KissMeData/003090/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	183900	1520007380	16380	16380	16380	16380	7229
3	20231106	183800	1520007380	16380	16380	16380	16380	0
4	20231106	183700	1520007380	16380	16380	16380	16380	0
5	20231106	183600	1520007380	16380	16380	16380	16380	0
6	20231106	183500	1520007380	16380	16380	16380	16380	0
7	20231106	183400	1520007380	16380	16380	16380	16380	0
8	20231106	183300	1520007380	16380	16380	16380	16380	0
9	20231106	183200	1520007380	16380	16380	16380	16380	0
10	20231106	183100	1520007380	16380	16380	16380	16380	0
11	20231106	183000	1520007380	16380	16380	16380	16380	0
12	20231106	182900	1520007380	16380	16380	16380	16380	0
13	20231106	182800	1520007380	16380	16380	16380	16380	0
14	20231106	182700	1520007380	16380	16380	16380	16380	0
15	20231106	182600	1520007380	16380	16380	16380	16380	0
16	20231106	182500	1520007380	16380	16380	16380	16380	0
17	20231106	182400	1520007380	16380	16380	16380	16380	0
18	20231106	182300	1520007380	16380	16380	16380	16380	0
19	20231106	182200	1520007380	16380	16380	16380	16380	0
20	20231106	182100	1520007380	16380	16380	16380	16380	0
21	20231106	182000	1520007380	16380	16380	16380	16380	0
22	20231106	181900	1520007380	16380	16380	16380	16380	0
23	20231106	181800	1520007380	16380	16380	16380	16380	0
24	20231106	181700	1520007380	16380	16380	16380	16380	0
25	20231106	181600	1520007380	16380	16380	16380	16380	0
26	20231106	181500	1520007380	16380	16380	16380	16380	0
27	20231106	181400	1520007380	16380	16380	16380	16380	0
28	20231106	181300	1520007380	16380	16380	16380	16380	0
29	20231106	181200	1520007380	16380	16380	16380	16380	0
30	20231106	181100	1520007380	16380	16380	16380	16380	0
31	20231106	181000	1520007380	16380	16380	16380	16380	0
32	20231106	180900	1520007380	16380	16380	16380	16380	7229
33	20231106	180800	1520007380	16380	16380	16380	16380	0
34	20231106	180700	1520007380	16380	16380	16380	16380	0
35	20231106	180600	1520007380	16380	16380	16380	16380	0
36	20231106	180500	1520007380	16380	16380	16380	16380	0
37	20231106	180400	1520007380	16380	16380	16380	16380	0
38	20231106	180300	1520007380	16380	16380	16380	16380	0
39	20231106	180200	1520007380	16380	16380	16380	16380	0
40	20231106	180100	1520007380	16380	16380	16380	16380	0
41	20231106	180000	1520007380	16380	16380	16380	16380	0
42	20231106	175900	1520007380	16380	16380	16380	16380	0
43	20231106	175800	1520007380	16380	16380	16380	16380	0
44	20231106	175700	1520007380	16380	16380	16380	16380	0
45	20231106	175600	1520007380	16380	16380	16380	16380	0
46	20231106	175500	1520007380	16380	16380	16380	16380	0
47	20231106	175400	1520007380	16380	16380	16380	16380	0
48	20231106	175300	1520007380	16380	16380	16380	16380	0
49	20231106	175200	1520007380	16380	16380	16380	16380	0
50	20231106	175100	1520007380	16380	16380	16380	16380	0
51	20231106	175000	1520007380	16380	16380	16380	16380	0
52	20231106	174900	1520007380	16380	16380	16380	16380	0
53	20231106	174800	1520007380	16380	16380	16380	16380	0
54	20231106	174700	1520007380	16380	16380	16380	16380	0
55	20231106	174600	1520007380	16380	16380	16380	16380	0
56	20231106	174500	1520007380	16380	16380	16380	16380	0
57	20231106	174400	1520007380	16380	16380	16380	16380	0
58	20231106	174300	1520007380	16380	16380	16380	16380	0
59	20231106	174200	1520007380	16380	16380	16380	16380	0
60	20231106	174100	1520007380	16380	16380	16380	16380	0
61	20231106	174000	1520007380	16380	16380	16380	16380	0
62	20231106	173900	1520007380	16380	16380	16380	16380	7229
63	20231106	173800	1520007380	16380	16380	16380	16380	0
64	20231106	173700	1520007380	16380	16380	16380	16380	0
65	20231106	173600	1520007380	16380	16380	16380	16380	0
66	20231106	173500	1520007380	16380	16380	16380	16380	0
67	20231106	173400	1520007380	16380	16380	16380	16380	0
68	20231106	173300	1520007380	16380	16380	16380	16380	0
69	20231106	173200	1520007380	16380	16380	16380	16380	0
70	20231106	173100	1520007380	16380	16380	16380	16380	0
71	20231106	173000	1520007380	16380	16380	16380	16380	0
72	20231106	172900	1520007380	16380	16380	16380	16380	0
73	20231106	172800	1520007380	16380	16380	16380	16380	0
74	20231106	172700	1520007380	16380	16380	16380	16380	0
