KissMeData/001800/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	183500	1248159590	15820	15820	15820	15820	9508
3	20231106	183400	1248159590	15820	15820	15820	15820	0
4	20231106	183300	1248159590	15820	15820	15820	15820	0
5	20231106	183200	1248159590	15820	15820	15820	15820	0
6	20231106	183100	1248159590	15820	15820	15820	15820	0
7	20231106	183000	1248159590	15820	15820	15820	15820	0
8	20231106	182900	1248159590	15820	15820	15820	15820	0
9	20231106	182800	1248159590	15820	15820	15820	15820	0
10	20231106	182700	1248159590	15820	15820	15820	15820	0
11	20231106	182600	1248159590	15820	15820	15820	15820	0
12	20231106	182500	1248159590	15820	15820	15820	15820	0
13	20231106	182400	1248159590	15820	15820	15820	15820	0
14	20231106	182300	1248159590	15820	15820	15820	15820	0
15	20231106	182200	1248159590	15820	15820	15820	15820	0
16	20231106	182100	1248159590	15820	15820	15820	15820	0
17	20231106	182000	1248159590	15820	15820	15820	15820	0
18	20231106	181900	1248159590	15820	15820	15820	15820	0
19	20231106	181800	1248159590	15820	15820	15820	15820	0
20	20231106	181700	1248159590	15820	15820	15820	15820	0
21	20231106	181600	1248159590	15820	15820	15820	15820	0
22	20231106	181500	1248159590	15820	15820	15820	15820	0
23	20231106	181400	1248159590	15820	15820	15820	15820	0
24	20231106	181300	1248159590	15820	15820	15820	15820	0
25	20231106	181200	1248159590	15820	15820	15820	15820	0
26	20231106	181100	1248159590	15820	15820	15820	15820	0
27	20231106	181000	1248159590	15820	15820	15820	15820	0
28	20231106	180900	1248159590	15820	15820	15820	15820	0
29	20231106	180800	1248159590	15820	15820	15820	15820	0
30	20231106	180700	1248159590	15820	15820	15820	15820	0
31	20231106	180600	1248159590	15820	15820	15820	15820	0
32	20231106	180500	1248159590	15820	15820	15820	15820	9508
33	20231106	180400	1248159590	15820	15820	15820	15820	0
34	20231106	180300	1248159590	15820	15820	15820	15820	0
35	20231106	180200	1248159590	15820	15820	15820	15820	0
36	20231106	180100	1248159590	15820	15820	15820	15820	0
37	20231106	180000	1248159590	15820	15820	15820	15820	0
38	20231106	175900	1248159590	15820	15820	15820	15820	0
39	20231106	175800	1248159590	15820	15820	15820	15820	0
40	20231106	175700	1248159590	15820	15820	15820	15820	0
41	20231106	175600	1248159590	15820	15820	15820	15820	0
42	20231106	175500	1248159590	15820	15820	15820	15820	0
43	20231106	175400	1248159590	15820	15820	15820	15820	0
44	20231106	175300	1248159590	15820	15820	15820	15820	0
45	20231106	175200	1248159590	15820	15820	15820	15820	0
46	20231106	175100	1248159590	15820	15820	15820	15820	0
47	20231106	175000	1248159590	15820	15820	15820	15820	0
48	20231106	174900	1248159590	15820	15820	15820	15820	0
49	20231106	174800	1248159590	15820	15820	15820	15820	0
50	20231106	174700	1248159590	15820	15820	15820	15820	0
51	20231106	174600	1248159590	15820	15820	15820	15820	0
52	20231106	174500	1248159590	15820	15820	15820	15820	0
53	20231106	174400	1248159590	15820	15820	15820	15820	0
54	20231106	174300	1248159590	15820	15820	15820	15820	0
55	20231106	174200	1248159590	15820	15820	15820	15820	0
56	20231106	174100	1248159590	15820	15820	15820	15820	0
57	20231106	174000	1248159590	15820	15820	15820	15820	0
58	20231106	173900	1248159590	15820	15820	15820	15820	0
59	20231106	173800	1248159590	15820	15820	15820	15820	0
60	20231106	173700	1248159590	15820	15820	15820	15820	0
61	20231106	173600	1248159590	15820	15820	15820	15820	0
62	20231106	173500	1248159590	15820	15820	15820	15820	9508
63	20231106	173400	1248159590	15820	15820	15820	15820	0
64	20231106	173300	1248159590	15820	15820	15820	15820	0
65	20231106	173200	1248159590	15820	15820	15820	15820	0
66	20231106	173100	1248159590	15820	15820	15820	15820	0
67	20231106	173000	1248159590	15820	15820	15820	15820	0
68	20231106	172900	1248159590	15820	15820	15820	15820	0
69	20231106	172800	1248159590	15820	15820	15820	15820	0
70	20231106	172700	1248159590	15820	15820	15820	15820	0
71	20231106	172600	1248159590	15820	15820	15820	15820	0
72	20231106	172500	1248159590	15820	15820	15820	15820	0
73	20231106	172400	1248159590	15820	15820	15820	15820	0
