KissMeData/034230/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	191500	10204088200	13660	13660	13660	13660	22668
3	20231113	191400	10204088200	13660	13660	13660	13660	0
4	20231113	191300	10204088200	13660	13660	13660	13660	0
5	20231113	191200	10204088200	13660	13660	13660	13660	0
6	20231113	191100	10204088200	13660	13660	13660	13660	0
7	20231113	191000	10204088200	13660	13660	13660	13660	0
8	20231113	190900	10204088200	13660	13660	13660	13660	0
9	20231113	190800	10204088200	13660	13660	13660	13660	0
10	20231113	190700	10204088200	13660	13660	13660	13660	0
11	20231113	190600	10204088200	13660	13660	13660	13660	0
12	20231113	190500	10204088200	13660	13660	13660	13660	0
13	20231113	190400	10204088200	13660	13660	13660	13660	0
14	20231113	190300	10204088200	13660	13660	13660	13660	0
15	20231113	190200	10204088200	13660	13660	13660	13660	0
16	20231113	190100	10204088200	13660	13660	13660	13660	0
17	20231113	190000	10204088200	13660	13660	13660	13660	0
18	20231113	185900	10204088200	13660	13660	13660	13660	0
19	20231113	185800	10204088200	13660	13660	13660	13660	0
20	20231113	185700	10204088200	13660	13660	13660	13660	0
21	20231113	185600	10204088200	13660	13660	13660	13660	0
22	20231113	185500	10204088200	13660	13660	13660	13660	0
23	20231113	185400	10204088200	13660	13660	13660	13660	0
24	20231113	185300	10204088200	13660	13660	13660	13660	0
25	20231113	185200	10204088200	13660	13660	13660	13660	0
26	20231113	185100	10204088200	13660	13660	13660	13660	0
27	20231113	185000	10204088200	13660	13660	13660	13660	0
28	20231113	184900	10204088200	13660	13660	13660	13660	0
29	20231113	184800	10204088200	13660	13660	13660	13660	0
30	20231113	184700	10204088200	13660	13660	13660	13660	0
31	20231113	184600	10204088200	13660	13660	13660	13660	0
32	20231113	184500	10204088200	13660	13660	13660	13660	22668
33	20231113	184400	10204088200	13660	13660	13660	13660	0
34	20231113	184300	10204088200	13660	13660	13660	13660	0
35	20231113	184200	10204088200	13660	13660	13660	13660	0
36	20231113	184100	10204088200	13660	13660	13660	13660	0
37	20231113	184000	10204088200	13660	13660	13660	13660	0
38	20231113	183900	10204088200	13660	13660	13660	13660	0
39	20231113	183800	10204088200	13660	13660	13660	13660	0
40	20231113	183700	10204088200	13660	13660	13660	13660	0
41	20231113	183600	10204088200	13660	13660	13660	13660	0
42	20231113	183500	10204088200	13660	13660	13660	13660	0
43	20231113	183400	10204088200	13660	13660	13660	13660	0
44	20231113	183300	10204088200	13660	13660	13660	13660	0
45	20231113	183200	10204088200	13660	13660	13660	13660	0
46	20231113	183100	10204088200	13660	13660	13660	13660	0
47	20231113	183000	10204088200	13660	13660	13660	13660	0
48	20231113	182900	10204088200	13660	13660	13660	13660	0
49	20231113	182800	10204088200	13660	13660	13660	13660	0
50	20231113	182700	10204088200	13660	13660	13660	13660	0
51	20231113	182600	10204088200	13660	13660	13660	13660	0
52	20231113	182500	10204088200	13660	13660	13660	13660	0
53	20231113	182400	10204088200	13660	13660	13660	13660	0
54	20231113	182300	10204088200	13660	13660	13660	13660	0
55	20231113	182200	10204088200	13660	13660	13660	13660	0
56	20231113	182100	10204088200	13660	13660	13660	13660	0
57	20231113	182000	10204088200	13660	13660	13660	13660	0
58	20231113	181900	10204088200	13660	13660	13660	13660	0
59	20231113	181800	10204088200	13660	13660	13660	13660	0
60	20231113	181700	10204088200	13660	13660	13660	13660	0