75	20231106	172600	1520007380	16380	16380	16380	16380	0
76	20231106	172500	1520007380	16380	16380	16380	16380	0
77	20231106	172400	1520007380	16380	16380	16380	16380	0
78	20231106	172300	1520007380	16380	16380	16380	16380	0
79	20231106	172200	1520007380	16380	16380	16380	16380	0
80	20231106	172100	1520007380	16380	16380	16380	16380	0
81	20231106	172000	1520007380	16380	16380	16380	16380	0
82	20231106	171900	1520007380	16380	16380	16380	16380	0
83	20231106	171800	1520007380	16380	16380	16380	16380	0
84	20231106	171700	1520007380	16380	16380	16380	16380	0
85	20231106	171600	1520007380	16380	16380	16380	16380	0
86	20231106	171500	1520007380	16380	16380	16380	16380	0
87	20231106	171400	1520007380	16380	16380	16380	16380	0
88	20231106	171300	1520007380	16380	16380	16380	16380	0
89	20231106	171200	1520007380	16380	16380	16380	16380	0
90	20231106	171100	1520007380	16380	16380	16380	16380	0
91	20231106	171000	1520007380	16380	16380	16380	16380	0
92	20231106	170900	1520007380	16380	16380	16380	16380	7229
93	20231106	170800	1520007380	16380	16380	16380	16380	0
94	20231106	170700	1520007380	16380	16380	16380	16380	0
95	20231106	170600	1520007380	16380	16380	16380	16380	0
96	20231106	170500	1520007380	16380	16380	16380	16380	0
97	20231106	170400	1520007380	16380	16380	16380	16380	0
98	20231106	170300	1520007380	16380	16380	16380	16380	0
99	20231106	170200	1520007380	16380	16380	16380	16380	0
100	20231106	170100	1520007380	16380	16380	16380	16380	0
101	20231106	170000	1520007380	16380	16380	16380	16380	0
102	20231106	165900	1520007380	16380	16380	16380	16380	0
103	20231106	165800	1520007380	16380	16380	16380	16380	0
104	20231106	165700	1520007380	16380	16380	16380	16380	0
105	20231106	165600	1520007380	16380	16380	16380	16380	0
106	20231106	165500	1520007380	16380	16380	16380	16380	0
107	20231106	165400	1520007380	16380	16380	16380	16380	0
108	20231106	165300	1520007380	16380	16380	16380	16380	0
109	20231106	165200	1520007380	16380	16380	16380	16380	0
110	20231106	165100	1520007380	16380	16380	16380	16380	0
111	20231106	165000	1520007380	16380	16380	16380	16380	0
112	20231106	164900	1520007380	16380	16380	16380	16380	0
113	20231106	164800	1520007380	16380	16380	16380	16380	0
114	20231106	164700	1520007380	16380	16380	16380	16380	0
115	20231106	164600	1520007380	16380	16380	16380	16380	0
116	20231106	164500	1520007380	16380	16380	16380	16380	0
117	20231106	164400	1520007380	16380	16380	16380	16380	0
118	20231106	164300	1520007380	16380	16380	16380	16380	0
119	20231106	164200	1520007380	16380	16380	16380	16380	0
120	20231106	164100	1520007380	16380	16380	16380	16380	0
121	20231106	164000	1520007380	16380	16380	16380	16380	0
122	20231106	163900	1520007380	16380	16380	16380	16380	7229
123	20231106	163800	1520007380	16380	16380	16380	16380	0
124	20231106	163700	1520007380	16380	16380	16380	16380	0
125	20231106	163600	1520007380	16380	16380	16380	16380	0
126	20231106	163500	1520007380	16380	16380	16380	16380	0
127	20231106	163400	1520007380	16380	16380	16380	16380	0
128	20231106	163300	1520007380	16380	16380	16380	16380	0
129	20231106	163200	1520007380	16380	16380	16380	16380	0
130	20231106	163100	1520007380	16380	16380	16380	16380	0
131	20231106	163000	1520007380	16380	16380	16380	16380	0
132	20231106	162900	1520007380	16380	16380	16380	16380	0
133	20231106	162800	1520007380	16380	16380	16380	16380	0
134	20231106	162700	1520007380	16380	16380	16380	16380	0
135	20231106	162600	1520007380	16380	16380	16380	16380	0
136	20231106	162500	1520007380	16380	16380	16380	16380	0
137	20231106	162400	1520007380	16380	16380	16380	16380	0
138	20231106	162300	1520007380	16380	16380	16380	16380	0
139	20231106	162200	1520007380	16380	16380	16380	16380	0
140	20231106	162100	1520007380	16380	16380	16380	16380	0
141	20231106	162000	1520007380	16380	16380	16380	16380	0
142	20231106	161900	1520007380	16380	16380	16380	16380	0
143	20231106	161800	1520007380	16380	16380	16380	16380	0
144	20231106	161700	1520007380	16380	16380	16380	16380	0
145	20231106	161600	1520007380	16380	16380	16380	16380	0
146	20231106	161500	1520007380	16380	16380	16380	16380	0
147	20231106	161400	1520007380	16380	16380	16380	16380	0