74	20231106	172300	1248159590	15820	15820	15820	15820	0
75	20231106	172200	1248159590	15820	15820	15820	15820	0
76	20231106	172100	1248159590	15820	15820	15820	15820	0
77	20231106	172000	1248159590	15820	15820	15820	15820	0
78	20231106	171900	1248159590	15820	15820	15820	15820	0
79	20231106	171800	1248159590	15820	15820	15820	15820	0
80	20231106	171700	1248159590	15820	15820	15820	15820	0
81	20231106	171600	1248159590	15820	15820	15820	15820	0
82	20231106	171500	1248159590	15820	15820	15820	15820	0
83	20231106	171400	1248159590	15820	15820	15820	15820	0
84	20231106	171300	1248159590	15820	15820	15820	15820	0
85	20231106	171200	1248159590	15820	15820	15820	15820	0
86	20231106	171100	1248159590	15820	15820	15820	15820	0
87	20231106	171000	1248159590	15820	15820	15820	15820	0
88	20231106	170900	1248159590	15820	15820	15820	15820	0
89	20231106	170800	1248159590	15820	15820	15820	15820	0
90	20231106	170700	1248159590	15820	15820	15820	15820	0
91	20231106	170600	1248159590	15820	15820	15820	15820	0
92	20231106	170500	1248159590	15820	15820	15820	15820	9508
93	20231106	170400	1248159590	15820	15820	15820	15820	0
94	20231106	170300	1248159590	15820	15820	15820	15820	0
95	20231106	170200	1248159590	15820	15820	15820	15820	0
96	20231106	170100	1248159590	15820	15820	15820	15820	0
97	20231106	170000	1248159590	15820	15820	15820	15820	0
98	20231106	165900	1248159590	15820	15820	15820	15820	0
99	20231106	165800	1248159590	15820	15820	15820	15820	0
100	20231106	165700	1248159590	15820	15820	15820	15820	0
101	20231106	165600	1248159590	15820	15820	15820	15820	0
102	20231106	165500	1248159590	15820	15820	15820	15820	0
103	20231106	165400	1248159590	15820	15820	15820	15820	0
104	20231106	165300	1248159590	15820	15820	15820	15820	0
105	20231106	165200	1248159590	15820	15820	15820	15820	0
106	20231106	165100	1248159590	15820	15820	15820	15820	0
107	20231106	165000	1248159590	15820	15820	15820	15820	0
108	20231106	164900	1248159590	15820	15820	15820	15820	0
109	20231106	164800	1248159590	15820	15820	15820	15820	0
110	20231106	164700	1248159590	15820	15820	15820	15820	0
111	20231106	164600	1248159590	15820	15820	15820	15820	0
112	20231106	164500	1248159590	15820	15820	15820	15820	0
113	20231106	164400	1248159590	15820	15820	15820	15820	0
114	20231106	164300	1248159590	15820	15820	15820	15820	0
115	20231106	164200	1248159590	15820	15820	15820	15820	0
116	20231106	164100	1248159590	15820	15820	15820	15820	0
117	20231106	164000	1248159590	15820	15820	15820	15820	0
118	20231106	163900	1248159590	15820	15820	15820	15820	0
119	20231106	163800	1248159590	15820	15820	15820	15820	0
120	20231106	163700	1248159590	15820	15820	15820	15820	0
121	20231106	163600	1248159590	15820	15820	15820	15820	0
122	20231106	163500	1248159590	15820	15820	15820	15820	9508
123	20231106	163400	1248159590	15820	15820	15820	15820	0
124	20231106	163300	1248159590	15820	15820	15820	15820	0
125	20231106	163200	1248159590	15820	15820	15820	15820	0
126	20231106	163100	1248159590	15820	15820	15820	15820	0
127	20231106	163000	1248159590	15820	15820	15820	15820	0
128	20231106	162900	1248159590	15820	15820	15820	15820	0
129	20231106	162800	1248159590	15820	15820	15820	15820	0
130	20231106	162700	1248159590	15820	15820	15820	15820	0
131	20231106	162600	1248159590	15820	15820	15820	15820	0
132	20231106	162500	1248159590	15820	15820	15820	15820	0
133	20231106	162400	1248159590	15820	15820	15820	15820	0
134	20231106	162300	1248159590	15820	15820	15820	15820	0
135	20231106	162200	1248159590	15820	15820	15820	15820	0
136	20231106	162100	1248159590	15820	15820	15820	15820	0
137	20231106	162000	1248159590	15820	15820	15820	15820	0
138	20231106	161900	1248159590	15820	15820	15820	15820	0
139	20231106	161800	1248159590	15820	15820	15820	15820	0
140	20231106	161700	1248159590	15820	15820	15820	15820	0
141	20231106	161600	1248159590	15820	15820	15820	15820	0
142	20231106	161500	1248159590	15820	15820	15820	15820	0
143	20231106	161400	1248159590	15820	15820	15820	15820	0
144	20231106	161300	1248159590	15820	15820	15820	15820	0
145	20231106	161200	1248159590	15820	15820	15820	15820	0
146	20231106	161100	1248159590	15820	15820	15820	15820	0
