KissMeData/098460/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	200300	2337482750	12400	12400	12400	12400	20341
3	20231109	200200	2337482750	12400	12400	12400	12400	0
4	20231109	200100	2337482750	12400	12400	12400	12400	0
5	20231109	200000	2337482750	12400	12400	12400	12400	0
6	20231109	195900	2337482750	12400	12400	12400	12400	0
7	20231109	195800	2337482750	12400	12400	12400	12400	0
8	20231109	195700	2337482750	12400	12400	12400	12400	0
9	20231109	195600	2337482750	12400	12400	12400	12400	0
10	20231109	195500	2337482750	12400	12400	12400	12400	0
11	20231109	195400	2337482750	12400	12400	12400	12400	0
12	20231109	195300	2337482750	12400	12400	12400	12400	0
13	20231109	195200	2337482750	12400	12400	12400	12400	0
14	20231109	195100	2337482750	12400	12400	12400	12400	0
15	20231109	195000	2337482750	12400	12400	12400	12400	0
16	20231109	194900	2337482750	12400	12400	12400	12400	0
17	20231109	194800	2337482750	12400	12400	12400	12400	0
18	20231109	194700	2337482750	12400	12400	12400	12400	0
19	20231109	194600	2337482750	12400	12400	12400	12400	0
20	20231109	194500	2337482750	12400	12400	12400	12400	0
21	20231109	194400	2337482750	12400	12400	12400	12400	0
22	20231109	194300	2337482750	12400	12400	12400	12400	0
23	20231109	194200	2337482750	12400	12400	12400	12400	0
24	20231109	194100	2337482750	12400	12400	12400	12400	0
25	20231109	194000	2337482750	12400	12400	12400	12400	0
26	20231109	193900	2337482750	12400	12400	12400	12400	0
27	20231109	193800	2337482750	12400	12400	12400	12400	0
28	20231109	193700	2337482750	12400	12400	12400	12400	0
29	20231109	193600	2337482750	12400	12400	12400	12400	0
30	20231109	193500	2337482750	12400	12400	12400	12400	0
31	20231109	193400	2337482750	12400	12400	12400	12400	0
32	20231109	193300	2337482750	12400	12400	12400	12400	20341
33	20231109	193200	2337482750	12400	12400	12400	12400	0
34	20231109	193100	2337482750	12400	12400	12400	12400	0
35	20231109	193000	2337482750	12400	12400	12400	12400	0
36	20231109	192900	2337482750	12400	12400	12400	12400	0
37	20231109	192800	2337482750	12400	12400	12400	12400	0
38	20231109	192700	2337482750	12400	12400	12400	12400	0
39	20231109	192600	2337482750	12400	12400	12400	12400	0
40	20231109	192500	2337482750	12400	12400	12400	12400	0
41	20231109	192400	2337482750	12400	12400	12400	12400	0
42	20231109	192300	2337482750	12400	12400	12400	12400	0
43	20231109	192200	2337482750	12400	12400	12400	12400	0
44	20231109	192100	2337482750	12400	12400	12400	12400	0
45	20231109	192000	2337482750	12400	12400	12400	12400	0
46	20231109	191900	2337482750	12400	12400	12400	12400	0
47	20231109	191800	2337482750	12400	12400	12400	12400	0
48	20231109	191700	2337482750	12400	12400	12400	12400	0
49	20231109	191600	2337482750	12400	12400	12400	12400	0
50	20231109	191500	2337482750	12400	12400	12400	12400	0
51	20231109	191400	2337482750	12400	12400	12400	12400	0
52	20231109	191300	2337482750	12400	12400	12400	12400	0
53	20231109	191200	2337482750	12400	12400	12400	12400	0
54	20231109	191100	2337482750	12400	12400	12400	12400	0
55	20231109	191000	2337482750	12400	12400	12400	12400	0
56	20231109	190900	2337482750	12400	12400	12400	12400	0
57	20231109	190800	2337482750	12400	12400	12400	12400	0
58	20231109	190700	2337482750	12400	12400	12400	12400	0
59	20231109	190600	2337482750	12400	12400	12400	12400	0
60	20231109	190500	2337482750	12400	12400	12400	12400	0
61	20231109	190400	2337482750	12400	12400	12400	12400	0
62	20231109	190300	2337482750	12400	12400	12400	12400	20341
63	20231109	190200	2337482750	12400	12400	12400	12400	0
64	20231109	190100	2337482750	12400	12400	12400	12400	0
65	20231109	190000	2337482750	12400	12400	12400	12400	0
66	20231109	185900	2337482750	12400	12400	12400	12400	0
67	20231109	185800	2337482750	12400	12400	12400	12400	0
68	20231109	185700	2337482750	12400	12400	12400	12400	0
69	20231109	185600	2337482750	12400	12400	12400	12400	0
70	20231109	185500	2337482750	12400	12400	12400	12400	0
71	20231109	185400	2337482750	12400	12400	12400	12400	0
72	20231109	185300	2337482750	12400	12400	12400	12400	0
73	20231109	185200	2337482750	12400	12400	12400	12400	0
74	20231109	185100	2337482750	12400	12400	12400	12400	0
75	20231109	185000	2337482750	12400	12400	12400	12400	0
76	20231109	184900	2337482750	12400	12400	12400	12400	0
77	20231109	184800	2337482750	12400	12400	12400	12400	0
78	20231109	184700	2337482750	12400	12400	12400	12400	0
79	20231109	184600	2337482750	12400	12400	12400	12400	0
80	20231109	184500	2337482750	12400	12400	12400	12400	0
81	20231109	184400	2337482750	12400	12400	12400	12400	0
82	20231109	184300	2337482750	12400	12400	12400	12400	0
83	20231109	184200	2337482750	12400	12400	12400	12400	0
84	20231109	184100	2337482750	12400	12400	12400	12400	0
85	20231109	184000	2337482750	12400	12400	12400	12400	0