148	20231106	161300	1520007380	16380	16380	16380	16380	0
149	20231106	161200	1520007380	16380	16380	16380	16380	0
150	20231106	161100	1520007380	16380	16380	16380	16380	0
151	20231106	161000	1520007380	16380	16380	16380	16380	0
152	20231106	160900	1520007380	16380	16380	16380	16380	7229
153	20231106	160800	1520007380	16380	16380	16380	16380	0
154	20231106	160700	1520007380	16380	16380	16380	16380	0
155	20231106	160600	1520007380	16380	16380	16380	16380	0
156	20231106	160500	1520007380	16380	16380	16380	16380	0
157	20231106	160400	1520007380	16380	16380	16380	16380	0
158	20231106	160300	1520007380	16380	16380	16380	16380	0
159	20231106	160200	1520007380	16380	16380	16380	16380	0
160	20231106	160100	1520007380	16380	16380	16380	16380	0
161	20231106	160000	1520007380	16380	16380	16380	16380	0
162	20231106	155900	1520007380	16380	16380	16380	16380	0
163	20231106	155800	1520007380	16380	16380	16380	16380	0
164	20231106	155700	1520007380	16380	16380	16380	16380	0
165	20231106	155600	1520007380	16380	16380	16380	16380	0
166	20231106	155500	1520007380	16380	16380	16380	16380	0
167	20231106	155400	1520007380	16380	16380	16380	16380	0
168	20231106	155300	1520007380	16380	16380	16380	16380	0
169	20231106	155200	1520007380	16380	16380	16380	16380	0
170	20231106	155100	1520007380	16380	16380	16380	16380	0
171	20231106	155000	1520007380	16380	16380	16380	16380	0
172	20231106	154900	1520007380	16380	16380	16380	16380	0
173	20231106	154800	1520007380	16380	16380	16380	16380	0
174	20231106	154700	1520007380	16380	16380	16380	16380	0
175	20231106	154600	1520007380	16380	16380	16380	16380	0
176	20231106	154500	1520007380	16380	16380	16380	16380	0
177	20231106	154400	1520007380	16380	16380	16380	16380	0
178	20231106	154300	1520007380	16380	16380	16380	16380	0
179	20231106	154200	1520007380	16380	16380	16380	16380	0
180	20231106	154100	1520007380	16380	16380	16380	16380	0
181	20231106	154000	1520007380	16380	16380	16380	16380	0
182	20231106	153900	1520007380	16380	16380	16380	16380	7229
183	20231106	153800	1520007380	16380	16380	16380	16380	0
184	20231106	153700	1520007380	16380	16380	16380	16380	0
185	20231106	153600	1520007380	16380	16380	16380	16380	0
186	20231106	153500	1520007380	16380	16380	16380	16380	0
187	20231106	153400	1520007380	16380	16380	16380	16380	0
188	20231106	153300	1520007380	16380	16380	16380	16380	0
189	20231106	153200	1520007380	16380	16380	16380	16380	7229
190	20231106	153100	1401596360	16170	16170	16170	16170	0
191	20231106	153000	1401596360	16170	16170	16170	16170	0
192	20231106	152900	1401596360	16170	16170	16170	16170	0
193	20231106	152800	1401596360	16170	16170	16170	16170	0
194	20231106	152700	1401596360	16170	16170	16170	16170	0
195	20231106	152600	1401596360	16170	16170	16170	16170	0
196	20231106	152500	1401596360	16170	16170	16170	16170	0
197	20231106	152400	1401596360	16170	16170	16170	16170	0
198	20231106	152300	1401596360	16170	16170	16170	16170	0
199	20231106	152200	1401596360	16170	16170	16170	16170	0
200	20231106	152100	1401596360	16170	16170	16170	16170	0
201	20231106	152000	1401596360	16170	16170	16170	16170	0
202	20231106	151900	1401596360	16170	16190	16190	16170	354
203	20231106	151800	1395869670	16190	16250	16250	16190	143
204	20231106	151700	1393548510	16250	16250	16250	16170	2161
205	20231106	151600	1358457660	16210	16230	16250	16200	563
206	20231106	151500	1349313030	16230	16240	16250	16180	652
207	20231106	151400	1338740890	16250	16260	16260	16230	239
208	20231106	151300	1334857940	16240	16260	16270	16240	616
209	20231106	151200	1324843310	16250	16250	16260	16240	237
210	20231106	151100	1320991630	16230	16240	16260	16230	693
211	20231106	151000	1309739760	16250	16250	16260	16230	521
212	20231106	150900	1301279060	16250	16230	16260	16230	338
213	20231106	150800	1295788730	16230	16220	16230	16180	733
214	20231106	150700	1283901820	16210	16220	16220	16200	319
215	20231106	150600	1278730220	16210	16200	16230	16200	612
216	20231106	150500	1268807990	16200	16180	16200	16180	597
217	20231106	150400	1259139920	16180	16190	16190	16160	315
218	20231106	150300	1254043400	16150	16140	16190	16140	332
219	20231106	150200	1248674570	16150	16100	16150	16090	589
220	20231106	150100	1239183170	16100	16070	16100	16070	284
