KissMeData/078350/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	194900	1373286160	13780	13780	13780	13780	389
3	20231108	194800	1373286160	13780	13780	13780	13780	0
4	20231108	194700	1373286160	13780	13780	13780	13780	0
5	20231108	194600	1373286160	13780	13780	13780	13780	0
6	20231108	194500	1373286160	13780	13780	13780	13780	0
7	20231108	194400	1373286160	13780	13780	13780	13780	0
8	20231108	194300	1373286160	13780	13780	13780	13780	0
9	20231108	194200	1373286160	13780	13780	13780	13780	0
10	20231108	194100	1373286160	13780	13780	13780	13780	0
11	20231108	194000	1373286160	13780	13780	13780	13780	0
12	20231108	193900	1373286160	13780	13780	13780	13780	0
13	20231108	193800	1373286160	13780	13780	13780	13780	0
14	20231108	193700	1373286160	13780	13780	13780	13780	0
15	20231108	193600	1373286160	13780	13780	13780	13780	0
16	20231108	193500	1373286160	13780	13780	13780	13780	0
17	20231108	193400	1373286160	13780	13780	13780	13780	0
18	20231108	193300	1373286160	13780	13780	13780	13780	0
19	20231108	193200	1373286160	13780	13780	13780	13780	0
20	20231108	193100	1373286160	13780	13780	13780	13780	0
21	20231108	193000	1373286160	13780	13780	13780	13780	0
22	20231108	192900	1373286160	13780	13780	13780	13780	0
23	20231108	192800	1373286160	13780	13780	13780	13780	0
24	20231108	192700	1373286160	13780	13780	13780	13780	0
25	20231108	192600	1373286160	13780	13780	13780	13780	0
26	20231108	192500	1373286160	13780	13780	13780	13780	0
27	20231108	192400	1373286160	13780	13780	13780	13780	0
28	20231108	192300	1373286160	13780	13780	13780	13780	0
29	20231108	192200	1373286160	13780	13780	13780	13780	0
30	20231108	192100	1373286160	13780	13780	13780	13780	0
31	20231108	192000	1373286160	13780	13780	13780	13780	0
32	20231108	191900	1373286160	13780	13780	13780	13780	389
33	20231108	191800	1373286160	13780	13780	13780	13780	0
34	20231108	191700	1373286160	13780	13780	13780	13780	0
35	20231108	191600	1373286160	13780	13780	13780	13780	0
36	20231108	191500	1373286160	13780	13780	13780	13780	0
37	20231108	191400	1373286160	13780	13780	13780	13780	0
38	20231108	191300	1373286160	13780	13780	13780	13780	0
39	20231108	191200	1373286160	13780	13780	13780	13780	0
40	20231108	191100	1373286160	13780	13780	13780	13780	0
41	20231108	191000	1373286160	13780	13780	13780	13780	0
42	20231108	190900	1373286160	13780	13780	13780	13780	0
43	20231108	190800	1373286160	13780	13780	13780	13780	0
44	20231108	190700	1373286160	13780	13780	13780	13780	0
45	20231108	190600	1373286160	13780	13780	13780	13780	0
46	20231108	190500	1373286160	13780	13780	13780	13780	0
47	20231108	190400	1373286160	13780	13780	13780	13780	0
48	20231108	190300	1373286160	13780	13780	13780	13780	0
49	20231108	190200	1373286160	13780	13780	13780	13780	0
50	20231108	190100	1373286160	13780	13780	13780	13780	0
51	20231108	190000	1373286160	13780	13780	13780	13780	0
52	20231108	185900	1373286160	13780	13780	13780	13780	0
53	20231108	185800	1373286160	13780	13780	13780	13780	0
54	20231108	185700	1373286160	13780	13780	13780	13780	0
55	20231108	185600	1373286160	13780	13780	13780	13780	0
56	20231108	185500	1373286160	13780	13780	13780	13780	0
57	20231108	185400	1373286160	13780	13780	13780	13780	0
58	20231108	185300	1373286160	13780	13780	13780	13780	0
59	20231108	185200	1373286160	13780	13780	13780	13780	0
60	20231108	185100	1373286160	13780	13780	13780	13780	0
61	20231108	185000	1373286160	13780	13780	13780	13780	0
62	20231108	184900	1373286160	13780	13780	13780	13780	389
63	20231108	184800	1373286160	13780	13780	13780	13780	0
64	20231108	184700	1373286160	13780	13780	13780	13780	0
65	20231108	184600	1373286160	13780	13780	13780	13780	0
66	20231108	184500	1373286160	13780	13780	13780	13780	0
67	20231108	184400	1373286160	13780	13780	13780	13780	0
68	20231108	184300	1373286160	13780	13780	13780	13780	0
69	20231108	184200	1373286160	13780	13780	13780	13780	0
70	20231108	184100	1373286160	13780	13780	13780	13780	0
71	20231108	184000	1373286160	13780	13780	13780	13780	0
72	20231108	183900	1373286160	13780	13780	13780	13780	0
73	20231108	183800	1373286160	13780	13780	13780	13780	0
74	20231108	183700	1373286160	13780	13780	13780	13780	0
75	20231108	183600	1373286160	13780	13780	13780	13780	0
76	20231108	183500	1373286160	13780	13780	13780	13780	0
77	20231108	183400	1373286160	13780	13780	13780	13780	0
78	20231108	183300	1373286160	13780	13780	13780	13780	0
79	20231108	183200	1373286160	13780	13780	13780	13780	0
80	20231108	183100	1373286160	13780	13780	13780	13780	0
81	20231108	183000	1373286160	13780	13780	13780	13780	0
82	20231108	182900	1373286160	13780	13780	13780	13780	0
83	20231108	182800	1373286160	13780	13780	13780	13780	0