86	20231109	183900	2337482750	12400	12400	12400	12400	0
87	20231109	183800	2337482750	12400	12400	12400	12400	0
88	20231109	183700	2337482750	12400	12400	12400	12400	0
89	20231109	183600	2337482750	12400	12400	12400	12400	0
90	20231109	183500	2337482750	12400	12400	12400	12400	0
91	20231109	183400	2337482750	12400	12400	12400	12400	0
92	20231109	183300	2337482750	12400	12400	12400	12400	20341
93	20231109	183200	2337482750	12400	12400	12400	12400	0
94	20231109	183100	2337482750	12400	12400	12400	12400	0
95	20231109	183000	2337482750	12400	12400	12400	12400	0
96	20231109	182900	2337482750	12400	12400	12400	12400	0
97	20231109	182800	2337482750	12400	12400	12400	12400	0
98	20231109	182700	2337482750	12400	12400	12400	12400	0
99	20231109	182600	2337482750	12400	12400	12400	12400	0
100	20231109	182500	2337482750	12400	12400	12400	12400	0
101	20231109	182400	2337482750	12400	12400	12400	12400	0
102	20231109	182300	2337482750	12400	12400	12400	12400	0
103	20231109	182200	2337482750	12400	12400	12400	12400	0
104	20231109	182100	2337482750	12400	12400	12400	12400	0
105	20231109	182000	2337482750	12400	12400	12400	12400	0
106	20231109	181900	2337482750	12400	12400	12400	12400	0
107	20231109	181800	2337482750	12400	12400	12400	12400	0
108	20231109	181700	2337482750	12400	12400	12400	12400	0
109	20231109	181600	2337482750	12400	12400	12400	12400	0
110	20231109	181500	2337482750	12400	12400	12400	12400	0
111	20231109	181400	2337482750	12400	12400	12400	12400	0
112	20231109	181300	2337482750	12400	12400	12400	12400	0
113	20231109	181200	2337482750	12400	12400	12400	12400	0
114	20231109	181100	2337482750	12400	12400	12400	12400	0
115	20231109	181000	2337482750	12400	12400	12400	12400	0
116	20231109	180900	2337482750	12400	12400	12400	12400	0
117	20231109	180800	2337482750	12400	12400	12400	12400	0
118	20231109	180700	2337482750	12400	12400	12400	12400	0
119	20231109	180600	2337482750	12400	12400	12400	12400	0
120	20231109	180500	2337482750	12400	12400	12400	12400	0
121	20231109	180400	2337482750	12400	12400	12400	12400	0
122	20231109	180300	2337482750	12400	12400	12400	12400	20341
123	20231109	180200	2337482750	12400	12400	12400	12400	0
124	20231109	180100	2337482750	12400	12400	12400	12400	0
125	20231109	180000	2337482750	12400	12400	12400	12400	0
126	20231109	175900	2337482750	12400	12400	12400	12400	0
127	20231109	175800	2337482750	12400	12400	12400	12400	0
128	20231109	175700	2337482750	12400	12400	12400	12400	0
129	20231109	175600	2337482750	12400	12400	12400	12400	0
130	20231109	175500	2337482750	12400	12400	12400	12400	0
131	20231109	175400	2337482750	12400	12400	12400	12400	0
132	20231109	175300	2337482750	12400	12400	12400	12400	0
133	20231109	175200	2337482750	12400	12400	12400	12400	0
134	20231109	175100	2337482750	12400	12400	12400	12400	0
135	20231109	175000	2337482750	12400	12400	12400	12400	0
136	20231109	174900	2337482750	12400	12400	12400	12400	0
137	20231109	174800	2337482750	12400	12400	12400	12400	0
138	20231109	174700	2337482750	12400	12400	12400	12400	0
139	20231109	174600	2337482750	12400	12400	12400	12400	0
140	20231109	174500	2337482750	12400	12400	12400	12400	0
141	20231109	174400	2337482750	12400	12400	12400	12400	0
142	20231109	174300	2337482750	12400	12400	12400	12400	0
143	20231109	174200	2337482750	12400	12400	12400	12400	0
144	20231109	174100	2337482750	12400	12400	12400	12400	0
145	20231109	174000	2337482750	12400	12400	12400	12400	0
146	20231109	173900	2337482750	12400	12400	12400	12400	0
147	20231109	173800	2337482750	12400	12400	12400	12400	0
148	20231109	173700	2337482750	12400	12400	12400	12400	0
149	20231109	173600	2337482750	12400	12400	12400	12400	0
150	20231109	173500	2337482750	12400	12400	12400	12400	0
151	20231109	173400	2337482750	12400	12400	12400	12400	0
152	20231109	173300	2337482750	12400	12400	12400	12400	20341
153	20231109	173200	2337482750	12400	12400	12400	12400	0
154	20231109	173100	2337482750	12400	12400	12400	12400	0
155	20231109	173000	2337482750	12400	12400	12400	12400	0
156	20231109	172900	2337482750	12400	12400	12400	12400	0
157	20231109	172800	2337482750	12400	12400	12400	12400	0
158	20231109	172700	2337482750	12400	12400	12400	12400	0
159	20231109	172600	2337482750	12400	12400	12400	12400	0
160	20231109	172500	2337482750	12400	12400	12400	12400	0
161	20231109	172400	2337482750	12400	12400	12400	12400	0
162	20231109	172300	2337482750	12400	12400	12400	12400	0
163	20231109	172200	2337482750	12400	12400	12400	12400	0
164	20231109	172100	2337482750	12400	12400	12400	12400	0
165	20231109	172000	2337482750	12400	12400	12400	12400	0
166	20231109	171900	2337482750	12400	12400	12400	12400	0
167	20231109	171800	2337482750	12400	12400	12400	12400	0
168	20231109	171700	2337482750	12400	12400	12400	12400	0
169	20231109	171600	2337482750	12400	12400	12400	12400	0