221	20231106	150000	1234614240	16060	16030	16080	16030	717
222	20231106	145900	1223113080	16040	16030	16040	16020	272
223	20231106	145800	1218752150	16030	16030	16030	16020	297
224	20231106	145700	1213991410	16020	16020	16030	16010	305
225	20231106	145600	1209105160	16010	16000	16030	15990	341
226	20231106	145500	1203645200	16000	15990	16000	15980	501
227	20231106	145400	1195635890	15990	15990	16000	15980	442
228	20231106	145300	1188568410	16000	16010	16010	15990	889
229	20231106	145200	1174342740	16020	16020	16020	16010	244
230	20231106	145100	1170434400	16020	16030	16060	16010	632
231	20231106	145000	1160296590	16040	16050	16050	16020	512
232	20231106	144900	1152084230	16040	16040	16050	16030	351
233	20231106	144800	1146453790	16040	16040	16040	16030	146
234	20231106	144700	1144112670	16030	16010	16040	16000	273
235	20231106	144600	1139737010	16010	16020	16030	15980	523
236	20231106	144500	1131362940	15980	16000	16020	15980	417
237	20231106	144400	1124688400	16000	15990	16000	15990	515
238	20231106	144300	1116448760	15990	15990	16000	15980	383
239	20231106	144200	1110324330	15990	15980	16000	15970	298
240	20231106	144100	1105560620	15980	15970	15980	15960	347
241	20231106	144000	1100018320	15960	15940	15970	15930	300
242	20231106	143900	1095232670	15930	15930	15940	15930	318
243	20231106	143800	1090164650	15940	15970	15970	15920	488
244	20231106	143700	1082383790	15970	15950	15970	15940	687
245	20231106	143600	1071422710	15950	15920	15950	15910	344
246	20231106	143500	1065942730	15920	15910	15920	15880	561
247	20231106	143400	1057018250	15910	15920	15920	15880	506
248	20231106	143300	1048969700	15890	15920	15920	15890	98
249	20231106	143200	1047410160	15920	15920	15920	15900	457
250	20231106	143100	1040139570	15920	15910	15930	15910	285
251	20231106	143000	1035601480	15910	15900	15920	15900	310
252	20231106	142900	1030668350	15900	15900	15910	15870	193
253	20231106	142800	1027598690	15900	15910	15910	15850	685
254	20231106	142700	1016717180	15910	15930	15930	15900	360
255	20231106	142600	1010985460	15920	15920	15930	15920	189
256	20231106	142500	1007974840	15930	15900	15930	15890	227
257	20231106	142400	1004364710	15900	15900	15910	15890	350
258	20231106	142300	998799920	15910	15900	15910	15890	333
259	20231106	142200	993503150	15900	15890	15900	15890	232
260	20231106	142100	989814450	15900	15900	15900	15890	539
261	20231106	142000	981246570	15890	15890	15900	15890	262
262	20231106	141900	977083120	15890	15890	15900	15880	341
263	20231106	141800	971665660	15890	15880	15890	15870	222
264	20231106	141700	968138490	15880	15890	15890	15870	112
265	20231106	141600	966359780	15890	15890	15890	15880	251
266	20231106	141500	962371700	15880	15880	15890	15870	189
267	20231106	141400	959370760	15890	15880	15890	15870	294
268	20231106	141300	954701980	15880	15850	15880	15840	199
269	20231106	141200	951546170	15840	15830	15850	15820	168
270	20231106	141100	948886730	15830	15820	15830	15800	58
271	20231106	141000	947969010	15820	15800	15820	15790	500
272	20231106	140900	940065680	15790	15800	15800	15790	546
273	20231106	140800	931438990	15800	15800	15800	15790	204
274	20231106	140700	928215850	15800	15790	15800	15790	207
275	20231106	140600	924945460	15800	15800	15800	15790	178
276	20231106	140500	922133370	15800	15790	15800	15780	93
277	20231106	140400	920664900	15790	15780	15790	15780	172
278	20231106	140300	917949550	15780	15770	15790	15770	248
279	20231106	140200	914034740	15770	15790	15790	15750	114
280	20231106	140100	912236920	15790	15730	15790	15730	174
281	20231106	140000	909489600	15790	15790	15800	15730	547
282	20231106	135900	900854960	15790	15750	15790	15750	1481
283	20231106	135800	877514590	15750	15740	15750	15740	493
284	20231106	135700	869752750	15740	15740	15740	15730	140
285	20231106	135600	867549210	15740	15740	15740	15730	191
286	20231106	135500	864542950	15730	15730	15740	15720	207
287	20231106	135400	861286620	15720	15730	15730	15720	400
288	20231106	135300	854994660	15730	15740	15740	15720	228
289	20231106	135200	851408380	15740	15730	15740	15720	367
290	20231106	135100	845637430	15730	15720	15730	15710	46
291	20231106	135000	844914380	15720	15730	15730	15680	231
