	2918039750	12510	12510	12510	12510	30
409	20231109	115500	2917664450	12510	12470	12510	12470	2
410	20231109	115400	2917639470	12510	12510	12510	12470	162
411	20231109	115300	2915619250	12460	12460	12460	12460	80
412	20231109	115200	2914622450	12500	12500	12500	12500	934
413	20231109	115100	2902947450	12490	12490	12490	12490	1211
414	20231109	115000	2887822060	12490	12490	12490	12490	227
415	20231109	114900	2884986830	12450	12450	12450	12450	0
416	20231109	114800	2884986830	12450	12450	12450	12450	0
417	20231109	114700	2884986830	12450	12460	12460	12450	33
418	20231109	114600	2884575890	12470	12490	12490	12470	1196
419	20231109	114500	2869649930	12500	12500	12520	12500	487
420	20231109	114400	2863562070	12500	12510	12510	12500	80
421	20231109	114300	2862562000	12510	12510	12510	12510	7
422	20231109	114200	2862474430	12520	12520	12520	12520	0
423	20231109	114100	2862474430	12520	12520	12520	12520	0
424	20231109	114000	2862474430	12520	12520	12520	12520	0
425	20231109	113900	2862474430	12520	12520	12520	12520	3
426	20231109	113800	2862436870	12530	12530	12530	12530	0
427	20231109	113700	2862436870	12530	12530	12530	12530	517
428	20231109	113600	2855958860	12530	12520	12530	12520	227
429	20231109	113500	2853115100	12480	12490	12490	12480	57
430	20231109	113400	2852403650	12520	12490	12520	12490	53
431	20231109	113300	2851741130	12490	12450	12490	12450	887
432	20231109	113200	2840673240	12450	12450	12450	12410	275
433	20231109	113100	2837249690	12450	12450	12450	12450	1
434	20231109	113000	2837237240	12450	12410	12450	12410	501
435	20231109	112900	2831019790	12450	12450	12450	12450	50
436	20231109	112800	2830397290	12450	12410	12450	12410	16
437	20231109	112700	2830198130	12470	12420	12470	12410	248
438	20231109	112600	2827120300	12470	12460	12470	12460	172
439	20231109	112500	2824977170	12470	12460	12470	12460	21
440	20231109	112400	2824715500	12460	12460	12460	12460	10
441	20231109	112300	2824590900	12460	12460	12460	12460	0
442	20231109	112200	2824590900	12460	12440	12460	12410	401
443	20231109	112100	2819609620	12460	12450	12460	12440	1989
444	20231109	112000	2794846620	12460	12460	12480	12460	15
445	20231109	111900	2794659700	12460	12460	12460	12460	0
446	20231109	111800	2794659700	12460	12460	12460	12460	433
447	20231109	111700	2789264520	12480	12480	12480	12480	137
448	20231109	111600	2787554760	12460	12470	12470	12460	602
449	20231109	111500	2780049500	12480	12480	12480	12480	1
450	20231109	111400	2780037020	12480	12480	12480	12480	45
451	20231109	111300	2779475420	12480	12480	12480	12480	0
452	20231109	111200	2779475420	12480	12470	12480	12450	337
453	20231109	111100	2775272920	12450	12460	12460	12450	33
454	20231109	111000	2774861980	12470	12470	12470	12470	4
455	20231109	110900	2774812100	12450	12480	12480	12450	4
456	20231109	110800	2774762240	12450	12450	12450	12450	30
457	20231109	110700	2774388740	12480	12480	12480	12480	0
458	20231109	110600	2774388740	12480	12480	12480	12480	1
459	20231109	110500	2774376260	12480	12480	12480	12480	1
460	20231109	110400	2774363780	12420	12440	12440	12420	463
461	20231109	110300	2768612450	12490	12450	12490	12430	30
462	20231109	110200	2768239160	12490	12490	12500	12490	138
463	20231109	110100	2766515530	12490	12430	12490	12430	501
464	20231109	110000	2760288040	12490	12490	12490	12490	16
465	20231109	105900	2760088200	12500	12470	12500	12420	3027
466	20231109	105800	2722402060	12450	12470	12470	12450	928
467	20231109	105700	2710840500	12470	12470	12480	12470	152