170	20231109	171500	2337482750	12400	12400	12400	12400	0
171	20231109	171400	2337482750	12400	12400	12400	12400	0
172	20231109	171300	2337482750	12400	12400	12400	12400	0
173	20231109	171200	2337482750	12400	12400	12400	12400	0
174	20231109	171100	2337482750	12400	12400	12400	12400	0
175	20231109	171000	2337482750	12400	12400	12400	12400	0
176	20231109	170900	2337482750	12400	12400	12400	12400	0
177	20231109	170800	2337482750	12400	12400	12400	12400	0
178	20231109	170700	2337482750	12400	12400	12400	12400	0
179	20231109	170600	2337482750	12400	12400	12400	12400	0
180	20231109	170500	2337482750	12400	12400	12400	12400	0
181	20231109	170400	2337482750	12400	12400	12400	12400	0
182	20231109	170300	2337482750	12400	12400	12400	12400	20341
183	20231109	170200	2337482750	12400	12400	12400	12400	0
184	20231109	170100	2337482750	12400	12400	12400	12400	0
185	20231109	170000	2337482750	12400	12400	12400	12400	0
186	20231109	165900	2337482750	12400	12400	12400	12400	0
187	20231109	165800	2337482750	12400	12400	12400	12400	0
188	20231109	165700	2337482750	12400	12400	12400	12400	0
189	20231109	165600	2337482750	12400	12400	12400	12400	0
190	20231109	165500	2337482750	12400	12400	12400	12400	0
191	20231109	165400	2337482750	12400	12400	12400	12400	0
192	20231109	165300	2337482750	12400	12400	12400	12400	0
193	20231109	165200	2337482750	12400	12400	12400	12400	0
194	20231109	165100	2337482750	12400	12400	12400	12400	0
195	20231109	165000	2337482750	12400	12400	12400	12400	0
196	20231109	164900	2337482750	12400	12400	12400	12400	0
197	20231109	164800	2337482750	12400	12400	12400	12400	0
198	20231109	164700	2337482750	12400	12400	12400	12400	0
199	20231109	164600	2337482750	12400	12400	12400	12400	0
200	20231109	164500	2337482750	12400	12400	12400	12400	0
201	20231109	164400	2337482750	12400	12400	12400	12400	0
202	20231109	164300	2337482750	12400	12400	12400	12400	0
203	20231109	164200	2337482750	12400	12400	12400	12400	0
204	20231109	164100	2337482750	12400	12400	12400	12400	0
205	20231109	164000	2337482750	12400	12400	12400	12400	0
206	20231109	163900	2337482750	12400	12400	12400	12400	0
207	20231109	163800	2337482750	12400	12400	12400	12400	0
208	20231109	163700	2337482750	12400	12400	12400	12400	0
209	20231109	163600	2337482750	12400	12400	12400	12400	0
210	20231109	163500	2337482750	12400	12400	12400	12400	0
211	20231109	163400	2337482750	12400	12400	12400	12400	0
212	20231109	163300	2337482750	12400	12400	12400	12400	20341
213	20231109	163200	2337482750	12400	12400	12400	12400	0
214	20231109	163100	2337482750	12400	12400	12400	12400	0
215	20231109	163000	2337482750	12400	12400	12400	12400	0
216	20231109	162900	2337482750	12400	12400	12400	12400	0
217	20231109	162800	2337482750	12400	12400	12400	12400	0
218	20231109	162700	2337482750	12400	12400	12400	12400	0
219	20231109	162600	2337482750	12400	12400	12400	12400	0
220	20231109	162500	2337482750	12400	12400	12400	12400	0
221	20231109	162400	2337482750	12400	12400	12400	12400	0
222	20231109	162300	2337482750	12400	12400	12400	12400	0
223	20231109	162200	2337482750	12400	12400	12400	12400	0
224	20231109	162100	2337482750	12400	12400	12400	12400	0
225	20231109	162000	2337482750	12400	12400	12400	12400	0
226	20231109	161900	2337482750	12400	12400	12400	12400	0
227	20231109	161800	2337482750	12400	12400	12400	12400	0
228	20231109	161700	2337482750	12400	12400	12400	12400	0
229	20231109	161600	2337482750	12400	12400	12400	12400	0
230	20231109	161500	2337482750	12400	12400	12400	12400	0
231	20231109	161400	2337482750	12400	12400	12400	12400	0
232	20231109	161300	2337482750	12400	12400	12400	12400	0
233	20231109	161200	2337482750	12400	12400	12400	12400	0
234	20231109	161100	2337482750	12400	12400	12400	12400	0
235	20231109	161000	2337482750	12400	12400	12400	12400	0
236	20231109	160900	2337482750	12400	12400	12400	12400	0
237	20231109	160800	2337482750	12400	12400	12400	12400	0
238	20231109	160700	2337482750	12400	12400	12400	12400	0
239	20231109	160600	2337482750	12400	12400	12400	12400	0
240	20231109	160500	2337482750	12400	12400	12400	12400	0
241	20231109	160400	2337482750	12400	12400	12400	12400	0
242	20231109	160300	2337482750	12400	12400	12400	12400	20341
243	20231109	160200	2337482750	12400	12400	12400	12400	0
244	20231109	160100	2337482750	12400	12400	12400	12400	0
245	20231109	160000	2337482750	12400	12400	12400	12400	0
246	20231109	155900	2337482750	12400	12400	12400	12400	0
247	20231109	155800	2337482750	12400	12400	12400	12400	0
248	20231109	155700	2337482750	12400	12400	12400	12400	0
249	20231109	155600	2337482750	12400	12400	12400	12400	0
250	20231109	155500	2337482750	12400	12400	12400	12400	0
251	20231109	155400	2337482750	12400	12400	12400	12400	0
252	20231109	155300	2337482750	12400	12400	12400	12400	0
253	20231109	155200	2337482750	12400	12400	12400	12400	0