292	20231106	134900	841283240	15720	15720	15720	15710	235
293	20231106	134800	837589060	15710	15680	15710	15670	499
294	20231106	134700	829757860	15680	15680	15680	15670	305
295	20231106	134600	824975510	15680	15670	15680	15670	35
296	20231106	134500	824426860	15670	15680	15680	15670	6
297	20231106	134400	824332830	15670	15650	15670	15650	160
298	20231106	134300	821825750	15650	15650	15660	15650	85
299	20231106	134200	820495040	15650	15660	15670	15650	194
300	20231106	134100	817457940	15670	15660	15670	15660	2
301	20231106	134000	817426610	15660	15650	15660	15650	43
302	20231106	133900	816753290	15660	15650	15660	15650	13
303	20231106	133800	816549830	15640	15660	15660	15640	34
304	20231106	133700	816017630	15660	15670	15680	15660	211
305	20231106	133600	812711280	15670	15670	15670	15670	14
306	20231106	133500	812491900	15670	15670	15680	15670	86
307	20231106	133400	811144260	15670	15680	15680	15670	12
308	20231106	133300	810956210	15670	15670	15670	15670	24
309	20231106	133200	810580130	15670	15680	15680	15670	118
310	20231106	133100	808731040	15670	15680	15680	15670	11
311	20231106	133000	808558600	15680	15680	15680	15670	23
312	20231106	132900	808198090	15640	15680	15680	15640	55
313	20231106	132800	807337020	15670	15660	15670	15660	61
314	20231106	132700	806381280	15680	15680	15680	15650	7
315	20231106	132600	806271670	15650	15650	15650	15650	269
316	20231106	132500	802061820	15650	15660	15690	15650	188
317	20231106	132400	799119400	15660	15670	15670	15650	231
318	20231106	132300	795502180	15670	15680	15680	15670	27
319	20231106	132200	795078830	15690	15680	15690	15680	3
320	20231106	132100	795031770	15690	15720	15720	15690	35
321	20231106	132000	794482590	15700	15720	15720	15700	91
322	20231106	131900	793052090	15730	15720	15730	15700	205
323	20231106	131800	789830910	15710	15710	15730	15700	38
324	20231106	131700	789233920	15710	15720	15730	15710	108
325	20231106	131600	787536360	15730	15730	15730	15730	83
326	20231106	131500	786230770	15740	15740	15750	15740	174
327	20231106	131400	783491500	15740	15720	15740	15720	217
328	20231106	131300	780076690	15730	15740	15740	15730	88
329	20231106	131200	778691740	15720	15740	15740	15720	7
330	20231106	131100	778581680	15740	15740	15740	15730	123
331	20231106	131000	776645770	15710	15740	15740	15710	2
332	20231106	130900	776614320	15740	15730	15740	15700	111
333	20231106	130800	774869930	15730	15750	15750	15730	17
334	20231106	130700	774602500	15710	15740	15750	15710	238
335	20231106	130600	770856400	15740	15710	15750	15710	177
336	20231106	130500	768072760	15710	15720	15720	15710	387
337	20231106	130400	761991180	15710	15700	15720	15690	805
338	20231106	130300	749351280	15690	15680	15700	15680	381
339	20231106	130200	743375690	15670	15660	15670	15660	12
340	20231106	130100	743187750	15670	15680	15680	15670	164
341	20231106	130000	740616710	15690	15680	15690	15680	78
342	20231106	125900	739393510	15690	15680	15690	15680	643
343	20231106	125800	729304900	15680	15690	15690	15680	109
344	20231106	125700	727595770	15680	15680	15690	15680	204
345	20231106	125600	724397040	15680	15680	15680	15680	25
346	20231106	125500	724005040	15680	15670	15680	15670	15
347	20231106	125400	723769950	15680	15670	15680	15670	12
348	20231106	125300	723581890	15670	15680	15680	15670	66
349	20231106	125200	722547430	15670	15680	15680	15670	4
350	20231106	125100	722484740	15670	15670	15670	15670	0
351	20231106	125000	722484740	15670	15680	15680	15670	27
352	20231106	124900	722061640	15690	15690	15690	15670	224
353	20231106	124800	718547130	15700	15700	15700	15690	218
354	20231106	124700	715124640	15700	15700	15700	15700	5
355	20231106	124600	715046140	15690	15690	15690	15690	221
356	20231106	124500	711578650	15700	15690	15700	15690	78
357	20231106	124400	710354820	15700	15690	15700	15690	382
358	20231106	124300	704357520	15700	15670	15700	15670	1129
359	20231106	124200	686665170	15670	15670	15670	15670	79
360	20231106	124100	685427240	15670	15660	15670	15650	1213
361	20231106	124000	666430750	15640	15640	15640	15640	17
362	20231106	123900	666164870	15660	15670	15670	15660	45
363	20231106	123800	665460160	15670	15670	15670	15670	236