61	20231113	181600	10204088200	13660	13660	13660	13660	0
62	20231113	181500	10204088200	13660	13660	13660	13660	22668
63	20231113	181400	10204088200	13660	13660	13660	13660	0
64	20231113	181300	10204088200	13660	13660	13660	13660	0
65	20231113	181200	10204088200	13660	13660	13660	13660	0
66	20231113	181100	10204088200	13660	13660	13660	13660	0
67	20231113	181000	10204088200	13660	13660	13660	13660	0
68	20231113	180900	10204088200	13660	13660	13660	13660	0
69	20231113	180800	10204088200	13660	13660	13660	13660	0
70	20231113	180700	10204088200	13660	13660	13660	13660	0
71	20231113	180600	10204088200	13660	13660	13660	13660	0
72	20231113	180500	10204088200	13660	13660	13660	13660	0
73	20231113	180400	10204088200	13660	13660	13660	13660	0
74	20231113	180300	10204088200	13660	13660	13660	13660	0
75	20231113	180200	10204088200	13660	13660	13660	13660	0
76	20231113	180100	10204088200	13660	13660	13660	13660	0
77	20231113	180000	10204088200	13660	13660	13660	13660	0
78	20231113	175900	10204088200	13660	13660	13660	13660	0
79	20231113	175800	10204088200	13660	13660	13660	13660	0
80	20231113	175700	10204088200	13660	13660	13660	13660	0
81	20231113	175600	10204088200	13660	13660	13660	13660	0
82	20231113	175500	10204088200	13660	13660	13660	13660	0
83	20231113	175400	10204088200	13660	13660	13660	13660	0
84	20231113	175300	10204088200	13660	13660	13660	13660	0
85	20231113	175200	10204088200	13660	13660	13660	13660	0
86	20231113	175100	10204088200	13660	13660	13660	13660	0
87	20231113	175000	10204088200	13660	13660	13660	13660	0
88	20231113	174900	10204088200	13660	13660	13660	13660	0
89	20231113	174800	10204088200	13660	13660	13660	13660	0
90	20231113	174700	10204088200	13660	13660	13660	13660	0
91	20231113	174600	10204088200	13660	13660	13660	13660	0
92	20231113	174500	10204088200	13660	13660	13660	13660	22668
93	20231113	174400	10204088200	13660	13660	13660	13660	0
94	20231113	174300	10204088200	13660	13660	13660	13660	0
95	20231113	174200	10204088200	13660	13660	13660	13660	0
96	20231113	174100	10204088200	13660	13660	13660	13660	0
97	20231113	174000	10204088200	13660	13660	13660	13660	0
98	20231113	173900	10204088200	13660	13660	13660	13660	0
99	20231113	173800	10204088200	13660	13660	13660	13660	0
100	20231113	173700	10204088200	13660	13660	13660	13660	0
101	20231113	173600	10204088200	13660	13660	13660	13660	0
102	20231113	173500	10204088200	13660	13660	13660	13660	0
103	20231113	173400	10204088200	13660	13660	13660	13660	0
104	20231113	173300	10204088200	13660	13660	13660	13660	0
105	20231113	173200	10204088200	13660	13660	13660	13660	0
106	20231113	173100	10204088200	13660	13660	13660	13660	0
107	20231113	173000	10204088200	13660	13660	13660	13660	0
108	20231113	172900	10204088200	13660	13660	13660	13660	0
109	20231113	172800	10204088200	13660	13660	13660	13660	0
110	20231113	172700	10204088200	13660	13660	13660	13660	0
111	20231113	172600	10204088200	13660	13660	13660	13660	0
112	20231113	172500	10204088200	13660	13660	13660	13660	0
113	20231113	172400	10204088200	13660	13660	13660	13660	0
114	20231113	172300	10204088200	13660	13660	13660	13660	0
115	20231113	172200	10204088200	13660	13660	13660	13660	0
116	20231113	172100	10204088200	13660	13660	13660	13660	0
117	20231113	172000	10204088200	13660	13660	13660	13660	0
118	20231113	171900	10204088200	13660	13660	13660	13660	0
119	20231113	171800	10204088200	13660	13660	13660	13660	0