254	20231109	155100	2337482750	12400	12400	12400	12400	0
255	20231109	155000	2337482750	12400	12400	12400	12400	0
256	20231109	154900	2337482750	12400	12400	12400	12400	0
257	20231109	154800	2337482750	12400	12400	12400	12400	0
258	20231109	154700	2337482750	12400	12400	12400	12400	0
259	20231109	154600	2337482750	12400	12400	12400	12400	0
260	20231109	154500	2337482750	12400	12400	12400	12400	0
261	20231109	154400	2337482750	12400	12400	12400	12400	0
262	20231109	154300	2337482750	12400	12400	12400	12400	0
263	20231109	154200	2337482750	12400	12400	12400	12400	0
264	20231109	154100	2337482750	12400	12400	12400	12400	0
265	20231109	154000	2337482750	12400	12400	12400	12400	0
266	20231109	153900	2337482750	12400	12400	12400	12400	0
267	20231109	153800	2337482750	12400	12400	12400	12400	0
268	20231109	153700	2337482750	12400	12400	12400	12400	0
269	20231109	153600	2337482750	12400	12400	12400	12400	0
270	20231109	153500	2337482750	12400	12400	12400	12400	0
271	20231109	153400	2337482750	12400	12400	12400	12400	0
272	20231109	153300	2337482750	12400	12400	12400	12400	20341
273	20231109	153200	2337482750	12400	12400	12400	12400	0
274	20231109	153100	2337482750	12400	12400	12400	12400	0
275	20231109	153000	2337482750	12400	12400	12400	12400	20341
276	20231109	152900	2085254350	12420	12420	12420	12420	0
277	20231109	152800	2085254350	12420	12420	12420	12420	0
278	20231109	152700	2085254350	12420	12420	12420	12420	0
279	20231109	152600	2085254350	12420	12420	12420	12420	0
280	20231109	152500	2085254350	12420	12420	12420	12420	0
281	20231109	152400	2085254350	12420	12420	12420	12420	0
282	20231109	152300	2085254350	12420	12420	12420	12420	0
283	20231109	152200	2085254350	12420	12420	12420	12420	0
284	20231109	152100	2085254350	12420	12420	12420	12420	0
285	20231109	152000	2085254350	12420	12420	12420	12420	0
286	20231109	151900	2085254350	12420	12420	12420	12400	281
287	20231109	151800	2081769190	12420	12400	12430	12400	1682
288	20231109	151700	2060895260	12430	12470	12480	12350	7340
289	20231109	151600	1969769140	12470	12470	12470	12470	48
290	20231109	151500	1969170580	12460	12470	12470	12420	343
291	20231109	151400	1964894150	12470	12470	12470	12460	427
292	20231109	151300	1959570400	12460	12460	12470	12460	324
293	20231109	151200	1955530470	12460	12420	12460	12420	1030
294	20231109	151100	1942704850	12420	12410	12420	12410	835
295	20231109	151000	1932342390	12410	12460	12460	12410	638
296	20231109	150900	1924424120	12460	12460	12460	12430	697
297	20231109	150800	1915751530	12470	12470	12470	12470	70
298	20231109	150700	1914878630	12470	12450	12470	12420	177
299	20231109	150600	1912676460	12450	12440	12450	12440	95
300	20231109	150500	1911493930	12450	12450	12450	12440	180
301	20231109	150400	1909253170	12440	12410	12440	12400	1490
302	20231109	150300	1890745590	12400	12400	12400	12400	0
303	20231109	150200	1890745590	12400	12410	12410	12400	751
304	20231109	150100	1881430530	12410	12410	12420	12410	237
305	20231109	150000	1878489340	12410	12420	12420	12410	163
306	20231109	145900	1876465120	12420	12430	12430	12420	54
307	20231109	145800	1875794100	12430	12430	12430	12430	124
308	20231109	145700	1874252780	12420	12410	12420	12410	108
309	20231109	145600	1872912080	12410	12410	12410	12410	83
310	20231109	145500	1871882050	12410	12410	12410	12410	428
311	20231109	145400	1866570570	12400	12400	12400	12400	0
312	20231109	145300	1866570570	12400	12420	12420	12400	554
313	20231109	145200	1859694810	12420	12420	12420	12420	96
314	20231109	145100	1858502490	12420	12420	12420	12410	113
315	20231109	145000	1857099170	12410	12430	12430	12410	556
316	20231109	144900	1850188290	12410	12410	12410	12410	189
317	20231109	144800	1847842800	12440	12440	12440	12440	0
318	20231109	144700	1847842800	12440	12440	12440	12440	129
319	20231109	144600	1846238040	12440	12420	12440	12420	21
320	20231109	144500	1845976820	12430	12430	12430	12430	0
321	20231109	144400	1845976820	12430	12460	12460	12410	1888
322	20231109	144300	1822520970	12480	12430	12480	12430	384
323	20231109	144200	1817735090	12420	12420	12420	12420	74
324	20231109	144100	1816816010	12420	12430	12430	12410	1593
325	20231109	144000	1797021650	12430	12440	12440	12430	142
326	20231109	143900	1795255440	12450	12440	12450	12440	598
327	20231109	143800	1787816310	12440	12440	12440	12430	130
328	20231109	143700	1786199190	12440	12440	12440	12440	3
329	20231109	143600	1786161870	12430	12440	12440	12430	271
330	20231109	143500	1782790700	12440	12440	12440	12440	35
331	20231109	143400	1782355300	12440	12440	12440	12440	0
332	20231109	143300	1782355300	12440	12440	12440	12440	0
333	20231109	143200	1782355300	12440	12450	12450	12440	250
334	20231109	143100	1779243000	12450	12450	12450	12450	20
335	20231109	143000	1778994000	12460	12460	12460	12460	1