84	20231108	182700	1373286160	13780	13780	13780	13780	0
85	20231108	182600	1373286160	13780	13780	13780	13780	0
86	20231108	182500	1373286160	13780	13780	13780	13780	0
87	20231108	182400	1373286160	13780	13780	13780	13780	0
88	20231108	182300	1373286160	13780	13780	13780	13780	0
89	20231108	182200	1373286160	13780	13780	13780	13780	0
90	20231108	182100	1373286160	13780	13780	13780	13780	0
91	20231108	182000	1373286160	13780	13780	13780	13780	0
92	20231108	181900	1373286160	13780	13780	13780	13780	389
93	20231108	181800	1373286160	13780	13780	13780	13780	0
94	20231108	181700	1373286160	13780	13780	13780	13780	0
95	20231108	181600	1373286160	13780	13780	13780	13780	0
96	20231108	181500	1373286160	13780	13780	13780	13780	0
97	20231108	181400	1373286160	13780	13780	13780	13780	0
98	20231108	181300	1373286160	13780	13780	13780	13780	0
99	20231108	181200	1373286160	13780	13780	13780	13780	0
100	20231108	181100	1373286160	13780	13780	13780	13780	0
101	20231108	181000	1373286160	13780	13780	13780	13780	0
102	20231108	180900	1373286160	13780	13780	13780	13780	0
103	20231108	180800	1373286160	13780	13780	13780	13780	0
104	20231108	180700	1373286160	13780	13780	13780	13780	0
105	20231108	180600	1373286160	13780	13780	13780	13780	0
106	20231108	180500	1373286160	13780	13780	13780	13780	0
107	20231108	180400	1373286160	13780	13780	13780	13780	0
108	20231108	180300	1373286160	13780	13780	13780	13780	0
109	20231108	180200	1373286160	13780	13780	13780	13780	0
110	20231108	180100	1373286160	13780	13780	13780	13780	0
111	20231108	180000	1373286160	13780	13780	13780	13780	0
112	20231108	175900	1373286160	13780	13780	13780	13780	0
113	20231108	175800	1373286160	13780	13780	13780	13780	0
114	20231108	175700	1373286160	13780	13780	13780	13780	0
115	20231108	175600	1373286160	13780	13780	13780	13780	0
116	20231108	175500	1373286160	13780	13780	13780	13780	0
117	20231108	175400	1373286160	13780	13780	13780	13780	0
118	20231108	175300	1373286160	13780	13780	13780	13780	0
119	20231108	175200	1373286160	13780	13780	13780	13780	0
120	20231108	175100	1373286160	13780	13780	13780	13780	0
121	20231108	175000	1373286160	13780	13780	13780	13780	0
122	20231108	174900	1373286160	13780	13780	13780	13780	389
123	20231108	174800	1373286160	13780	13780	13780	13780	0
124	20231108	174700	1373286160	13780	13780	13780	13780	0
125	20231108	174600	1373286160	13780	13780	13780	13780	0
126	20231108	174500	1373286160	13780	13780	13780	13780	0
127	20231108	174400	1373286160	13780	13780	13780	13780	0
128	20231108	174300	1373286160	13780	13780	13780	13780	0
129	20231108	174200	1373286160	13780	13780	13780	13780	0
130	20231108	174100	1373286160	13780	13780	13780	13780	0
131	20231108	174000	1373286160	13780	13780	13780	13780	0
132	20231108	173900	1373286160	13780	13780	13780	13780	0
133	20231108	173800	1373286160	13780	13780	13780	13780	0
134	20231108	173700	1373286160	13780	13780	13780	13780	0
135	20231108	173600	1373286160	13780	13780	13780	13780	0
136	20231108	173500	1373286160	13780	13780	13780	13780	0
137	20231108	173400	1373286160	13780	13780	13780	13780	0
138	20231108	173300	1373286160	13780	13780	13780	13780	0
139	20231108	173200	1373286160	13780	13780	13780	13780	0
140	20231108	173100	1373286160	13780	13780	13780	13780	0
141	20231108	173000	1373286160	13780	13780	13780	13780	0
142	20231108	172900	1373286160	13780	13780	13780	13780	0
143	20231108	172800	1373286160	13780	13780	13780	13780	0
144	20231108	172700	1373286160	13780	13780	13780	13780	0
145	20231108	172600	1373286160	13780	13780	13780	13780	0
146	20231108	172500	1373286160	13780	13780	13780	13780	0
147	20231108	172400	1373286160	13780	13780	13780	13780	0
148	20231108	172300	1373286160	13780	13780	13780	13780	0
149	20231108	172200	1373286160	13780	13780	13780	13780	0
150	20231108	172100	1373286160	13780	13780	13780	13780	0
151	20231108	172000	1373286160	13780	13780	13780	13780	0
152	20231108	171900	1373286160	13780	13780	13780	13780	389
153	20231108	171800	1373286160	13780	13780	13780	13780	0
154	20231108	171700	1373286160	13780	13780	13780	13780	0
155	20231108	171600	1373286160	13780	13780	13780	13780	0
156	20231108	171500	1373286160	13780	13780	13780	13780	0
157	20231108	171400	1373286160	13780	13780	13780	13780	0
158	20231108	171300	1373286160	13780	13780	13780	13780	0
159	20231108	171200	1373286160	13780	13780	13780	13780	0
160	20231108	171100	1373286160	13780	13780	13780	13780	0
161	20231108	171000	1373286160	13780	13780	13780	13780	0
162	20231108	170900	1373286160	13780	13780	13780	13780	0
163	20231108	170800	1373286160	13780	13780	13780	13780	0
164	20231108	170700	1373286160	13780	13780	13780	13780	0