120	20231113	171700	10204088200	13660	13660	13660	13660	0
121	20231113	171600	10204088200	13660	13660	13660	13660	0
122	20231113	171500	10204088200	13660	13660	13660	13660	22668
123	20231113	171400	10204088200	13660	13660	13660	13660	0
124	20231113	171300	10204088200	13660	13660	13660	13660	0
125	20231113	171200	10204088200	13660	13660	13660	13660	0
126	20231113	171100	10204088200	13660	13660	13660	13660	0
127	20231113	171000	10204088200	13660	13660	13660	13660	0
128	20231113	170900	10204088200	13660	13660	13660	13660	0
129	20231113	170800	10204088200	13660	13660	13660	13660	0
130	20231113	170700	10204088200	13660	13660	13660	13660	0
131	20231113	170600	10204088200	13660	13660	13660	13660	0
132	20231113	170500	10204088200	13660	13660	13660	13660	0
133	20231113	170400	10204088200	13660	13660	13660	13660	0
134	20231113	170300	10204088200	13660	13660	13660	13660	0
135	20231113	170200	10204088200	13660	13660	13660	13660	0
136	20231113	170100	10204088200	13660	13660	13660	13660	0
137	20231113	170000	10204088200	13660	13660	13660	13660	0
138	20231113	165900	10204088200	13660	13660	13660	13660	0
139	20231113	165800	10204088200	13660	13660	13660	13660	0
140	20231113	165700	10204088200	13660	13660	13660	13660	0
141	20231113	165600	10204088200	13660	13660	13660	13660	0
142	20231113	165500	10204088200	13660	13660	13660	13660	0
143	20231113	165400	10204088200	13660	13660	13660	13660	0
144	20231113	165300	10204088200	13660	13660	13660	13660	0
145	20231113	165200	10204088200	13660	13660	13660	13660	0
146	20231113	165100	10204088200	13660	13660	13660	13660	0
147	20231113	165000	10204088200	13660	13660	13660	13660	0
148	20231113	164900	10204088200	13660	13660	13660	13660	0
149	20231113	164800	10204088200	13660	13660	13660	13660	0
150	20231113	164700	10204088200	13660	13660	13660	13660	0
151	20231113	164600	10204088200	13660	13660	13660	13660	0
152	20231113	164500	10204088200	13660	13660	13660	13660	22668
153	20231113	164400	10204088200	13660	13660	13660	13660	0
154	20231113	164300	10204088200	13660	13660	13660	13660	0
155	20231113	164200	10204088200	13660	13660	13660	13660	0
156	20231113	164100	10204088200	13660	13660	13660	13660	0
157	20231113	164000	10204088200	13660	13660	13660	13660	0
158	20231113	163900	10204088200	13660	13660	13660	13660	0
159	20231113	163800	10204088200	13660	13660	13660	13660	0
160	20231113	163700	10204088200	13660	13660	13660	13660	0
161	20231113	163600	10204088200	13660	13660	13660	13660	0
162	20231113	163500	10204088200	13660	13660	13660	13660	0
163	20231113	163400	10204088200	13660	13660	13660	13660	0
164	20231113	163300	10204088200	13660	13660	13660	13660	0
165	20231113	163200	10204088200	13660	13660	13660	13660	0
166	20231113	163100	10204088200	13660	13660	13660	13660	0
167	20231113	163000	10204088200	13660	13660	13660	13660	0
168	20231113	162900	10204088200	13660	13660	13660	13660	0
169	20231113	162800	10204088200	13660	13660	13660	13660	0
170	20231113	162700	10204088200	13660	13660	13660	13660	0
171	20231113	162600	10204088200	13660	13660	13660	13660	0
172	20231113	162500	10204088200	13660	13660	13660	13660	0
173	20231113	162400	10204088200	13660	13660	13660	13660	0
174	20231113	162300	10204088200	13660	13660	13660	13660	0
175	20231113	162200	10204088200	13660	13660	13660	13660	0
176	20231113	162100	10204088200	13660	13660	13660	13660	0
177	20231113	162000	10204088200	13660	13660	13660	13660	0