336	20231109	142900	1778981540	12430	12430	12430	12430	0
337	20231109	142800	1778981540	12430	12440	12440	12430	2111
338	20231109	142700	1752738290	12440	12440	12450	12440	1216
339	20231109	142600	1737610630	12440	12440	12440	12440	475
340	20231109	142500	1731701630	12440	12450	12450	12440	101
341	20231109	142400	1730444190	12450	12450	12450	12450	0
342	20231109	142300	1730444190	12450	12440	12450	12440	140
343	20231109	142200	1728701290	12440	12440	12440	12440	222
344	20231109	142100	1725939610	12440	12460	12460	12440	790
345	20231109	142000	1716103170	12460	12460	12470	12460	791
346	20231109	141900	1706247210	12460	12460	12460	12460	0
347	20231109	141800	1706247210	12460	12480	12480	12460	816
348	20231109	141700	1696074440	12480	12480	12480	12480	200
349	20231109	141600	1693578440	12480	12460	12480	12460	72
350	20231109	141500	1692680280	12480	12470	12480	12470	1636
351	20231109	141400	1672266780	12460	12470	12470	12460	264
352	20231109	141300	1668974870	12470	12480	12480	12470	209
353	20231109	141200	1666366830	12480	12500	12500	12480	1456
354	20231109	141100	1648178560	12490	12500	12500	12490	223
355	20231109	141000	1645391560	12500	12500	12500	12500	394
356	20231109	140900	1640466560	12510	12470	12510	12470	3153
357	20231109	140800	1601060500	12460	12470	12470	12460	344
358	20231109	140700	1596772740	12480	12400	12480	12400	8027
359	20231109	140600	1497084010	12400	12400	12400	12400	12
360	20231109	140500	1496935210	12390	12390	12390	12390	3
361	20231109	140400	1496898040	12390	12390	12390	12390	201
362	20231109	140300	1494407650	12390	12390	12390	12390	270
363	20231109	140200	1491062350	12400	12390	12400	12390	1185
364	20231109	140100	1476377850	12400	12410	12410	12400	4309
365	20231109	140000	1422945440	12410	12420	12420	12410	885
366	20231109	135900	1411956380	12420	12420	12420	12420	123
367	20231109	135800	1410428720	12430	12430	12430	12430	81
368	20231109	135700	1409421890	12420	12420	12420	12420	9
369	20231109	135600	1409310110	12430	12410	12430	12410	482
370	20231109	135500	1403323550	12410	12410	12410	12410	112
371	20231109	135400	1401933630	12420	12410	12420	12410	301
372	20231109	135300	1398197920	12410	12420	12420	12410	124
373	20231109	135200	1396658950	12420	12420	12420	12420	134
374	20231109	135100	1394994670	12420	12420	12420	12420	1
375	20231109	135000	1394982250	12420	12420	12420	12420	92
376	20231109	134900	1393839610	12410	12410	12410	12410	0
377	20231109	134800	1393839610	12410	12410	12410	12410	0
378	20231109	134700	1393839610	12410	12410	12410	12410	103
379	20231109	134600	1392561380	12410	12410	12410	12410	135
380	20231109	134500	1390886030	12410	12410	12410	12410	202
381	20231109	134400	1388379210	12410	12420	12420	12410	873
382	20231109	134300	1377543360	12410	12420	12420	12410	2034
383	20231109	134200	1352293040	12420	12420	12420	12420	516
384	20231109	134100	1345884320	12420	12430	12430	12420	209
385	20231109	134000	1343286550	12450	12450	12450	12450	0
386	20231109	133900	1343286550	12450	12440	12450	12440	64
387	20231109	133800	1342489850	12440	12430	12440	12420	1109
388	20231109	133700	1328710710	12450	12430	12450	12430	487
389	20231109	133600	1322655660	12450	12440	12450	12430	655
390	20231109	133500	1314510740	12430	12430	12430	12430	0
391	20231109	133400	1314510740	12430	12450	12450	12430	263
392	20231109	133300	1311238490	12450	12450	12450	12440	68
393	20231109	133200	1310392390	12450	12450	12450	12450	108
394	20231109	133100	1309047790	12450	12450	12460	12450	1067
395	20231109	133000	1295763580	12450	12460	12460	12450	640
396	20231109	132900	1287789450	12460	12470	12470	12460	176
397	20231109	132800	1285594910	12470	12470	12470	12470	194
398	20231109	132700	1283175730	12460	12460	12460	12460	0
399	20231109	132600	1283175730	12460	12460	12460	12460	0
400	20231109	132500	1283175730	12460	12470	12470	12460	345
401	20231109	132400	1278873780	12480	12480	12480	12480	6
402	20231109	132300	1278798900	12480	12500	12500	12480	186
403	20231109	132200	1276476660	12500	12500	12500	12500	10
404	20231109	132100	1276351660	12500	12500	12530	12500	5294
405	20231109	132000	1210166050	12490	12470	12490	12460	580
406	20231109	131900	1202929970	12470	12470	12470	12470	5
407	20231109	131800	1202867620	12470	12470	12470	12470	119
408	20231109	131700	1201383690	12470	12480	12480	12470	85
409	20231109	131600	1200322990	12480	12480	12480	12480	0
410	20231109	131500	1200322990	12480	12480	12480	12480	119
411	20231109	131400	1198837870	12470	12470	12470	12470	226
412	20231109	131300	1196019650	12470	12490	12490	12470	411
413	20231109	131200	1190888120	12480	12470	12480	12470	93
414	20231109	131100	1189728120	12480	12480	12480	12480	23
415	20231109	131000	1189441080	12480	12480	12480	12480	0
416	20231109	130900	1189441080	12480	12480	12480	12480	1
417	20231109	130800	1189428600	12470	12470	12470	12470	0