364	20231106	123700	661762040	15660	15660	15660	15660	200
365	20231106	123600	658630040	15680	15670	15690	15670	155
366	20231106	123500	656199030	15660	15660	15660	15660	49
367	20231106	123400	655431690	15630	15650	15670	15630	240
368	20231106	123300	651679660	15650	15660	15660	15650	183
369	20231106	123200	648815150	15670	15680	15680	15670	18
370	20231106	123100	648532920	15670	15650	15670	15650	53
371	20231106	123000	647703030	15650	15680	15690	15650	83
372	20231106	122900	646402190	15690	15690	15700	15690	158
373	20231106	122800	643922950	15690	15680	15690	15660	120
374	20231106	122700	642041510	15680	15690	15690	15680	109
375	20231106	122600	640331380	15690	15670	15690	15650	1872
376	20231106	122500	610988950	15660	15660	15660	15650	388
377	20231106	122400	604913480	15660	15640	15660	15640	81
378	20231106	122300	603646330	15620	15660	15660	15620	559
379	20231106	122200	594902290	15650	15650	15660	15650	828
380	20231106	122100	581940430	15650	15610	15650	15610	646
381	20231106	122000	571837160	15620	15610	15620	15610	57
382	20231106	121900	570946940	15610	15600	15610	15600	44
383	20231106	121800	570260450	15610	15590	15610	15590	838
384	20231106	121700	557189580	15590	15590	15590	15590	156
385	20231106	121600	554757540	15600	15570	15600	15570	491
386	20231106	121500	547107720	15580	15540	15580	15540	327
387	20231106	121400	542017450	15530	15530	15530	15530	0
388	20231106	121300	542017450	15530	15530	15530	15520	34
389	20231106	121200	541489530	15530	15510	15530	15510	36
390	20231106	121100	540931150	15540	15540	15540	15540	0
391	20231106	121000	540931150	15540	15540	15540	15540	0
392	20231106	120900	540931150	15540	15530	15540	15530	65
393	20231106	120800	539921670	15540	15540	15540	15540	0
394	20231106	120700	539921670	15540	15540	15550	15540	101
395	20231106	120600	538352120	15550	15540	15550	15540	163
396	20231106	120500	535818560	15540	15460	15540	15460	217
397	20231106	120400	532452810	15460	15450	15460	15450	50
398	20231106	120300	531680230	15460	15460	15460	15460	1
399	20231106	120200	531664770	15460	15460	15460	15460	100
400	20231106	120100	530118770	15460	15460	15460	15460	2
401	20231106	120000	530087850	15460	15470	15470	15460	59
402	20231106	115900	529175590	15450	15440	15450	15440	8
403	20231106	115800	529052010	15470	15440	15470	15440	106
404	20231106	115700	527413070	15430	15430	15430	15430	16
405	20231106	115600	527166190	15440	15440	15440	15440	5
406	20231106	115500	527088990	15440	15440	15440	15440	6
407	20231106	115400	526996350	15430	15410	15440	15410	152
408	20231106	115300	524653130	15400	15400	15400	15400	50
409	20231106	115200	523883130	15400	15400	15400	15400	214
410	20231106	115100	520587530	15440	15440	15440	15440	65
411	20231106	115000	519583930	15440	15440	15440	15440	0
412	20231106	114900	519583930	15440	15410	15440	15410	34
413	20231106	114800	519059360	15400	15390	15400	15390	14
414	20231106	114700	518843850	15400	15400	15400	15400	461
415	20231106	114600	511744450	15410	15400	15410	15400	97
416	20231106	114500	510249690	15400	15400	15400	15400	10
417	20231106	114400	510095690	15410	15410	15420	15400	296
418	20231106	114300	505534910	15420	15450	15450	15420	430
419	20231106	114200	498894670	15450	15450	15450	15450	0
420	20231106	114100	498894670	15450	15450	15450	15450	106
421	20231106	114000	497256970	15450	15450	15450	15450	3
422	20231106	113900	497210620	15460	15460	15460	15460	134
423	20231106	113800	495138980	15460	15490	15500	15460	363
424	20231106	113700	489519200	15480	15480	15480	15480	0
425	20231106	113600	489519200	15480	15470	15480	15470	23
426	20231106	113500	489163330	15470	15470	15470	15470	2
427	20231106	113400	489132390	15480	15480	15480	15470	12
428	20231106	113300	488946730	15480	15470	15480	15470	212
429	20231106	113200	485666860	15460	15460	15460	15460	0
430	20231106	113100	485666860	15460	15470	15470	15460	81
431	20231106	113000	484413890	15460	15470	15470	15460	67
432	20231106	112900	483377410	15470	15480	15480	15470	136
433	20231106	112800	481272770	15490	15490	15490	15490	0
434	20231106	112700	481272770	15490	15480	15490	15480	13
435	20231106	112600	481071520	15490	15500	15500	15490	90
436	20231106	112500	479676590	15500	15500	15500	15500	7