147	20231106	161000	1248159590	15820	15820	15820	15820	0
148	20231106	160900	1248159590	15820	15820	15820	15820	0
149	20231106	160800	1248159590	15820	15820	15820	15820	0
150	20231106	160700	1248159590	15820	15820	15820	15820	0
151	20231106	160600	1248159590	15820	15820	15820	15820	0
152	20231106	160500	1248159590	15820	15820	15820	15820	9508
153	20231106	160400	1248159590	15820	15820	15820	15820	0
154	20231106	160300	1248159590	15820	15820	15820	15820	0
155	20231106	160200	1248159590	15820	15820	15820	15820	0
156	20231106	160100	1248159590	15820	15820	15820	15820	0
157	20231106	160000	1248159590	15820	15820	15820	15820	0
158	20231106	155900	1248159590	15820	15820	15820	15820	0
159	20231106	155800	1248159590	15820	15820	15820	15820	0
160	20231106	155700	1248159590	15820	15820	15820	15820	0
161	20231106	155600	1248159590	15820	15820	15820	15820	0
162	20231106	155500	1248159590	15820	15820	15820	15820	0
163	20231106	155400	1248159590	15820	15820	15820	15820	0
164	20231106	155300	1248159590	15820	15820	15820	15820	0
165	20231106	155200	1248159590	15820	15820	15820	15820	0
166	20231106	155100	1248159590	15820	15820	15820	15820	0
167	20231106	155000	1248159590	15820	15820	15820	15820	0
168	20231106	154900	1248159590	15820	15820	15820	15820	0
169	20231106	154800	1248159590	15820	15820	15820	15820	0
170	20231106	154700	1248159590	15820	15820	15820	15820	0
171	20231106	154600	1248159590	15820	15820	15820	15820	0
172	20231106	154500	1248159590	15820	15820	15820	15820	0
173	20231106	154400	1248159590	15820	15820	15820	15820	0
174	20231106	154300	1248159590	15820	15820	15820	15820	0
175	20231106	154200	1248159590	15820	15820	15820	15820	0
176	20231106	154100	1248159590	15820	15820	15820	15820	0
177	20231106	154000	1248159590	15820	15820	15820	15820	0
178	20231106	153900	1248159590	15820	15820	15820	15820	0
179	20231106	153800	1248159590	15820	15820	15820	15820	0
180	20231106	153700	1248159590	15820	15820	15820	15820	0
181	20231106	153600	1248159590	15820	15820	15820	15820	0
182	20231106	153500	1248159590	15820	15820	15820	15820	9508
183	20231106	153400	1248159590	15820	15820	15820	15820	0
184	20231106	153300	1248159590	15820	15820	15820	15820	0
185	20231106	153200	1248159590	15820	15820	15820	15820	0
186	20231106	153100	1248159590	15820	15820	15820	15820	0
187	20231106	153000	1248159590	15820	15820	15820	15820	9508
188	20231106	152900	1097743030	15780	15780	15780	15780	0
189	20231106	152800	1097743030	15780	15780	15780	15780	0
190	20231106	152700	1097743030	15780	15780	15780	15780	0
191	20231106	152600	1097743030	15780	15780	15780	15780	0
192	20231106	152500	1097743030	15780	15780	15780	15780	0
193	20231106	152400	1097743030	15780	15780	15780	15780	0
194	20231106	152300	1097743030	15780	15780	15780	15780	0
195	20231106	152200	1097743030	15780	15780	15780	15780	0
196	20231106	152100	1097743030	15780	15780	15780	15780	0
197	20231106	152000	1097743030	15780	15780	15780	15780	0
198	20231106	151900	1097743030	15780	15770	15780	15770	83
199	20231106	151800	1096433400	15770	15760	15780	15760	62
200	20231106	151700	1095455870	15750	15770	15770	15750	94
201	20231106	151600	1093974610	15770	15750	15780	15750	667
202	20231106	151500	1083457250	15750	15750	15760	15750	42
203	20231106	151400	1082795740	15750	15750	15760	15750	139
204	20231106	151300	1080606480	15750	15720	15750	15720	38
205	20231106	151200	1080008230	15720	15750	15750	15720	103
206	20231106	151100	1078388100	15730	15720	15770	15720	780
207	20231106	151000	1066125280	15720	15760	15760	15720	1070
208	20231106	150900	1049279710	15760	15770	15770	15760	16
209	20231106	150800	1049027530	15760	15740	15760	15740	84
210	20231106	150700	1047705070	15740	15750	15760	15740	87
211	20231106	150600	1046335010	15750	15780	15780	15740	139
212	20231106	150500	1044143100	15770	15770	15780	15770	143
213	20231106	150400	1041886700	15740	15720	15760	15720	14
214	20231106	150300	1041666520	15770	15770	15770	15720	113
215	20231106	150200	1039884980	15750	15720	15770	15720	45
216	20231106	150100	1039176420	15720	15710	15770	15710	225
217	20231106	150000	1035633380	15710	15740	15740	15710	72
218	20231106	145900	1034501570	15720	15720	15750	15720	10