418	20231109	130700	1189428600	12470	12470	12470	12470	0
419	20231109	130600	1189428600	12470	12470	12470	12470	0
420	20231109	130500	1189428600	12470	12470	12470	12470	11
421	20231109	130400	1189291430	12460	12460	12460	12460	10
422	20231109	130300	1189166830	12470	12470	12470	12470	30
423	20231109	130200	1188792730	12460	12460	12460	12460	0
424	20231109	130100	1188792730	12460	12460	12460	12460	82
425	20231109	130000	1187771010	12470	12470	12470	12470	1
426	20231109	125900	1187758540	12470	12470	12470	12470	30
427	20231109	125800	1187384440	12460	12470	12470	12460	120
428	20231109	125700	1185889190	12470	12470	12470	12470	2
429	20231109	125600	1185864250	12460	12470	12470	12460	145
430	20231109	125500	1184057540	12470	12470	12470	12470	0
431	20231109	125400	1184057540	12470	12470	12470	12470	35
432	20231109	125300	1183621090	12470	12480	12480	12470	125
433	20231109	125200	1182062320	12490	12480	12490	12480	6
434	20231109	125100	1181987430	12490	12490	12490	12490	325
435	20231109	125000	1177928180	12490	12490	12490	12490	0
436	20231109	124900	1177928180	12490	12480	12490	12480	38
437	20231109	124800	1177453880	12460	12460	12460	12460	0
438	20231109	124700	1177453880	12460	12460	12460	12460	160
439	20231109	124600	1175460280	12460	12470	12470	12460	265
440	20231109	124500	1172158280	12460	12470	12470	12460	50
441	20231109	124400	1171535120	12470	12470	12470	12470	90
442	20231109	124300	1170412820	12470	12460	12470	12460	31
443	20231109	124200	1170026260	12460	12460	12460	12460	25
444	20231109	124100	1169714760	12480	12490	12490	12460	694
445	20231109	124000	1161058950	12490	12490	12500	12490	440
446	20231109	123900	1155560350	12480	12480	12480	12480	150
447	20231109	123800	1153688350	12500	12500	12500	12500	0
448	20231109	123700	1153688350	12500	12500	12500	12500	0
449	20231109	123600	1153688350	12500	12480	12500	12480	371
450	20231109	123500	1149051990	12480	12480	12480	12480	0
451	20231109	123400	1149051990	12480	12480	12480	12480	25
452	20231109	123300	1148739990	12480	12480	12480	12480	12
453	20231109	123200	1148590230	12480	12480	12480	12480	3
454	20231109	123100	1148552790	12470	12470	12470	12470	762
455	20231109	123000	1139050650	12480	12480	12480	12470	275
456	20231109	122900	1135620390	12490	12490	12490	12490	4
457	20231109	122800	1135570430	12480	12480	12480	12480	211
458	20231109	122700	1132937150	12480	12480	12480	12480	295
459	20231109	122600	1129255550	12490	12490	12490	12490	214
460	20231109	122500	1126582690	12500	12500	12500	12500	1
461	20231109	122400	1126570190	12500	12500	12500	12500	76
462	20231109	122300	1125620190	12490	12490	12490	12490	57
463	20231109	122200	1124908260	12490	12490	12490	12490	0
464	20231109	122100	1124908260	12490	12490	12490	12490	0
465	20231109	122000	1124908260	12490	12490	12490	12490	0
466	20231109	121900	1124908260	12490	12490	12490	12490	2
467	20231109	121800	1124883280	12500	12500	12500	12500	0
468	20231109	121700	1124883280	12500	12480	12500	12480	125
469	20231109	121600	1123322040	12490	12490	12490	12490	10
470	20231109	121500	1123197140	12480	12480	12480	12480	0
471	20231109	121400	1123197140	12480	12480	12480	12480	0
472	20231109	121300	1123197140	12480	12490	12490	12480	6
473	20231109	121200	1123122230	12480	12480	12480	12480	0
474	20231109	121100	1123122230	12480	12500	12500	12480	486
475	20231109	121000	1117053430	12490	12480	12500	12480	38
476	20231109	120900	1116578630	12480	12480	12480	12470	285
477	20231109	120800	1113022330	12480	12480	12480	12470	269
478	20231109	120700	1109665710	12470	12480	12480	12470	419
479	20231109	120600	1104438950	12490	12490	12490	12490	0
480	20231109	120500	1104438950	12490	12490	12490	12480	1025
481	20231109	120400	1091643450	12500	12490	12500	12490	57
482	20231109	120300	1090931000	12500	12500	12500	12490	123
483	20231109	120200	1089394480	12490	12490	12490	12490	172
484	20231109	120100	1087246200	12500	12500	12500	12500	0
485	20231109	120000	1087246200	12500	12500	12500	12500	10
486	20231109	115900	1087121200	12510	12510	12510	12510	0
487	20231109	115800	1087121200	12510	12500	12510	12500	767
488	20231109	115700	1077533220	12500	12500	12500	12500	26
489	20231109	115600	1077208220	12490	12490	12490	12490	361
490	20231109	115500	1072699330	12490	12490	12490	12490	1
491	20231109	115400	1072686840	12500	12500	12500	12500	0
492	20231109	115300	1072686840	12500	12500	12500	12500	30
493	20231109	115200	1072311840	12500	12500	12500	12500	0
494	20231109	115100	1072311840	12500	12500	12500	12500	345
495	20231109	115000	1067999340	12500	12500	12500	12500	0
496	20231109	114900	1067999340	12500	12500	12500	12500	0
497	20231109	114800	1067999340	12500	12490	12500	12490	26
498	20231109	114700	1067674370	12500	12500	12500	12500	0
499	20231109	114600	1067674370	12500	12510	12510	12490	64