165	20231108	170600	1373286160	13780	13780	13780	13780	0
166	20231108	170500	1373286160	13780	13780	13780	13780	0
167	20231108	170400	1373286160	13780	13780	13780	13780	0
168	20231108	170300	1373286160	13780	13780	13780	13780	0
169	20231108	170200	1373286160	13780	13780	13780	13780	0
170	20231108	170100	1373286160	13780	13780	13780	13780	0
171	20231108	170000	1373286160	13780	13780	13780	13780	0
172	20231108	165900	1373286160	13780	13780	13780	13780	0
173	20231108	165800	1373286160	13780	13780	13780	13780	0
174	20231108	165700	1373286160	13780	13780	13780	13780	0
175	20231108	165600	1373286160	13780	13780	13780	13780	0
176	20231108	165500	1373286160	13780	13780	13780	13780	0
177	20231108	165400	1373286160	13780	13780	13780	13780	0
178	20231108	165300	1373286160	13780	13780	13780	13780	0
179	20231108	165200	1373286160	13780	13780	13780	13780	0
180	20231108	165100	1373286160	13780	13780	13780	13780	0
181	20231108	165000	1373286160	13780	13780	13780	13780	0
182	20231108	164900	1373286160	13780	13780	13780	13780	389
183	20231108	164800	1373286160	13780	13780	13780	13780	0
184	20231108	164700	1373286160	13780	13780	13780	13780	0
185	20231108	164600	1373286160	13780	13780	13780	13780	0
186	20231108	164500	1373286160	13780	13780	13780	13780	0
187	20231108	164400	1373286160	13780	13780	13780	13780	0
188	20231108	164300	1373286160	13780	13780	13780	13780	0
189	20231108	164200	1373286160	13780	13780	13780	13780	0
190	20231108	164100	1373286160	13780	13780	13780	13780	0
191	20231108	164000	1373286160	13780	13780	13780	13780	0
192	20231108	163900	1373286160	13780	13780	13780	13780	0
193	20231108	163800	1373286160	13780	13780	13780	13780	0
194	20231108	163700	1373286160	13780	13780	13780	13780	0
195	20231108	163600	1373286160	13780	13780	13780	13780	0
196	20231108	163500	1373286160	13780	13780	13780	13780	0
197	20231108	163400	1373286160	13780	13780	13780	13780	0
198	20231108	163300	1373286160	13780	13780	13780	13780	0
199	20231108	163200	1373286160	13780	13780	13780	13780	0
200	20231108	163100	1373286160	13780	13780	13780	13780	0
201	20231108	163000	1373286160	13780	13780	13780	13780	0
202	20231108	162900	1373286160	13780	13780	13780	13780	0
203	20231108	162800	1373286160	13780	13780	13780	13780	0
204	20231108	162700	1373286160	13780	13780	13780	13780	0
205	20231108	162600	1373286160	13780	13780	13780	13780	0
206	20231108	162500	1373286160	13780	13780	13780	13780	0
207	20231108	162400	1373286160	13780	13780	13780	13780	0
208	20231108	162300	1373286160	13780	13780	13780	13780	0
209	20231108	162200	1373286160	13780	13780	13780	13780	0
210	20231108	162100	1373286160	13780	13780	13780	13780	0
211	20231108	162000	1373286160	13780	13780	13780	13780	0
212	20231108	161900	1373286160	13780	13780	13780	13780	389
213	20231108	161800	1373286160	13780	13780	13780	13780	0
214	20231108	161700	1373286160	13780	13780	13780	13780	0
215	20231108	161600	1373286160	13780	13780	13780	13780	0
216	20231108	161500	1373286160	13780	13780	13780	13780	0
217	20231108	161400	1373286160	13780	13780	13780	13780	0
218	20231108	161300	1373286160	13780	13780	13780	13780	0
219	20231108	161200	1373286160	13780	13780	13780	13780	0
220	20231108	161100	1373286160	13780	13780	13780	13780	0
221	20231108	161000	1373286160	13780	13780	13780	13780	0
222	20231108	160900	1373286160	13780	13780	13780	13780	0
223	20231108	160800	1373286160	13780	13780	13780	13780	0
224	20231108	160700	1373286160	13780	13780	13780	13780	0
225	20231108	160600	1373286160	13780	13780	13780	13780	0
226	20231108	160500	1373286160	13780	13780	13780	13780	0
227	20231108	160400	1373286160	13780	13780	13780	13780	0
228	20231108	160300	1373286160	13780	13780	13780	13780	0
229	20231108	160200	1373286160	13780	13780	13780	13780	0
230	20231108	160100	1373286160	13780	13780	13780	13780	0
231	20231108	160000	1373286160	13780	13780	13780	13780	0
232	20231108	155900	1373286160	13780	13780	13780	13780	0
233	20231108	155800	1373286160	13780	13780	13780	13780	0
234	20231108	155700	1373286160	13780	13780	13780	13780	0
235	20231108	155600	1373286160	13780	13780	13780	13780	0
236	20231108	155500	1373286160	13780	13780	13780	13780	0
237	20231108	155400	1373286160	13780	13780	13780	13780	0
238	20231108	155300	1373286160	13780	13780	13780	13780	0
239	20231108	155200	1373286160	13780	13780	13780	13780	0
240	20231108	155100	1373286160	13780	13780	13780	13780	0
241	20231108	155000	1373286160	13780	13780	13780	13780	0
242	20231108	154900	1373286160	13780	13780	13780	13780	389
243	20231108	154800	1373286160	13780	13780	13780	13780	0
244	20231108	154700	1373286160	13780	13780	13780	13780	0
245	20231108	154600	1373286160	13780	13780	13780	13780	0
246	20231108	154500	1373286160	13780	13780	13780	13780	0