468	20231109	105600	2708944560	12480	12500	12500	12480	106
469	20231109	105500	2707621460	12500	12510	12510	12500	514
470	20231109	105400	2701196090	12510	12540	12540	12510	28
471	20231109	105300	2700845300	12540	12550	12560	12540	2580
472	20231109	105200	2668452100	12560	12530	12560	12530	316
473	20231109	105100	2664487750	12530	12540	12540	12520	682
474	20231109	105000	2655944690	12540	12510	12540	12510	432
475	20231109	104900	2650534390	12510	12510	12520	12510	156
476	20231109	104800	2648582080	12510	12500	12510	12500	15
477	20231109	104700	2648394520	12500	12500	12500	12500	1
478	20231109	104600	2648382020	12460	12480	12480	12460	400
479	20231109	104500	2643396930	12490	12490	12490	12490	105
480	20231109	104400	2642085480	12480	12480	12500	12480	14
481	20231109	104300	2641910730	12520	12500	12520	12480	515
482	20231109	104200	2635481210	12500	12480	12500	12480	774
483	20231109	104100	2625807210	12480	12470	12480	12460	360
484	20231109	104000	2621315040	12470	12470	12470	12470	3
485	20231109	103900	2621277630	12480	12480	12480	12480	1
486	20231109	103800	2621265150	12450	12460	12500	12450	701
487	20231109	103700	2612532330	12510	12510	12510	12510	0
488	20231109	103600	2612532330	12510	12540	12540	12460	957
489	20231109	103500	2600591990	12510	12530	12540	12510	4475
490	20231109	103400	2544518240	12530	12510	12530	12510	758
491	20231109	103300	2535025530	12500	12460	12500	12450	431
492	20231109	103200	2529641820	12450	12450	12450	12450	210
493	20231109	103100	2527027320	12490	12490	12490	12490	0
494	20231109	103000	2527027320	12490	12490	12500	12490	1239
495	20231109	102900	2511541660	12450	12500	12500	12450	1136
496	20231109	102800	2497393060	12490	12440	12490	12440	2892
497	20231109	102700	2461350200	12440	12410	12440	12410	1144
498	20231109	102600	2447141800	12410	12410	12420	12410	455
499	20231109	102500	2441491320	12400	12390	12400	12390	113
500	20231109	102400	2440091230	12380	12380	12380	12380	50
501	20231109	102300	2439472230	12420	12420	12420	12420	187
502	20231109	102200	2437149690	12420	12390	12420	12390	319
503	20231109	102100	2433193490	12370	12330	12370	12330	12
504	20231109	102000	2433045090	12310	12310	12310	12310	207
505	20231109	101900	2430496920	12300	12350	12350	12300	1373
506	20231109	101800	2413589000	12400	12390	12400	12390	355
507	20231109	101700	2409188980	12400	12360	12400	12320	2423
508	20231109	101600	2379174590	12350	12330	12350	12320	3748
509	20231109	101500	2332935600	12340	12330	12340	12330	838
510	20231109	101400	2322599910	12320	12310	12330	12300	900
511	20231109	101300	2311512710	12310	12300	12310	12300	180
512	20231109	101200	2309298700	12290	12300	12300	12290	39
513	20231109	101100	2308819320	12290	12290	12290	12290	6
514	20231109	101000	2308745580	12290	12280	12290	12280	115
515	20231109	100900	2307332270	12290	12270	12290	12260	1872
516	20231109	100800	2284367740	12270	12280	12280	12270	579
517	20231109	100700	2277262900	12290	12290	12290	12290	33
518	20231109	100600	2276857330	12260	12290	12290	12260	1028
519	20231109	100500	2264240560	12290	12290	12290	12290	53
520	20231109	100400	2263589190	12310	12310	12310	12300	1262
521	20231109	100300	2248057180	12310	12310	12310	12310	157
522	20231109	100200	2246124510	12310	12320	12320	12300	1479
523	20231109	100100	2227914730	12330	12250	12330	12250	1646
524	20231109	100000	2207718690	12260	12260	12280	12250	1610
525	20231109	095900	2187991870	12260	12260	12280	12250	1113
526	20231109	095800	2174350950	12260	12290	12290	12260	406