500	20231109	114500	1066874140	12510	12510	12510	12510	0
501	20231109	114400	1066874140	12510	12510	12510	12510	0
502	20231109	114300	1066874140	12510	12530	12530	12510	841
503	20231109	114200	1056345130	12530	12530	12530	12530	50
504	20231109	114100	1055718630	12520	12520	12520	12520	0
505	20231109	114000	1055718630	12520	12530	12530	12520	109
506	20231109	113900	1054352910	12530	12530	12530	12530	0
507	20231109	113800	1054352910	12530	12530	12530	12530	0
508	20231109	113700	1054352910	12530	12540	12540	12530	21
509	20231109	113600	1054089670	12540	12550	12550	12540	617
510	20231109	113500	1046351590	12550	12550	12550	12550	0
511	20231109	113400	1046351590	12550	12560	12560	12550	387
512	20231109	113300	1041492360	12550	12530	12550	12530	170
513	20231109	113200	1039360740	12530	12520	12530	12520	72
514	20231109	113100	1038459040	12520	12500	12520	12490	648
515	20231109	113000	1030356270	12500	12500	12500	12500	20
516	20231109	112900	1030106270	12500	12500	12500	12500	4
517	20231109	112800	1030056270	12500	12500	12500	12500	291
518	20231109	112700	1026418770	12500	12500	12500	12500	21
519	20231109	112600	1026156270	12500	12500	12500	12500	155
520	20231109	112500	1024218770	12510	12510	12510	12510	0
521	20231109	112400	1024218770	12510	12500	12510	12500	68
522	20231109	112300	1023368560	12500	12510	12510	12500	169
523	20231109	112200	1021254640	12510	12500	12520	12480	1722
524	20231109	112100	999738540	12510	12510	12510	12510	0
525	20231109	112000	999738540	12510	12510	12510	12500	32
526	20231109	111900	999338400	12520	12510	12520	12510	71
527	20231109	111800	998450020	12510	12500	12510	12500	270
528	20231109	111700	995074620	12510	12500	12510	12490	118
529	20231109	111600	993599910	12520	12510	12520	12510	84
530	20231109	111500	992548650	12510	12510	12510	12510	56
531	20231109	111400	991848090	12510	12510	12510	12510	240
532	20231109	111300	988845690	12510	12500	12510	12500	87
533	20231109	111200	987757830	12500	12500	12500	12500	733
534	20231109	111100	978595330	12500	12490	12500	12490	1037
535	20231109	111000	965642920	12500	12500	12500	12500	0
536	20231109	110900	965642920	12500	12500	12500	12500	131
537	20231109	110800	964005420	12490	12490	12490	12490	5
538	20231109	110700	963942970	12490	12490	12490	12490	5
539	20231109	110600	963880520	12490	12490	12490	12490	0
540	20231109	110500	963880520	12490	12490	12500	12480	812
541	20231109	110400	953742710	12490	12500	12500	12490	175
542	20231109	110300	951555230	12500	12500	12500	12500	491
543	20231109	110200	945417730	12490	12490	12490	12490	1
544	20231109	110100	945405240	12470	12480	12480	12470	137
545	20231109	110000	943695490	12480	12470	12480	12470	34
546	20231109	105900	943271370	12470	12470	12470	12470	250
547	20231109	105800	940153870	12480	12480	12480	12480	398
548	20231109	105700	935186830	12490	12500	12500	12490	419
549	20231109	105600	929950920	12510	12510	12510	12510	0
550	20231109	105500	929950920	12510	12510	12510	12510	100
551	20231109	105400	928699920	12500	12510	12520	12500	445
552	20231109	105300	923133300	12520	12550	12550	12520	1980
553	20231109	105200	898310520	12550	12550	12550	12550	324
554	20231109	105100	894244320	12550	12550	12550	12550	492
555	20231109	105000	888069720	12550	12550	12550	12550	5
556	20231109	104900	888006970	12550	12550	12550	12550	0
557	20231109	104800	888006970	12550	12540	12550	12540	416
558	20231109	104700	882788840	12530	12530	12530	12520	710
559	20231109	104600	873897440	12530	12550	12550	12530	1239
560	20231109	104500	858352730	12550	12550	12550	12550	103
561	20231109	104400	857060080	12550	12550	12550	12550	0
562	20231109	104300	857060080	12550	12550	12550	12550	126
563	20231109	104200	855478780	12540	12540	12540	12540	60
564	20231109	104100	854726380	12540	12540	12540	12540	0
565	20231109	104000	854726380	12540	12550	12550	12540	419
566	20231109	103900	849469010	12560	12560	12560	12560	2
567	20231109	103800	849443890	12560	12560	12560	12560	1
568	20231109	103700	849431330	12550	12550	12550	12550	72
569	20231109	103600	848527730	12540	12580	12580	12540	501
570	20231109	103500	842233560	12590	12590	12590	12590	5
571	20231109	103400	842170610	12590	12560	12590	12560	1726
572	20231109	103300	820468070	12560	12560	12570	12560	99
573	20231109	103200	819224530	12560	12560	12560	12560	30
574	20231109	103100	818847730	12570	12560	12570	12560	50
575	20231109	103000	818219620	12560	12570	12570	12540	904
576	20231109	102900	806866440	12570	12570	12570	12570	35
577	20231109	102800	806426490	12570	12570	12570	12570	61
578	20231109	102700	805659720	12570	12550	12570	12550	503
579	20231109	102600	799339920	12560	12560	12560	12550	24
580	20231109	102500	799038500	12570	12570	12570	12570	0
581	20231109	102400	799038500	12570	12570	12570	12570	0
582	20231109	102300	799038500	12570	12560	12570	12560	145