247	20231108	154400	1373286160	13780	13780	13780	13780	0
248	20231108	154300	1373286160	13780	13780	13780	13780	0
249	20231108	154200	1373286160	13780	13780	13780	13780	0
250	20231108	154100	1373286160	13780	13780	13780	13780	0
251	20231108	154000	1373286160	13780	13780	13780	13780	0
252	20231108	153900	1373286160	13780	13780	13780	13780	0
253	20231108	153800	1373286160	13780	13780	13780	13780	0
254	20231108	153700	1373286160	13780	13780	13780	13780	0
255	20231108	153600	1373286160	13780	13780	13780	13780	0
256	20231108	153500	1373286160	13780	13780	13780	13780	0
257	20231108	153400	1373286160	13780	13780	13780	13780	0
258	20231108	153300	1373286160	13780	13780	13780	13780	0
259	20231108	153200	1373286160	13780	13780	13780	13780	0
260	20231108	153100	1373286160	13780	13780	13780	13780	0
261	20231108	153000	1373286160	13780	13780	13780	13780	389
262	20231108	152900	1367925740	13810	13810	13810	13810	0
263	20231108	152800	1367925740	13810	13810	13810	13810	0
264	20231108	152700	1367925740	13810	13810	13810	13810	0
265	20231108	152600	1367925740	13810	13810	13810	13810	0
266	20231108	152500	1367925740	13810	13810	13810	13810	0
267	20231108	152400	1367925740	13810	13810	13810	13810	0
268	20231108	152300	1367925740	13810	13810	13810	13810	0
269	20231108	152200	1367925740	13810	13810	13810	13810	0
270	20231108	152100	1367925740	13810	13810	13810	13810	0
271	20231108	152000	1367925740	13810	13810	13810	13810	0
272	20231108	151900	1367925740	13810	13810	13810	13810	15
273	20231108	151800	1367718590	13810	13810	13810	13810	13
274	20231108	151700	1367539060	13810	13810	13810	13810	13
275	20231108	151600	1367359530	13810	13810	13810	13810	12
276	20231108	151500	1367193810	13780	13780	13780	13780	5
277	20231108	151400	1367124910	13810	13820	13820	13810	27
278	20231108	151300	1366751950	13820	13820	13820	13820	50
279	20231108	151200	1366060950	13820	13820	13820	13820	1
280	20231108	151100	1366047130	13780	13780	13780	13780	1
281	20231108	151000	1366033350	13820	13820	13820	13820	1
282	20231108	150900	1366019530	13820	13820	13820	13820	0
283	20231108	150800	1366019530	13820	13820	13820	13820	0
284	20231108	150700	1366019530	13820	13820	13820	13820	1
285	20231108	150600	1366005710	13820	13820	13820	13820	0
286	20231108	150500	1366005710	13820	13820	13820	13820	0
287	20231108	150400	1366005710	13820	13820	13820	13820	0
288	20231108	150300	1366005710	13820	13820	13820	13820	0
289	20231108	150200	1366005710	13820	13820	13820	13820	0
290	20231108	150100	1366005710	13820	13740	13820	13740	7
291	20231108	150000	1365909450	13740	13770	13770	13740	551
292	20231108	145900	1358334150	13810	13810	13810	13810	0
293	20231108	145800	1358334150	13810	13800	13810	13800	600
294	20231108	145700	1350048250	13800	13800	13800	13800	0
295	20231108	145600	1350048250	13800	13800	13800	13800	1
296	20231108	145500	1350034450	13750	13750	13750	13750	0
297	20231108	145400	1350034450	13750	13810	13810	13750	394
298	20231108	145300	1344611040	13810	13810	13810	13810	80
299	20231108	145200	1343506240	13810	13810	13810	13810	0
300	20231108	145100	1343506240	13810	13810	13810	13810	185
301	20231108	145000	1340951390	13780	13800	13800	13780	15
302	20231108	144900	1340744490	13810	13810	13810	13810	1
303	20231108	144800	1340730680	13780	13780	13780	13780	0
304	20231108	144700	1340730680	13780	13780	13780	13780	18
305	20231108	144600	1340482640	13780	13780	13780	13780	0
306	20231108	144500	1340482640	13780	13780	13780	13780	0
307	20231108	144400	1340482640	13780	13780	13780	13780	0
308	20231108	144300	1340482640	13780	13780	13780	13780	1
309	20231108	144200	1340468860	13740	13740	13740	13740	5
310	20231108	144100	1340400160	13740	13740	13740	13740	396
311	20231108	144000	1334959120	13740	13740	13740	13740	0
312	20231108	143900	1334959120	13740	13740	13740	13740	1849
313	20231108	143800	1309553860	13750	13750	13750	13750	4
314	20231108	143700	1309498860	13760	13790	13790	13750	1092
315	20231108	143600	1294466020	13800	13800	13800	13800	0
316	20231108	143500	1294466020	13800	13800	13800	13800	1
317	20231108	143400	1294452220	13790	13790	13790	13790	283
318	20231108	143300	1290549650	13810	13810	13810	13810	0
319	20231108	143200	1290549650	13810	13810	13810	13810	0
320	20231108	143100	1290549650	13810	13810	13810	13810	1
321	20231108	143000	1290535840	13800	13840	13840	13800	1211
322	20231108	142900	1273812890	13840	13840	13840	13840	10
323	20231108	142800	1273674490	13840	13830	13840	13810	301
324	20231108	142700	1269514760	13830	13830	13830	13830	30
325	20231108	142600	1269099860	13850	13850	13850	13850	200
326	20231108	142500	1266329860	13850	13820	13850	13820	57