527	20231109	095700	2169369720	12290	12260	12290	12260	318
528	20231109	095600	2165471010	12260	12260	12290	12260	1163
529	20231109	095500	2151210380	12260	12270	12270	12260	1078
530	20231109	095400	2137992480	12260	12290	12290	12260	5650
531	20231109	095300	2068656980	12280	12300	12300	12280	3436
532	20231109	095200	2026424920	12300	12300	12300	12300	226
533	20231109	095100	2023645120	12300	12320	12340	12290	2106
534	20231109	095000	1997728720	12320	12300	12320	12300	1233
535	20231109	094900	1982557990	12300	12300	12310	12290	1381
536	20231109	094800	1965573370	12310	12300	12320	12300	2353
537	20231109	094700	1936623100	12290	12330	12330	12290	1533
538	20231109	094600	1917768980	12280	12320	12330	12280	8232
539	20231109	094500	1816448300	12330	12350	12360	12320	1331
540	20231109	094400	1800024360	12350	12340	12350	12340	592
541	20231109	094300	1792716140	12350	12320	12350	12310	2219
542	20231109	094200	1765366350	12320	12340	12340	12310	1062
543	20231109	094100	1752278630	12350	12350	12350	12300	3844
544	20231109	094000	1704983830	12350	12300	12350	12300	373
545	20231109	093900	1700386300	12350	12320	12360	12290	2279
546	20231109	093800	1672349940	12370	12340	12370	12290	7819
547	20231109	093700	1576076110	12340	12380	12380	12340	2670
548	20231109	093600	1543087250	12380	12390	12390	12370	1791
549	20231109	093500	1520911780	12400	12380	12400	12380	1038
550	20231109	093400	1508051110	12400	12400	12460	12370	2442
551	20231109	093300	1477758860	12400	12440	12480	12400	2764
552	20231109	093200	1443437030	12440	12420	12480	12420	1520
553	20231109	093100	1424520110	12400	12400	12430	12370	1102
554	20231109	093000	1410859330	12430	12390	12440	12350	3762
555	20231109	092900	1364288180	12380	12480	12480	12370	10152
556	20231109	092800	1238156960	12500	12570	12570	12480	10312
557	20231109	092700	1109138960	12560	12560	12580	12560	308
558	20231109	092600	1105270080	12560	12620	12620	12560	4051
559	20231109	092500	1054270390	12610	12670	12700	12610	1560
560	20231109	092400	1034542370	12700	12670	12700	12670	24
561	20231109	092300	1034237870	12700	12700	12700	12660	49
562	20231109	092200	1033617450	12710	12680	12710	12660	1130
563	20231109	092100	1019278660	12690	12700	12700	12690	2
564	20231109	092000	1019253270	12700	12660	12700	12660	12
565	20231109	091900	1019101270	12710	12710	12710	12630	106
566	20231109	091800	1017755090	12620	12570	12710	12570	3545
567	20231109	091700	972958090	12570	12590	12650	12560	1022
568	20231109	091600	960111560	12610	12600	12660	12560	1275
569	20231109	091500	944048120	12600	12600	12610	12550	2956
570	20231109	091400	906912390	12610	12580	12630	12560	1089
571	20231109	091300	893212290	12580	12600	12650	12580	948
572	20231109	091200	881275680	12570	12600	12680	12570	1668
573	20231109	091100	860274770	12690	12730	12730	12590	1596
574	20231109	091000	840080490	12650	12640	12730	12560	4533
575	20231109	090900	782779650	12640	12690	12690	12500	9396
576	20231109	090800	664450790	12690	12720	12750	12690	2958
577	20231109	090700	626875300	12710	12780	12810	12700	2976
578	20231109	090600	588982590	12800	12840	12860	12780	6895
579	20231109	090500	500725190	12860	12850	12880	12820	1705
580	20231109	090400	478825350	12850	12960	12960	12840	2736
581	20231109	090300	443582720	12960	13060	13080	12870	3959
582	20231109	090200	392220900	13090	12910	13100	12870	9641
583	20231109	090100	266824960	12870	12970	12970	12830	4469
584	20231109	090000	209257820	12930	12910	13040	12910	15651