583	20231109	102200	797217290	12570	12570	12570	12570	134
584	20231109	102100	795532910	12580	12580	12580	12580	0
585	20231109	102000	795532910	12580	12580	12580	12580	1
586	20231109	101900	795520330	12580	12570	12580	12560	453
587	20231109	101800	789829620	12580	12590	12590	12550	111
588	20231109	101700	788433630	12590	12560	12590	12560	5408
589	20231109	101600	720353360	12560	12510	12560	12510	2180
590	20231109	101500	693050770	12510	12500	12510	12500	169
591	20231109	101400	690938260	12500	12470	12500	12470	1431
592	20231109	101300	673067440	12490	12470	12500	12470	4312
593	20231109	101200	619207960	12490	12510	12510	12490	1082
594	20231109	101100	605677580	12520	12520	12520	12520	699
595	20231109	101000	596926100	12510	12460	12510	12460	464
596	20231109	100900	591129910	12460	12460	12460	12460	0
597	20231109	100800	591129910	12460	12500	12500	12460	790
598	20231109	100700	581264590	12500	12500	12500	12500	86
599	20231109	100600	580189590	12500	12450	12500	12450	376
600	20231109	100500	575493990	12440	12490	12490	12430	730
601	20231109	100400	566407010	12490	12500	12500	12490	813
602	20231109	100300	556252490	12500	12500	12500	12500	62
603	20231109	100200	555477490	12520	12510	12530	12510	438
604	20231109	100100	549996640	12500	12460	12500	12460	855
605	20231109	100000	539324020	12450	12460	12470	12450	600
606	20231109	095900	531849890	12450	12460	12460	12450	196
607	20231109	095800	529408730	12460	12460	12470	12460	203
608	20231109	095700	526879340	12470	12460	12470	12450	239
609	20231109	095600	523901970	12460	12460	12460	12460	202
610	20231109	095500	521385050	12460	12460	12460	12460	200
611	20231109	095400	518893050	12470	12490	12490	12460	262
612	20231109	095300	515624990	12490	12450	12490	12410	6262
613	20231109	095200	437767290	12450	12460	12460	12450	10
614	20231109	095100	437642710	12450	12490	12490	12450	749
615	20231109	095000	428303660	12480	12490	12490	12470	177
616	20231109	094900	426095720	12490	12490	12490	12490	22
617	20231109	094800	425820940	12490	12470	12510	12470	659
618	20231109	094700	417582530	12470	12460	12470	12460	116
619	20231109	094600	416136670	12460	12480	12480	12460	502
620	20231109	094500	409872340	12480	12490	12490	12480	75
621	20231109	094400	408935890	12490	12510	12510	12490	380
622	20231109	094300	404182640	12510	12530	12530	12510	93
623	20231109	094200	403018810	12500	12530	12540	12500	249
624	20231109	094100	399899700	12530	12520	12530	12520	507
625	20231109	094000	393547830	12520	12490	12520	12480	1600
626	20231109	093900	373571680	12490	12490	12490	12490	1
627	20231109	093800	373559190	12500	12500	12500	12500	1
628	20231109	093700	373546690	12500	12500	12500	12500	30
629	20231109	093600	373171690	12500	12510	12510	12480	125
630	20231109	093500	371609880	12500	12490	12530	12480	1047
631	20231109	093400	358513410	12490	12500	12500	12490	56
632	20231109	093300	357813860	12480	12510	12520	12480	195
633	20231109	093200	355376330	12530	12530	12540	12510	113
634	20231109	093100	353960410	12530	12500	12540	12490	114
635	20231109	093000	352535170	12500	12490	12500	12480	146
636	20231109	092900	350711450	12480	12490	12490	12480	310
637	20231109	092800	346841600	12490	12500	12500	12490	292
638	20231109	092700	343192550	12510	12550	12550	12500	308
639	20231109	092600	339338660	12550	12570	12570	12550	27
640	20231109	092500	338999710	12570	12580	12580	12550	272
641	20231109	092400	335578950	12570	12520	12570	12520	589
642	20231109	092300	328197830	12510	12510	12510	12510	1
643	20231109	092200	328185320	12510	12490	12510	12490	141
644	20231109	092100	326422390	12490	12520	12520	12490	218
645	20231109	092000	323696130	12520	12500	12520	12500	1037
646	20231109	091900	310721630	12480	12550	12550	12480	1668
647	20231109	091800	289858640	12550	12540	12560	12540	637
648	20231109	091700	281866930	12540	12540	12580	12530	1195
649	20231109	091600	266852760	12540	12500	12540	12500	588
650	20231109	091500	259501620	12450	12430	12470	12430	461
651	20231109	091400	253764450	12430	12440	12450	12420	1088
652	20231109	091300	240240500	12430	12440	12450	12420	960
653	20231109	091200	228311510	12440	12440	12440	12420	946
654	20231109	091100	216550470	12440	12450	12460	12440	1485
655	20231109	091000	198070170	12450	12470	12500	12440	2298
656	20231109	090900	169436020	12470	12530	12530	12470	2251
657	20231109	090800	141277540	12560	12530	12580	12520	787
658	20231109	090700	131415640	12580	12500	12580	12500	404
659	20231109	090600	126344450	12510	12510	12580	12500	650
660	20231109	090500	118209520	12500	12510	12520	12500	1631
661	20231109	090400	97807420	12510	12530	12530	12500	1325
662	20231109	090300	81216110	12540	12650	12650	12530	2252
663	20231109	090200	52907680	12610	12620	12660	12610	626
664	20231109	090100	45005800	12610	12620	12650	12520	1795
665	20231109	090000	22374820	12620	12600	12670	12570	1523