219	20231106	145800	1034344310	15720	15720	15770	15720	267
220	20231106	145700	1030143390	15710	15720	15750	15710	247
221	20231106	145600	1026261700	15720	15720	15730	15710	12
222	20231106	145500	1026073060	15710	15720	15720	15710	68
223	20231106	145400	1025004160	15720	15720	15740	15710	105
224	20231106	145300	1023353500	15720	15710	15720	15710	50
225	20231106	145200	1022567680	15720	15710	15730	15710	70
226	20231106	145100	1021467340	15710	15730	15730	15710	6
227	20231106	145000	1021373020	15720	15740	15750	15720	74
228	20231106	144900	1020208290	15740	15740	15750	15740	10
229	20231106	144800	1020050880	15730	15730	15760	15710	540
230	20231106	144700	1011553630	15710	15710	15720	15710	158
231	20231106	144600	1009070650	15710	15720	15720	15710	14
232	20231106	144500	1008850680	15720	15720	15730	15710	13
233	20231106	144400	1008646310	15720	15710	15720	15710	72
234	20231106	144300	1007515170	15720	15720	15720	15710	207
235	20231106	144200	1004262590	15720	15730	15730	15720	15
236	20231106	144100	1004026780	15720	15700	15730	15700	653
237	20231106	144000	993768200	15700	15710	15710	15700	39
238	20231106	143900	993155620	15700	15750	15750	15700	1576
239	20231106	143800	968405130	15720	15710	15740	15710	8
240	20231106	143700	968279360	15710	15720	15720	15710	70
241	20231106	143600	967178980	15760	15730	15770	15710	212
242	20231106	143500	963841490	15710	15720	15720	15710	76
243	20231106	143400	962646840	15720	15710	15740	15710	34
244	20231106	143300	962112020	15720	15720	15720	15710	163
245	20231106	143200	959550400	15720	15720	15720	15710	83
246	20231106	143100	958245680	15720	15730	15730	15720	28
247	20231106	143000	957805430	15720	15720	15730	15720	43
248	20231106	142900	957129450	15720	15720	15730	15720	22
249	20231106	142800	956783510	15720	15730	15730	15720	85
250	20231106	142700	955447280	15730	15730	15740	15720	15
251	20231106	142600	955211370	15710	15720	15720	15710	225
252	20231106	142500	951675180	15710	15720	15720	15710	125
253	20231106	142400	949711010	15710	15730	15730	15710	95
254	20231106	142300	948217610	15720	15720	15730	15720	44
255	20231106	142200	947525820	15720	15730	15730	15720	135
256	20231106	142100	945403540	15720	15730	15730	15720	9
257	20231106	142000	945262050	15720	15720	15730	15720	144
258	20231106	141900	942998250	15720	15720	15730	15720	80
259	20231106	141800	941740640	15720	15730	15730	15720	18
260	20231106	141700	941457580	15720	15720	15720	15720	82
261	20231106	141600	940168540	15730	15730	15730	15720	27
262	20231106	141500	939743920	15730	15740	15750	15730	34
263	20231106	141400	939208600	15740	15720	15740	15720	96
264	20231106	141300	937699310	15720	15730	15730	15720	46
265	20231106	141200	936975800	15720	15740	15740	15720	10
266	20231106	141100	936818500	15740	15720	15740	15720	140
267	20231106	141000	934617490	15720	15730	15730	15720	11
268	20231106	140900	934444490	15740	15750	15750	15730	11
269	20231106	140800	934271360	15750	15720	15750	15720	116
270	20231106	140700	932447450	15720	15720	15730	15720	20
271	20231106	140600	932132960	15720	15730	15730	15720	17
272	20231106	140500	931865700	15730	15720	15730	15720	56
273	20231106	140400	930985280	15720	15730	15730	15720	78
274	20231106	140300	929759040	15720	15740	15740	15710	1216
275	20231106	140200	910645200	15740	15740	15740	15730	41
276	20231106	140100	909999890	15730	15730	15730	15730	4
277	20231106	140000	909936970	15750	15760	15760	15730	87
278	20231106	135900	908566680	15760	15760	15760	15750	32
279	20231106	135800	908062410	15760	15740	15760	15730	80
280	20231106	135700	906803060	15740	15730	15740	15720	129
281	20231106	135600	904773890	15730	15730	15730	15720	127
282	20231106	135500	902776250	15730	15740	15740	15730	23
283	20231106	135400	902414360	15740	15760	15760	15740	24
284	20231106	135300	902036360	15750	15740	15750	15730	37
285	20231106	135200	901453940	15740	15730	15740	15730	121
286	20231106	135100	899549500	15740	15750	15750	15740	187
287	20231106	135000	896605920	15740	15750	15750	15740	34
288	20231106	134900	896070500	15750	15750	15760	15750	21
289	20231106	134800	895739640	15760	15750	15760	15750	14