178	20231113	161900	10204088200	13660	13660	13660	13660	0
179	20231113	161800	10204088200	13660	13660	13660	13660	0
180	20231113	161700	10204088200	13660	13660	13660	13660	0
181	20231113	161600	10204088200	13660	13660	13660	13660	0
182	20231113	161500	10204088200	13660	13660	13660	13660	22668
183	20231113	161400	10204088200	13660	13660	13660	13660	0
184	20231113	161300	10204088200	13660	13660	13660	13660	0
185	20231113	161200	10204088200	13660	13660	13660	13660	0
186	20231113	161100	10204088200	13660	13660	13660	13660	0
187	20231113	161000	10204088200	13660	13660	13660	13660	0
188	20231113	160900	10204088200	13660	13660	13660	13660	0
189	20231113	160800	10204088200	13660	13660	13660	13660	0
190	20231113	160700	10204088200	13660	13660	13660	13660	0
191	20231113	160600	10204088200	13660	13660	13660	13660	0
192	20231113	160500	10204088200	13660	13660	13660	13660	0
193	20231113	160400	10204088200	13660	13660	13660	13660	0
194	20231113	160300	10204088200	13660	13660	13660	13660	0
195	20231113	160200	10204088200	13660	13660	13660	13660	0
196	20231113	160100	10204088200	13660	13660	13660	13660	0
197	20231113	160000	10204088200	13660	13660	13660	13660	0
198	20231113	155900	10204088200	13660	13660	13660	13660	0
199	20231113	155800	10204088200	13660	13660	13660	13660	0
200	20231113	155700	10204088200	13660	13660	13660	13660	0
201	20231113	155600	10204088200	13660	13660	13660	13660	0
202	20231113	155500	10204088200	13660	13660	13660	13660	0
203	20231113	155400	10204088200	13660	13660	13660	13660	0
204	20231113	155300	10204088200	13660	13660	13660	13660	0
205	20231113	155200	10204088200	13660	13660	13660	13660	0
206	20231113	155100	10204088200	13660	13660	13660	13660	0
207	20231113	155000	10204088200	13660	13660	13660	13660	0
208	20231113	154900	10204088200	13660	13660	13660	13660	0
209	20231113	154800	10204088200	13660	13660	13660	13660	0
210	20231113	154700	10204088200	13660	13660	13660	13660	0
211	20231113	154600	10204088200	13660	13660	13660	13660	0
212	20231113	154500	10204088200	13660	13660	13660	13660	22668
213	20231113	154400	10204088200	13660	13660	13660	13660	0
214	20231113	154300	10204088200	13660	13660	13660	13660	0
215	20231113	154200	10204088200	13660	13660	13660	13660	0
216	20231113	154100	10204088200	13660	13660	13660	13660	0
217	20231113	154000	10204088200	13660	13660	13660	13660	0
218	20231113	153900	10204088200	13660	13660	13660	13660	0
219	20231113	153800	10204088200	13660	13660	13660	13660	0
220	20231113	153700	10204088200	13660	13660	13660	13660	0
221	20231113	153600	10204088200	13660	13660	13660	13660	0
222	20231113	153500	10204088200	13660	13660	13660	13660	0
223	20231113	153400	10204088200	13660	13660	13660	13660	0
224	20231113	153300	10204088200	13660	13660	13660	13660	0
225	20231113	153200	10204088200	13660	13660	13660	13660	0
226	20231113	153100	10204088200	13660	13660	13660	13660	0
227	20231113	153000	10204088200	13660	13660	13660	13660	22668
228	20231113	152900	9894443320	13710	13710	13710	13710	0
229	20231113	152800	9894443320	13710	13710	13710	13710	0
230	20231113	152700	9894443320	13710	13710	13710	13710	0
231	20231113	152600	9894443320	13710	13710	13710	13710	0
232	20231113	152500	9894443320	13710	13710	13710	13710	0
233	20231113	152400	9894443320	13710	13710	13710	13710	0
234	20231113	152300	9894443320	13710	13710	13710	13710	0
235	20231113	152200	9894443320	13710	13710	13710	13710	0
236	20231113	152100	9894443320	13710	13710	13710	13710	0