327	20231108	142400	1265542070	13840	13840	13840	13840	0
328	20231108	142300	1265542070	13840	13820	13840	13820	159
329	20231108	142200	1263344670	13840	13830	13840	13820	341
330	20231108	142100	1258629350	13830	13830	13830	13830	70
331	20231108	142000	1257661250	13830	13830	13830	13830	0
332	20231108	141900	1257661250	13830	13830	13830	13830	166
333	20231108	141800	1255365470	13840	13870	13870	13840	2818
334	20231108	141700	1216329610	13880	13880	13880	13880	339
335	20231108	141600	1211624290	13890	13890	13890	13890	54
336	20231108	141500	1210874230	13890	13890	13890	13890	173
337	20231108	141400	1208471260	13950	13960	13960	13900	83
338	20231108	141300	1207317450	13900	13910	13910	13900	360
339	20231108	141200	1202313010	13920	13920	13920	13920	0
340	20231108	141100	1202313010	13920	13930	13930	13920	62
341	20231108	141000	1201449800	13940	13940	13940	13940	19
342	20231108	140900	1201184940	13990	13990	13990	13990	0
343	20231108	140800	1201184940	13990	13990	13990	13990	0
344	20231108	140700	1201184940	13990	13990	13990	13990	0
345	20231108	140600	1201184940	13990	13990	13990	13990	1
346	20231108	140500	1201170950	13940	13960	13960	13940	479
347	20231108	140400	1194486540	13990	13990	13990	13990	22
348	20231108	140300	1194178760	14000	14000	14000	14000	0
349	20231108	140200	1194178760	14000	14000	14000	14000	0
350	20231108	140100	1194178760	14000	14000	14000	14000	0
351	20231108	140000	1194178760	14000	13970	14000	13960	123
352	20231108	135900	1192457810	13970	14000	14000	13970	53
353	20231108	135800	1191717310	14000	14000	14000	14000	0
354	20231108	135700	1191717310	14000	14000	14000	14000	0
355	20231108	135600	1191717310	14000	14000	14000	14000	0
356	20231108	135500	1191717310	14000	14000	14000	14000	0
357	20231108	135400	1191717310	14000	14000	14000	14000	1
358	20231108	135300	1191703310	13920	13930	13930	13920	365
359	20231108	135200	1186621750	13930	13930	13930	13930	50
360	20231108	135100	1185925250	13930	14020	14020	13930	2250
361	20231108	135000	1154422560	14040	14040	14040	14040	0
362	20231108	134900	1154422560	14040	14040	14040	14040	0
363	20231108	134800	1154422560	14040	14040	14040	14040	0
364	20231108	134700	1154422560	14040	14040	14040	14040	60
365	20231108	134600	1153580160	14020	14030	14030	14020	46
366	20231108	134500	1152934960	14040	14040	14040	14040	7
367	20231108	134400	1152836680	14010	14010	14010	14010	1
368	20231108	134300	1152822670	14040	14040	14040	14040	29
369	20231108	134200	1152415510	14040	14040	14040	14040	37
370	20231108	134100	1151896030	14040	14040	14040	14040	45
371	20231108	134000	1151264230	14040	14040	14040	14040	7
372	20231108	133900	1151165950	14040	14000	14040	14000	883
373	20231108	133800	1138803750	13990	13990	13990	13990	13
374	20231108	133700	1138621880	13990	13990	13990	13990	7
375	20231108	133600	1138523950	13950	13950	13950	13950	0
376	20231108	133500	1138523950	13950	13950	13950	13950	1062
377	20231108	133400	1123709050	13940	13940	13940	13930	387
378	20231108	133300	1118314280	13920	13920	13920	13920	0
379	20231108	133200	1118314280	13920	13920	13920	13920	0
380	20231108	133100	1118314280	13920	13920	13920	13920	0
381	20231108	133000	1118314280	13920	13920	13920	13920	100
382	20231108	132900	1116922280	13910	13910	13910	13910	0
383	20231108	132800	1116922280	13910	13910	13910	13910	100
384	20231108	132700	1115531280	13910	13930	13930	13910	283
385	20231108	132600	1111592750	13930	13930	13930	13930	0
386	20231108	132500	1111592750	13930	13930	13930	13930	11
387	20231108	132400	1111439520	13910	13930	13930	13910	353
388	20231108	132300	1106524180	13930	13930	13930	13930	0
389	20231108	132200	1106524180	13930	13930	13930	13930	6
390	20231108	132100	1106440600	13930	13930	13930	13930	7
391	20231108	132000	1106343090	13940	13930	13940	13930	781
392	20231108	131900	1095455990	13930	13930	13930	13930	0
393	20231108	131800	1095455990	13930	13930	13930	13930	0
394	20231108	131700	1095455990	13930	13930	13930	13930	0
395	20231108	131600	1095455990	13930	13930	13930	13930	0
396	20231108	131500	1095455990	13930	13930	13930	13930	0
397	20231108	131400	1095455990	13930	13930	13930	13930	0
398	20231108	131300	1095455990	13930	13890	13930	13890	79
399	20231108	131200	1094358360	13900	13900	13900	13900	72
400	20231108	131100	1093357560	13900	13900	13900	13900	0
401	20231108	131000	1093357560	13900	13900	13900	13900	8
402	20231108	130900	1093246360	13900	13910	13910	13900	71
403	20231108	130800	1092259340	13940	13940	13940	13940	0
404	20231108	130700	1092259340	13940	13940	13940	13940	0
405	20231108	130600	1092259340	13940	13900	13940	13900	151
406	20231108	130500	1090160400	13940	13890	13940	13890	775
407	20231108	130400	1079388770	13890	13890	13890	13890	0