290	20231106	134700	895519130	15740	15750	15750	15740	136
291	20231106	134600	893378480	15760	15760	15760	15740	50
292	20231106	134500	892591030	15750	15780	15780	15750	3
293	20231106	134400	892543750	15770	15750	15780	15750	295
294	20231106	134300	887893030	15750	15760	15760	15750	42
295	20231106	134200	887231120	15760	15770	15770	15750	6
296	20231106	134100	887136540	15760	15760	15760	15760	62
297	20231106	134000	886159420	15770	15760	15770	15760	10
298	20231106	133900	886001730	15770	15780	15780	15770	13
299	20231106	133800	885796700	15780	15770	15780	15770	116
300	20231106	133700	883967360	15770	15780	15780	15770	90
301	20231106	133600	882547970	15770	15740	15770	15730	362
302	20231106	133500	876848620	15730	15730	15740	15730	81
303	20231106	133400	875574400	15740	15740	15740	15730	61
304	20231106	133300	874614840	15720	15740	15740	15720	12
305	20231106	133200	874426080	15720	15730	15730	15720	126
306	20231106	133100	872444670	15730	15730	15740	15730	42
307	20231106	133000	871783910	15740	15740	15740	15730	108
308	20231106	132900	870084720	15730	15730	15730	15730	35
309	20231106	132800	869534170	15720	15720	15720	15720	43
310	20231106	132700	868858210	15720	15730	15730	15720	89
311	20231106	132600	867459110	15720	15730	15730	15720	70
312	20231106	132500	866358640	15720	15730	15730	15720	22
313	20231106	132400	866012720	15730	15730	15730	15720	26
314	20231106	132300	865603850	15710	15730	15730	15690	1479
315	20231106	132200	842367280	15730	15740	15740	15730	24
316	20231106	132100	841989630	15740	15760	15760	15740	180
317	20231106	132000	839155290	15760	15750	15760	15750	12
318	20231106	131900	838966180	15760	15780	15780	15760	87
319	20231106	131800	837594680	15770	15770	15780	15770	3
320	20231106	131700	837547360	15770	15770	15770	15770	20
321	20231106	131600	837231960	15780	15780	15790	15780	215
322	20231106	131500	833837760	15790	15790	15790	15780	16
323	20231106	131400	833585180	15790	15740	15790	15740	451
324	20231106	131300	826472350	15740	15750	15750	15740	20
325	20231106	131200	826157450	15730	15750	15750	15730	408
326	20231106	131100	819735620	15750	15750	15750	15740	28
327	20231106	131000	819294700	15750	15750	15750	15740	51
328	20231106	130900	818491860	15750	15770	15780	15750	70
329	20231106	130800	817389150	15770	15790	15790	15770	564
330	20231106	130700	808490380	15790	15770	15790	15770	581
331	20231106	130600	799320800	15770	15780	15780	15770	84
332	20231106	130500	797995430	15780	15770	15780	15760	180
333	20231106	130400	795156490	15770	15750	15770	15750	173
334	20231106	130300	792430580	15750	15760	15760	15750	12
335	20231106	130200	792241570	15750	15740	15750	15740	14
336	20231106	130100	792021170	15750	15760	15760	15750	72
337	20231106	130000	790887070	15750	15750	15750	15750	57
338	20231106	125900	789989320	15740	15740	15750	15740	148
339	20231106	125800	787659030	15740	15740	15740	15740	156
340	20231106	125700	785203590	15740	15740	15740	15730	314
341	20231106	125600	780263640	15730	15730	15730	15730	149
342	20231106	125500	777919870	15730	15740	15740	15730	18
343	20231106	125400	777636630	15740	15740	15740	15730	13
344	20231106	125300	777432120	15740	15740	15740	15740	10
345	20231106	125200	777274720	15730	15730	15740	15730	83
346	20231106	125100	775969030	15730	15740	15740	15730	11
347	20231106	125000	775795970	15730	15730	15740	15730	66
348	20231106	124900	774757680	15740	15740	15740	15730	467
349	20231106	124800	767407380	15740	15750	15750	15740	21
350	20231106	124700	767076740	15740	15740	15740	15740	58
351	20231106	124600	766163820	15750	15750	15750	15740	40
352	20231106	124500	765534110	15750	15750	15760	15750	50
353	20231106	124400	764746600	15760	15760	15760	15760	14
354	20231106	124300	764525960	15760	15760	15760	15750	986
355	20231106	124200	748996370	15760	15760	15760	15760	4
356	20231106	124100	748933330	15760	15760	15760	15750	19
357	20231106	124000	748633970	15750	15750	15750	15750	116
358	20231106	123900	746806970	15760	15760	15760	15760	13
359	20231106	123800	746602090	15760	15750	15760	15750	77
360	20231106	123700	745388780	15760	15750	15760	15750	21
361	20231106	123600	745057900	15760	15760	15760	15750	61