437	20231106	112400	479568090	15500	15500	15500	15500	12
438	20231106	112300	479382090	15500	15500	15500	15500	30
439	20231106	112200	478917090	15490	15490	15490	15490	37
440	20231106	112100	478343960	15540	15540	15540	15540	0
441	20231106	112000	478343960	15540	15540	15540	15470	271
442	20231106	111900	474141360	15520	15500	15520	15500	35
443	20231106	111800	473598570	15490	15490	15490	15490	224
444	20231106	111700	470128810	15480	15490	15490	15480	35
445	20231106	111600	469586780	15490	15490	15490	15490	14
446	20231106	111500	469369920	15480	15480	15480	15480	12
447	20231106	111400	469184160	15490	15490	15490	15490	5
448	20231106	111300	469106710	15480	15480	15480	15480	0
449	20231106	111200	469106710	15480	15530	15530	15480	121
450	20231106	111100	467227680	15530	15470	15530	15470	92
451	20231106	111000	465801010	15480	15480	15480	15480	92
452	20231106	110900	464376850	15480	15490	15490	15480	139
453	20231106	110800	462223820	15490	15490	15490	15490	12
454	20231106	110700	462037940	15490	15490	15490	15490	76
455	20231106	110600	460860700	15490	15510	15510	15490	310
456	20231106	110500	456057000	15490	15540	15540	15490	62
457	20231106	110400	455093620	15550	15520	15550	15520	40
458	20231106	110300	454471920	15500	15500	15500	15500	100
459	20231106	110200	452921920	15500	15570	15570	15490	581
460	20231106	110100	443903410	15560	15550	15560	15550	11
461	20231106	110000	443732350	15560	15560	15560	15560	67
462	20231106	105900	442689830	15550	15560	15560	15550	20
463	20231106	105800	442378730	15560	15560	15560	15560	0
464	20231106	105700	442378730	15560	15560	15560	15560	119
465	20231106	105600	440527090	15540	15570	15570	15540	233
466	20231106	105500	436903170	15580	15560	15580	15560	33
467	20231106	105400	436389050	15590	15590	15590	15590	23
468	20231106	105300	436030480	15560	15590	15590	15540	63
469	20231106	105200	435050490	15590	15590	15590	15590	23
470	20231106	105100	434691920	15600	15540	15600	15540	29
471	20231106	105000	434240420	15540	15530	15540	15530	20
472	20231106	104900	433929720	15540	15540	15540	15540	24
473	20231106	104800	433556760	15540	15540	15540	15540	23
474	20231106	104700	433199340	15530	15520	15530	15520	11
475	20231106	104600	433028520	15520	15520	15520	15520	1
476	20231106	104500	433013000	15510	15520	15520	15510	114
477	20231106	104400	431244820	15520	15520	15520	15520	13
478	20231106	104300	431043060	15520	15510	15520	15510	33
479	20231106	104200	430530990	15520	15510	15520	15510	80
480	20231106	104100	429289950	15500	15500	15500	15500	10
481	20231106	104000	429134950	15510	15510	15510	15510	28
482	20231106	103900	428700670	15510	15500	15510	15500	134
483	20231106	103800	426622340	15500	15500	15500	15490	115
484	20231106	103700	424839940	15500	15500	15500	15500	1
485	20231106	103600	424824440	15490	15490	15490	15490	1
486	20231106	103500	424808950	15540	15560	15560	15540	119
487	20231106	103400	422957330	15550	15540	15550	15540	58
488	20231106	103300	422056000	15510	15510	15510	15510	69
489	20231106	103200	420985810	15490	15490	15490	15490	38
490	20231106	103100	420397190	15480	15480	15480	15480	10
491	20231106	103000	420242390	15490	15490	15490	15490	20
492	20231106	102900	419932590	15480	15480	15480	15480	27
493	20231106	102800	419514630	15480	15480	15480	15480	41
494	20231106	102700	418879950	15500	15500	15500	15500	111
495	20231106	102600	417159450	15500	15500	15500	15490	12
496	20231106	102500	416973550	15500	15500	15500	15500	0
497	20231106	102400	416973550	15500	15500	15500	15500	126
498	20231106	102300	415020550	15480	15480	15480	15480	0
499	20231106	102200	415020550	15480	15470	15480	15470	146
500	20231106	102100	412760570	15470	15500	15500	15470	455
501	20231106	102000	405711190	15500	15500	15500	15500	0
502	20231106	101900	405711190	15500	15500	15500	15500	10
503	20231106	101800	405556190	15510	15510	15510	15510	336
504	20231106	101700	400344830	15510	15510	15520	15510	242
505	20231106	101600	396591340	15520	15530	15530	15520	21
506	20231106	101500	396265390	15530	15530	15530	15530	68
507	20231106	101400	395209350	15550	15520	15550	15520	158
508	20231106	101300	392754750	15520	15520	15520	15520	32
509	20231106	101200	392258110	15510	15520	15520	15510	134