408	20231108	130300	1079388770	13890	13890	13890	13890	0
409	20231108	130200	1079388770	13890	13890	13890	13890	12
410	20231108	130100	1079222090	13890	13890	13890	13890	0
411	20231108	130000	1079222090	13890	13900	13900	13890	13
412	20231108	125900	1079041420	13860	13890	13890	13860	38
413	20231108	125800	1078514460	13900	13920	13920	13900	1857
414	20231108	125700	1052699390	13920	13920	13920	13920	0
415	20231108	125600	1052699390	13920	13910	13920	13910	250
416	20231108	125500	1049220890	13920	13950	13950	13920	1780
417	20231108	125400	1024427060	13940	13940	13940	13940	110
418	20231108	125300	1022893660	13950	13950	13950	13950	0
419	20231108	125200	1022893660	13950	13950	13950	13950	0
420	20231108	125100	1022893660	13950	13990	13990	13950	1559
421	20231108	125000	1001140850	13990	13990	13990	13990	80
422	20231108	124900	1000021650	13980	13980	13980	13980	20
423	20231108	124800	999742050	13970	13970	13970	13970	60
424	20231108	124700	998903850	13960	13960	13960	13960	0
425	20231108	124600	998903850	13960	13960	13960	13960	0
426	20231108	124500	998903850	13960	13960	13960	13960	0
427	20231108	124400	998903850	13960	13960	13960	13960	0
428	20231108	124300	998903850	13960	13970	13970	13960	130
429	20231108	124200	997088780	13970	13970	13970	13970	216
430	20231108	124100	994071260	13990	13990	14000	13980	204
431	20231108	124000	991219200	14000	14030	14050	13990	90
432	20231108	123900	989956010	14000	14000	14000	14000	0
433	20231108	123800	989956010	14000	14000	14000	14000	100
434	20231108	123700	988556010	14000	14000	14000	14000	3
435	20231108	123600	988514010	14000	14000	14000	14000	3
436	20231108	123500	988472010	14000	14000	14000	14000	19
437	20231108	123400	988206010	14040	14040	14040	14040	0
438	20231108	123300	988206010	14040	14040	14040	14040	9
439	20231108	123200	988079650	14040	14040	14040	14040	0
440	20231108	123100	988079650	14040	14040	14040	14040	1
441	20231108	123000	988065610	14030	14030	14030	14030	0
442	20231108	122900	988065610	14030	14030	14030	14030	0
443	20231108	122800	988065610	14030	14030	14030	14030	1
444	20231108	122700	988051580	13990	13990	13990	13990	0
445	20231108	122600	988051580	13990	13990	13990	13990	2
446	20231108	122500	988023600	14040	14040	14040	14040	1
447	20231108	122400	988009560	13980	13990	14040	13980	13
448	20231108	122300	987827690	13990	13990	13990	13990	13
449	20231108	122200	987645820	13980	13990	13990	13980	5
450	20231108	122100	987575910	13980	14020	14020	13980	961
451	20231108	122000	974125320	14010	14020	14020	14010	107
452	20231108	121900	972625430	14040	14040	14040	14040	0
453	20231108	121800	972625430	14040	14040	14040	14040	3
454	20231108	121700	972583310	14040	14040	14040	14040	0
455	20231108	121600	972583310	14040	14040	14040	14040	88
456	20231108	121500	971347790	14040	14040	14040	14040	11
457	20231108	121400	971193350	14040	14030	14040	14030	40
458	20231108	121300	970632140	14020	14030	14030	14020	40
459	20231108	121200	970071320	14030	14030	14030	14030	8
460	20231108	121100	969959080	14040	14040	14040	14040	29
461	20231108	121000	969551920	14050	14050	14050	14050	45
462	20231108	120900	968919670	14060	14060	14060	14060	13
463	20231108	120800	968736890	14100	14100	14100	14100	9
464	20231108	120700	968609990	14130	14080	14130	14080	500
465	20231108	120600	961555440	14090	14090	14090	14090	0
466	20231108	120500	961555440	14090	14090	14090	14090	0
467	20231108	120400	961555440	14090	14090	14090	14090	71
468	20231108	120300	960555050	14090	14080	14090	14080	30
469	20231108	120200	960132370	14090	14060	14090	14060	361
470	20231108	120100	955049360	14040	14040	14040	14040	8
471	20231108	120000	954937040	14040	14010	14050	14010	108
472	20231108	115900	953423820	14070	14070	14070	14070	0
473	20231108	115800	953423820	14070	14060	14070	14060	2
474	20231108	115700	953395690	14000	14010	14020	14000	324
475	20231108	115600	948858580	14010	14010	14010	14010	201
476	20231108	115500	946042570	14060	14060	14060	14060	0
477	20231108	115400	946042570	14060	14070	14090	14060	1568
478	20231108	115300	923976670	14070	14010	14070	14010	5492
479	20231108	115200	846735360	14010	14000	14010	14000	496
480	20231108	115100	839791230	14010	14010	14010	14010	40
481	20231108	115000	839230830	14010	13990	14010	13990	771
482	20231108	114900	828443180	13980	13980	13980	13980	344
483	20231108	114800	823634060	13980	13990	13990	13980	314
484	20231108	114700	819241210	13990	13990	14000	13990	775
485	20231108	114600	808394800	14000	13990	14000	13990	3012
486	20231108	114500	766227900	14000	13950	14000	13950	6126
487	20231108	114400	680634440	13950	13950	13950	13950	1042
488	20231108	114300	666098540	13950	13950	13950	13950	311