362	20231106	123500	744096560	15760	15770	15770	15750	284
363	20231106	123400	739619580	15770	15760	15770	15760	209
364	20231106	123300	736323730	15770	15770	15770	15770	15
365	20231106	123200	736087180	15770	15770	15770	15760	21
366	20231106	123100	735756120	15770	15760	15770	15760	65
367	20231106	123000	734731710	15760	15760	15770	15760	51
368	20231106	122900	733927870	15760	15760	15760	15750	141
369	20231106	122800	731705810	15760	15750	15760	15750	63
370	20231106	122700	730713470	15750	15770	15770	15750	25
371	20231106	122600	730319590	15770	15760	15770	15760	71
372	20231106	122500	729200620	15760	15770	15770	15760	75
373	20231106	122400	728017890	15770	15760	15770	15760	160
374	20231106	122300	725495670	15760	15750	15760	15750	89
375	20231106	122200	724093320	15750	15750	15750	15750	82
376	20231106	122100	722801820	15740	15740	15750	15740	311
377	20231106	122000	717903910	15740	15750	15750	15740	59
378	20231106	121900	716975240	15740	15750	15750	15740	17
379	20231106	121800	716707570	15740	15740	15740	15740	126
380	20231106	121700	714724330	15740	15740	15740	15740	11
381	20231106	121600	714551190	15730	15750	15750	15730	52
382	20231106	121500	713732720	15750	15740	15750	15730	377
383	20231106	121400	707799380	15730	15740	15740	15730	12
384	20231106	121300	707610520	15740	15740	15740	15740	2
385	20231106	121200	707579040	15750	15760	15760	15750	65
386	20231106	121100	706555280	15750	15740	15750	15740	11
387	20231106	121000	706382080	15750	15750	15750	15740	54
388	20231106	120900	705531660	15750	15760	15760	15750	55
389	20231106	120800	704665290	15750	15760	15760	15750	17
390	20231106	120700	704397450	15750	15750	15750	15740	187
391	20231106	120600	701453070	15740	15750	15750	15740	3
392	20231106	120500	701405840	15740	15720	15740	15720	247
393	20231106	120400	697519310	15740	15720	15740	15720	72
394	20231106	120300	696386850	15730	15730	15730	15730	18
395	20231106	120200	696103710	15720	15730	15740	15720	55
396	20231106	120100	695239070	15730	15730	15730	15730	72
397	20231106	120000	694106510	15730	15740	15740	15730	30
398	20231106	115900	693634560	15730	15700	15730	15700	817
399	20231106	115800	680799670	15690	15690	15700	15690	211
400	20231106	115700	677487070	15690	15680	15690	15680	335
401	20231106	115600	672231510	15690	15700	15700	15690	270
402	20231106	115500	667995070	15690	15700	15710	15690	215
403	20231106	115400	664619590	15700	15700	15710	15700	87
404	20231106	115300	663253440	15700	15690	15700	15690	328
405	20231106	115200	658107080	15690	15700	15700	15690	1783
406	20231106	115100	630114690	15710	15700	15710	15700	25
407	20231106	115000	629722040	15710	15720	15720	15700	1783
408	20231106	114900	601728450	15710	15710	15720	15710	16
409	20231106	114800	601476960	15710	15710	15720	15710	21
410	20231106	114700	601146940	15720	15700	15720	15700	375
411	20231106	114600	595256330	15710	15700	15710	15700	6
412	20231106	114500	595162090	15710	15710	15710	15700	292
413	20231106	114400	590577550	15710	15710	15710	15700	9
414	20231106	114300	590436180	15700	15710	15720	15700	414
415	20231106	114200	583932370	15720	15720	15720	15710	72
416	20231106	114100	582801170	15720	15710	15720	15710	18
417	20231106	114000	582518230	15710	15710	15720	15710	474
418	20231106	113900	575071580	15710	15740	15740	15700	99
419	20231106	113800	573514560	15740	15740	15740	15710	255
420	20231106	113700	569503530	15720	15740	15750	15720	102
421	20231106	113600	567898650	15750	15740	15750	15740	158
422	20231106	113500	565411600	15740	15750	15750	15700	2190
423	20231106	113400	531004050	15750	15750	15750	15740	101
424	20231106	113300	529413390	15750	15750	15750	15740	22
425	20231106	113200	529066910	15740	15740	15750	15740	283
426	20231106	113100	524612400	15740	15770	15770	15740	3396
427	20231106	113000	471137680	15760	15770	15770	15760	267
428	20231106	112900	466929220	15760	15770	15770	15760	115
429	20231106	112800	465115750	15780	15760	15780	15760	263
430	20231106	112700	460968530	15770	15770	15770	15770	72
431	20231106	112600	459833090	15770	15770	15770	15760	13
432	20231106	112500	459628160	15770	15770	15770	15760	129
433	20231106	112400	457594860	15760	15780	15780	15760	559