510	20231106	101100	390178540	15530	15540	15540	15520	529
511	20231106	101000	381963390	15550	15560	15560	15550	391
512	20231106	100900	375881830	15570	15570	15570	15570	133
513	20231106	100800	373811020	15650	15580	15650	15570	302
514	20231106	100700	369106180	15590	15650	15650	15590	329
515	20231106	100600	363968250	15650	15650	15650	15650	0
516	20231106	100500	363968250	15650	15650	15650	15650	71
517	20231106	100400	362857100	15650	15650	15660	15650	80
518	20231106	100300	361604630	15650	15650	15650	15650	109
519	20231106	100200	359898780	15650	15670	15680	15650	456
520	20231106	100100	352753120	15670	15670	15680	15670	162
521	20231106	100000	350214090	15670	15670	15670	15650	190
522	20231106	095900	347239390	15670	15670	15670	15670	23
523	20231106	095800	346878980	15670	15630	15670	15530	491
524	20231106	095700	339221210	15630	15640	15640	15630	430
525	20231106	095600	332498010	15630	15670	15670	15630	162
526	20231106	095500	329961670	15670	15620	15670	15620	546
527	20231106	095400	321421180	15620	15660	15660	15620	360
528	20231106	095300	315787470	15670	15670	15670	15670	27
529	20231106	095200	315364380	15670	15670	15670	15670	33
530	20231106	095100	314847270	15650	15620	15650	15620	1148
531	20231106	095000	296892640	15630	15630	15630	15630	47
532	20231106	094900	296158030	15640	15620	15640	15620	474
533	20231106	094800	288752710	15610	15620	15620	15610	101
534	20231106	094700	287176090	15610	15600	15610	15600	358
535	20231106	094600	281589950	15580	15580	15580	15580	104
536	20231106	094500	279969630	15580	15580	15580	15580	17
537	20231106	094400	279704770	15570	15570	15570	15570	4
538	20231106	094300	279642490	15600	15600	15600	15600	1
539	20231106	094200	279626890	15570	15580	15580	15570	158
540	20231106	094100	277166260	15580	15580	15580	15570	51
541	20231106	094000	276371730	15580	15580	15580	15580	27
542	20231106	093900	275951070	15580	15580	15580	15580	8
543	20231106	093800	275826430	15580	15530	15580	15530	166
544	20231106	093700	273248250	15510	15610	15610	15510	124
545	20231106	093600	271319610	15550	15500	15550	15500	179
546	20231106	093500	268538410	15500	15590	15590	15500	667
547	20231106	093400	258168150	15560	15560	15560	15560	35
548	20231106	093300	257623550	15590	15620	15620	15590	113
549	20231106	093200	255861080	15620	15600	15620	15600	187
550	20231106	093100	252941300	15610	15610	15610	15610	24
551	20231106	093000	252566660	15620	15630	15640	15620	296
552	20231106	092900	247940250	15630	15620	15630	15620	24
553	20231106	092800	247565140	15610	15610	15610	15610	2
554	20231106	092700	247533920	15630	15560	15630	15560	358
555	20231106	092600	241943070	15540	15560	15560	15540	735
556	20231106	092500	230520490	15530	15530	15530	15510	472
557	20231106	092400	223195810	15530	15530	15530	15530	127
558	20231106	092300	221223500	15530	15550	15550	15520	259
559	20231106	092200	217198060	15570	15640	15640	15570	120
560	20231106	092100	215324160	15610	15590	15610	15580	1229
561	20231106	092000	196153270	15590	15590	15590	15550	579
562	20231106	091900	187131460	15580	15590	15590	15550	187
563	20231106	091800	184217110	15590	15590	15590	15590	72
564	20231106	091700	183094630	15590	15550	15600	15550	634
565	20231106	091600	173213050	15530	15550	15550	15530	4
566	20231106	091500	173150870	15540	15670	15670	15540	829
567	20231106	091400	160213530	15670	15600	15680	15600	837
568	20231106	091300	147123740	15610	15540	15610	15520	1161
569	20231106	091200	129041770	15540	15550	15550	15540	249
570	20231106	091100	125170900	15550	15500	15550	15500	680
571	20231106	091000	114604130	15500	15470	15520	15470	184
572	20231106	090900	111757490	15470	15540	15540	15470	1307
573	20231106	090800	91509670	15540	15510	15550	15510	84
574	20231106	090700	90205320	15510	15440	15550	15440	2284
575	20231106	090600	54780630	15430	15380	15430	15380	235
576	20231106	090500	51159970	15380	15430	15430	15370	415
577	20231106	090400	44775640	15390	15410	15450	15390	124
578	20231106	090300	42865080	15450	15400	15460	15370	524
579	20231106	090200	34781600	15400	15370	15400	15370	134
580	20231106	090100	32721200	15370	15350	15460	15350	716
581	20231106	090000	21700240	15350	15400	15440	15260	1413