489	20231108	114200	661760090	13950	13970	13970	13950	1018
490	20231108	114100	647558770	13930	13920	13970	13920	4176
491	20231108	114000	589316220	13920	13840	13920	13840	3390
492	20231108	113900	542235210	13840	13830	13840	13830	270
493	20231108	113800	538499470	13820	13820	13820	13820	0
494	20231108	113700	538499470	13820	13820	13820	13820	0
495	20231108	113600	538499470	13820	13820	13820	13820	0
496	20231108	113500	538499470	13820	13810	13820	13800	190
497	20231108	113400	535875550	13810	13810	13810	13800	965
498	20231108	113300	522558370	13800	13810	13810	13800	1209
499	20231108	113200	505874080	13810	13820	13820	13810	322
500	20231108	113100	501427170	13820	13820	13820	13820	9
501	20231108	113000	501302790	13810	13810	13810	13810	36
502	20231108	112900	500805630	13800	13800	13800	13800	0
503	20231108	112800	500805630	13800	13800	13800	13800	400
504	20231108	112700	495285630	13810	13810	13810	13810	9
505	20231108	112600	495161340	13810	13810	13810	13810	755
506	20231108	112500	484734790	13820	13820	13820	13820	0
507	20231108	112400	484734790	13820	13820	13820	13820	9
508	20231108	112300	484610410	13820	13820	13820	13820	0
509	20231108	112200	484610410	13820	13820	13820	13820	0
510	20231108	112100	484610410	13820	13820	13820	13820	9
511	20231108	112000	484486030	13820	13820	13820	13820	0
512	20231108	111900	484486030	13820	13820	13820	13820	9
513	20231108	111800	484361650	13820	13820	13820	13820	0
514	20231108	111700	484361650	13820	13820	13820	13820	0
515	20231108	111600	484361650	13820	13820	13820	13820	9
516	20231108	111500	484237270	13820	13820	13820	13820	0
517	20231108	111400	484237270	13820	13820	13820	13820	22
518	20231108	111300	483933230	13820	13820	13820	13820	12
519	20231108	111200	483767390	13820	13810	13820	13810	189
520	20231108	111100	481156360	13810	13780	13810	13780	2189
521	20231108	111000	450975730	13770	13770	13770	13770	0
522	20231108	110900	450975730	13770	13770	13770	13770	0
523	20231108	110800	450975730	13770	13760	13770	13760	236
524	20231108	110700	447727010	13740	13730	13740	13730	1093
525	20231108	110600	432712190	13730	13740	13740	13730	707
526	20231108	110500	423003010	13730	13740	13740	13730	700
527	20231108	110400	413391590	13730	13740	13740	13730	1000
528	20231108	110300	399661230	13740	13770	13770	13730	1104
529	20231108	110200	384499570	13750	13750	13750	13750	40
530	20231108	110100	383949570	13730	13730	13730	13730	0
531	20231108	110000	383949570	13730	13730	13730	13730	0
532	20231108	105900	383949570	13730	13730	13730	13730	200
533	20231108	105800	381203570	13770	13760	13770	13760	168
534	20231108	105700	378890230	13750	13750	13750	13750	0
535	20231108	105600	378890230	13750	13740	13750	13740	4
536	20231108	105500	378835250	13720	13720	13720	13720	0
537	20231108	105400	378835250	13720	13720	13720	13720	300
538	20231108	105300	374719250	13720	13720	13720	13720	102
539	20231108	105200	373319810	13730	13730	13730	13730	99
540	20231108	105100	371960540	13730	13730	13730	13730	101
541	20231108	105000	370573810	13720	13720	13720	13720	0
542	20231108	104900	370573810	13720	13720	13720	13720	100
543	20231108	104800	369201810	13730	13730	13730	13730	0
544	20231108	104700	369201810	13730	13730	13730	13730	0
545	20231108	104600	369201810	13730	13730	13730	13730	0
546	20231108	104500	369201810	13730	13730	13730	13730	0
547	20231108	104400	369201810	13730	13720	13730	13720	500
548	20231108	104300	362337320	13730	13730	13730	13730	0
549	20231108	104200	362337320	13730	13730	13730	13730	0
550	20231108	104100	362337320	13730	13730	13730	13730	0
551	20231108	104000	362337320	13730	13730	13730	13730	50
552	20231108	103900	361650820	13740	13740	13740	13740	0
553	20231108	103800	361650820	13740	13740	13740	13740	0
554	20231108	103700	361650820	13740	13690	13740	13690	13
555	20231108	103600	361472500	13680	13670	13680	13670	4
556	20231108	103500	361417800	13660	13660	13660	13660	14
557	20231108	103400	361226560	13740	13740	13740	13740	0
558	20231108	103300	361226560	13740	13730	13740	13730	2
559	20231108	103200	361199090	13670	13670	13670	13670	0
560	20231108	103100	361199090	13670	13670	13670	13670	0
561	20231108	103000	361199090	13670	13670	13670	13670	0
562	20231108	102900	361199090	13670	13670	13670	13670	154
563	20231108	102800	359093910	13670	13670	13670	13670	54
564	20231108	102700	358355730	13670	13670	13670	13670	0
565	20231108	102600	358355730	13670	13670	13670	13670	0
566	20231108	102500	358355730	13670	13670	13670	13670	2
567	20231108	102400	358328390	13670	13670	13670	13670	0
568	20231108	102300	358328390	13670	13690	13690	13670	2539
569	20231108	102200	323597320	13690	13780	13780	13690	537