434	20231106	112300	448779590	15780	15780	15780	15770	20
435	20231106	112200	448464070	15770	15780	15790	15770	546
436	20231106	112100	439849560	15780	15790	15790	15780	12
437	20231106	112000	439660160	15790	15790	15790	15780	22
438	20231106	111900	439312870	15790	15790	15790	15790	4
439	20231106	111800	439249710	15780	15790	15790	15780	205
440	20231106	111700	436014100	15790	15790	15800	15790	183
441	20231106	111600	433124490	15800	15800	15800	15790	35
442	20231106	111500	432571650	15790	15800	15800	15790	137
443	20231106	111400	430408380	15800	15800	15800	15800	33
444	20231106	111300	429886980	15810	15810	15820	15810	67
445	20231106	111200	428827590	15810	15790	15810	15790	150
446	20231106	111100	426457630	15790	15800	15800	15790	295
447	20231106	111000	421798100	15810	15810	15810	15810	4
448	20231106	110900	421734860	15810	15790	15810	15790	19
449	20231106	110800	421434700	15820	15820	15820	15760	2427
450	20231106	110700	383092210	15810	15820	15820	15810	25
451	20231106	110600	382696790	15820	15820	15820	15810	24
452	20231106	110500	382317210	15820	15830	15830	15810	205
453	20231106	110400	379074420	15830	15830	15830	15830	20
454	20231106	110300	378757820	15820	15830	15830	15820	220
455	20231106	110200	375277340	15840	15830	15840	15830	67
456	20231106	110100	374216690	15830	15830	15830	15820	16
457	20231106	110000	373963490	15840	15830	15840	15830	21
458	20231106	105900	373630930	15840	15850	15850	15840	77
459	20231106	105800	372411170	15850	15850	15850	15830	129
460	20231106	105700	370367740	15850	15850	15850	15850	4
461	20231106	105600	370304340	15850	15840	15850	15820	377
462	20231106	105500	364337130	15840	15850	15850	15830	58
463	20231106	105400	363418690	15850	15850	15850	15840	28
464	20231106	105300	362974990	15860	15840	15860	15840	149
465	20231106	105200	360612860	15840	15850	15850	15840	272
466	20231106	105100	356303840	15850	15840	15850	15840	90
467	20231106	105000	354878130	15830	15840	15840	15820	85
468	20231106	104900	353532640	15840	15830	15840	15830	64
469	20231106	104800	352519390	15840	15840	15840	15840	4
470	20231106	104700	352456030	15830	15850	15850	15830	105
471	20231106	104600	350792540	15850	15850	15850	15850	13
472	20231106	104500	350586490	15850	15860	15860	15850	7
473	20231106	104400	350475500	15860	15850	15860	15840	123
474	20231106	104300	348525990	15850	15850	15850	15850	54
475	20231106	104200	347670090	15850	15850	15850	15830	37
476	20231106	104100	347084000	15850	15850	15850	15840	159
477	20231106	104000	344564670	15850	15850	15850	15850	4
478	20231106	103900	344501270	15830	15840	15840	15830	90
479	20231106	103800	343076030	15840	15830	15840	15830	52
480	20231106	103700	342252440	15840	15840	15840	15830	13
481	20231106	103600	342046530	15840	15820	15840	15820	86
482	20231106	103500	340685340	15830	15830	15830	15830	106
483	20231106	103400	339007360	15840	15840	15840	15840	19
484	20231106	103300	338706400	15820	15840	15850	15820	518
485	20231106	103200	330510910	15830	15830	15830	15830	376
486	20231106	103100	324558830	15820	15840	15840	15800	2609
487	20231106	103000	283283960	15850	15840	15850	15840	13
488	20231106	102900	283078000	15850	15840	15850	15840	121
489	20231106	102800	281161230	15840	15840	15850	15840	41
490	20231106	102700	280511470	15850	15840	15850	15840	57
491	20231106	102600	279608450	15850	15850	15850	15850	4
492	20231106	102500	279545050	15850	15830	15850	15830	134
493	20231106	102400	277421950	15850	15850	15850	15850	20
494	20231106	102300	277104950	15850	15860	15860	15850	34
495	20231106	102200	276566010	15850	15850	15850	15840	154
496	20231106	102100	274126290	15850	15840	15850	15840	103
497	20231106	102000	272494730	15840	15840	15840	15830	32
498	20231106	101900	271987960	15840	15860	15860	15840	78
499	20231106	101800	270751920	15860	15850	15860	15850	152
500	20231106	101700	268342580	15840	15830	15840	15830	454
501	20231106	101600	261155110	15830	15840	15840	15830	202
502	20231106	101500	257957410	15840	15840	15840	15830	193
503	20231106	101400	254901610	15840	15850	15850	15840	339
504	20231106	101300	249531810	15850	15860	15860	15850	715
505	20231106	101200	238195150	15870	15870	15870	15870	8