570	20231108	102100	316238840	13780	13780	13780	13780	45
571	20231108	102000	315618740	13780	13780	13780	13780	1
572	20231108	101900	315604960	13780	13780	13780	13780	0
573	20231108	101800	315604960	13780	13780	13780	13780	0
574	20231108	101700	315604960	13780	13780	13780	13780	0
575	20231108	101600	315604960	13780	13780	13780	13780	1
576	20231108	101500	315591180	13790	13790	13790	13790	0
577	20231108	101400	315591180	13790	13790	13790	13790	0
578	20231108	101300	315591180	13790	13790	13790	13790	0
579	20231108	101200	315591180	13790	13790	13790	13790	0
580	20231108	101100	315591180	13790	13790	13790	13790	0
581	20231108	101000	315591180	13790	13790	13790	13790	0
582	20231108	100900	315591180	13790	13790	13790	13790	0
583	20231108	100800	315591180	13790	13790	13790	13790	50
584	20231108	100700	314901680	13790	13790	13790	13790	0
585	20231108	100600	314901680	13790	13700	13790	13700	18
586	20231108	100500	314654990	13710	13750	13750	13710	1500
587	20231108	100400	294071050	13790	13790	13790	13790	0
588	20231108	100300	294071050	13790	13790	13790	13790	25
589	20231108	100200	293726300	13770	13770	13770	13760	215
590	20231108	100100	290765900	13740	13740	13740	13740	0
591	20231108	100000	290765900	13740	13740	13740	13740	0
592	20231108	095900	290765900	13740	13770	13850	13740	163
593	20231108	095800	288524660	13740	13740	13740	13740	0
594	20231108	095700	288524660	13740	13740	13740	13740	0
595	20231108	095600	288524660	13740	13750	13750	13740	412
596	20231108	095500	282863660	13750	13740	13750	13740	94
597	20231108	095400	281572050	13730	13740	13740	13730	155
598	20231108	095300	279442880	13750	13810	13810	13750	1244
599	20231108	095200	262297740	13810	13810	13810	13810	8
600	20231108	095100	262187260	13810	13810	13810	13810	0
601	20231108	095000	262187260	13810	13820	13820	13810	389
602	20231108	094900	256814130	13820	13880	13880	13820	250
603	20231108	094800	253347130	13880	13880	13880	13880	0
604	20231108	094700	253347130	13880	13880	13880	13880	0
605	20231108	094600	253347130	13880	13880	13880	13880	0
606	20231108	094500	253347130	13880	13880	13880	13880	0
607	20231108	094400	253347130	13880	13880	13880	13880	0
608	20231108	094300	253347130	13880	13830	13880	13830	248
609	20231108	094200	249905930	13830	13820	13830	13820	2000
610	20231108	094100	222248130	13810	13820	13830	13810	289
611	20231108	094000	218255000	13820	13820	13820	13820	114
612	20231108	093900	216679520	13830	13850	13850	13830	306
613	20231108	093800	212444510	13850	13870	13870	13850	411
614	20231108	093700	206749250	13890	13890	13890	13890	71
615	20231108	093600	205763060	13900	13900	13900	13900	200
616	20231108	093500	202983060	13900	13900	13900	13900	103
617	20231108	093400	201551360	13920	13910	13920	13900	207
618	20231108	093300	198671490	13910	13910	13910	13910	89
619	20231108	093200	197433500	13910	13900	13910	13900	919
620	20231108	093100	184659290	13900	13900	13900	13870	22
621	20231108	093000	184353550	13910	13860	13910	13860	77
622	20231108	092900	183286280	13880	13900	13900	13880	58
623	20231108	092800	182480280	13900	13880	13900	13880	952
624	20231108	092700	169248960	13890	13880	13890	13880	345
625	20231108	092600	164457680	13900	13900	13900	13900	0
626	20231108	092500	164457680	13900	13890	13900	13820	2104
627	20231108	092400	135219580	13900	13900	13900	13900	0
628	20231108	092300	135219580	13900	13850	13900	13850	2419
629	20231108	092200	101639710	13850	13820	13850	13820	857
630	20231108	092100	89780260	13820	13820	13820	13820	23
631	20231108	092000	89462400	13840	13780	13840	13780	640
632	20231108	091900	80629760	13750	13750	13750	13750	0
633	20231108	091800	80629760	13750	13710	13750	13680	303
634	20231108	091700	76473750	13670	13670	13670	13670	0
635	20231108	091600	76473750	13670	13690	13690	13670	575
636	20231108	091500	68608850	13680	13680	13680	13680	0
637	20231108	091400	68608850	13680	13680	13680	13680	0
638	20231108	091300	68608850	13680	13680	13680	13680	0
639	20231108	091200	68608850	13680	13690	13690	13680	177
640	20231108	091100	66186890	13700	13720	13720	13700	1304
641	20231108	091000	48310210	13720	13720	13720	13720	500
642	20231108	090900	41450210	13800	13800	13800	13800	0
643	20231108	090800	41450210	13800	13810	13830	13800	123
644	20231108	090700	39751810	13800	13770	13800	13770	200
645	20231108	090600	36995150	13700	13700	13700	13700	140
646	20231108	090500	35077150	13750	13740	13750	13740	156
647	20231108	090400	32932680	13690	13690	13690	13670	262
648	20231108	090300	29349100	13850	13760	13850	13750	151
649	20231108	090200	27267200	13740	13720	13750	13710	1517
650	20231108	090100	6414360	13700	13700	13700	13700	321
651	20231108	090000	2016660	13600	13650	13710	13600	148