506	20231106	101100	238068190	15870	15870	15870	15860	26
507	20231106	101000	237655650	15870	15880	15880	15860	358
508	20231106	100900	231974780	15880	15860	15890	15860	489
509	20231106	100800	224211970	15870	15880	15880	15860	49
510	20231106	100700	223434620	15860	15890	15890	15860	188
511	20231106	100600	220451380	15880	15880	15890	15870	413
512	20231106	100500	213892510	15870	15870	15870	15870	10
513	20231106	100400	213733810	15880	15860	15880	15860	625
514	20231106	100300	203820830	15860	15870	15870	15860	185
515	20231106	100200	200884960	15880	15880	15880	15870	165
516	20231106	100100	198266100	15880	15880	15880	15880	13
517	20231106	100000	198059660	15880	15880	15880	15870	82
518	20231106	095900	196758220	15880	15880	15880	15880	13
519	20231106	095800	196551780	15870	15870	15880	15870	94
520	20231106	095700	195059930	15880	15880	15890	15870	80
521	20231106	095600	193790140	15880	15870	15890	15870	35
522	20231106	095500	193234310	15890	15880	15900	15880	179
523	20231106	095400	190390570	15880	15890	15890	15880	92
524	20231106	095300	188929200	15900	15910	15910	15900	391
525	20231106	095200	182712060	15910	15910	15910	15900	19
526	20231106	095100	182409850	15910	15930	15930	15910	140
527	20231106	095000	180182360	15930	15940	15940	15930	12
528	20231106	094900	179991090	15910	15970	15970	15910	211
529	20231106	094800	176627760	15970	15930	15970	15930	620
530	20231106	094700	166743530	15920	15920	15920	15910	302
531	20231106	094600	161935740	15930	15920	15930	15920	27
532	20231106	094500	161505790	15930	15930	15930	15930	11
533	20231106	094400	161330560	15940	15940	15940	15930	97
534	20231106	094300	159784740	15950	15960	15960	15950	9
535	20231106	094200	159641140	15940	15940	15940	15940	81
536	20231106	094100	158350000	15930	15940	15940	15930	26
537	20231106	094000	157935640	15940	15960	15960	15940	24
538	20231106	093900	157552840	15960	15940	15960	15940	10
539	20231106	093800	157393260	15960	15950	15960	15930	633
540	20231106	093700	147296910	15950	15920	15950	15920	16
541	20231106	093600	147042000	15930	15930	15930	15930	129
542	20231106	093500	144987030	15940	15930	15950	15930	36
543	20231106	093400	144413480	15930	15930	15950	15930	60
544	20231106	093300	143457400	15930	15950	15950	15930	383
545	20231106	093200	137348920	15950	15940	15950	15940	35
546	20231106	093100	136790950	15940	15930	15940	15920	36
547	20231106	093000	136217500	15930	15940	15940	15930	53
548	20231106	092900	135372890	15940	15940	15940	15920	9
549	20231106	092800	135229470	15950	15920	15950	15920	1206
550	20231106	092700	116029770	15950	15910	15950	15910	116
551	20231106	092600	114183210	15910	15880	15910	15880	396
552	20231106	092500	107887880	15900	15900	15900	15880	16
553	20231106	092400	107633500	15870	15910	15910	15870	232
554	20231106	092300	103945730	15910	15910	15920	15910	85
555	20231106	092200	102593270	15910	15920	15950	15910	197
556	20231106	092100	99457890	15960	15940	15960	15940	187
557	20231106	092000	96475490	15940	15920	15950	15920	92
558	20231106	091900	95009970	15940	15950	15950	15940	19
559	20231106	091800	94707040	15950	15940	15950	15940	67
560	20231106	091700	93638590	15900	15920	15930	15900	120
561	20231106	091600	91728890	15910	15910	15910	15910	14
562	20231106	091500	91506150	15910	15870	15910	15870	7
563	20231106	091400	91394850	15870	15910	15940	15820	1238
564	20231106	091300	71739770	15910	15930	15930	15910	26
565	20231106	091200	71325610	15930	15940	15940	15930	238
566	20231106	091100	67532180	15940	15900	15940	15900	392
567	20231106	091000	61289000	15900	15860	15900	15840	563
568	20231106	090900	52365910	15900	15870	15900	15860	36
569	20231106	090800	51794700	15860	15870	15930	15860	298
570	20231106	090700	47067270	15870	15880	15890	15860	659
571	20231106	090600	36608680	15890	15900	15940	15890	214
572	20231106	090500	33207020	15900	15900	15960	15900	793
573	20231106	090400	20594620	15900	15900	15960	15900	25
574	20231106	090300	20196880	15980	15890	15980	15890	54
575	20231106	090200	19338460	15970	15890	15970	15890	150
576	20231106	090100	16954640	15900	15920	15970	15890	765
577	20231106	090000	4765010	15910	15950	15950	15910	299