237	20231113	152000	9894443320	13710	13710	13710	13710	0
238	20231113	151900	9894443320	13710	13680	13710	13680	1868
239	20231113	151800	9868888730	13680	13690	13690	13680	1464
240	20231113	151700	9848860340	13680	13680	13690	13680	1697
241	20231113	151600	9825643120	13690	13690	13720	13680	2547
242	20231113	151500	9790736580	13680	13700	13700	13680	630
243	20231113	151400	9782116270	13680	13680	13700	13680	898
244	20231113	151300	9769823550	13680	13710	13710	13680	1648
245	20231113	151200	9747271250	13680	13680	13710	13680	7695
246	20231113	151100	9641871850	13680	13680	13690	13680	609
247	20231113	151000	9633538300	13680	13680	13690	13680	915
248	20231113	150900	9621020140	13700	13700	13700	13680	962
249	20231113	150800	9607857010	13680	13680	13700	13680	675
250	20231113	150700	9598620830	13680	13690	13710	13680	1125
251	20231113	150600	9583211590	13690	13680	13690	13680	942
252	20231113	150500	9570319820	13690	13680	13690	13670	1973
253	20231113	150400	9543331690	13680	13680	13690	13670	1840
254	20231113	150300	9518159690	13690	13670	13690	13670	1613
255	20231113	150200	9496093730	13670	13690	13690	13670	820
256	20231113	150100	9484876730	13690	13680	13690	13680	1863
257	20231113	150000	9459389450	13680	13690	13690	13680	2091
258	20231113	145900	9430783610	13690	13690	13690	13680	4195
259	20231113	145800	9373367600	13700	13690	13700	13690	734
260	20231113	145700	9363317680	13690	13680	13700	13680	8513
261	20231113	145600	9246810180	13670	13660	13680	13660	3190
262	20231113	145500	9203202010	13660	13670	13680	13660	2433
263	20231113	145400	9169942630	13670	13670	13670	13660	1211
264	20231113	145300	9153388900	13660	13680	13680	13660	923
265	20231113	145200	9140771750	13680	13660	13680	13660	856
266	20231113	145100	9129074430	13670	13670	13680	13660	1389
267	20231113	145000	9110086150	13670	13660	13670	13660	412
268	20231113	144900	9104454770	13670	13670	13680	13660	968
269	20231113	144800	9091223090	13660	13660	13680	13660	1113
270	20231113	144700	9076008780	13660	13670	13680	13660	1045
271	20231113	144600	9061723710	13670	13670	13680	13670	3722
272	20231113	144500	9010842570	13670	13680	13680	13670	1176
273	20231113	144400	8994764270	13680	13680	13680	13670	1131
274	20231113	144300	8979298700	13680	13670	13680	13670	517
275	20231113	144200	8972228280	13680	13680	13680	13670	883
276	20231113	144100	8960150610	13680	13680	13680	13670	535
277	20231113	144000	8952834070	13680	13670	13680	13670	558
278	20231113	143900	8945202560	13680	13670	13680	13670	457
279	20231113	143800	8938953530	13670	13680	13680	13670	921
280	20231113	143700	8926362490	13680	13670	13680	13670	647
281	20231113	143600	8917515480	13680	13670	13680	13660	398
282	20231113	143500	8912073430	13670	13670	13680	13660	4511
283	20231113	143400	8850412200	13680	13680	13680	13670	545
284	20231113	143300	8842957960	13680	13680	13680	13670	805
285	20231113	143200	8831947710	13680	13680	13680	13670	634
286	20231113	143100	8823278630	13670	13680	13680	13670	941
287	20231113	143000	8810412880	13670	13680	13680	13670	1005
288	20231113	142900	8796667100	13680	13680	13680	13670	783
289	20231113	142800	8785957790	13680	13680	13680	13670	509
290	20231113	142700	8778996160	13670	13670	13680	13670	472
291	20231113	142600	8772541350	13670	13680	13690	13670	1300
292	20231113	142500	8754764090	13680	13690	13700	13680	1448
293	20231113	142400	8734942390	13690	13690	13700	13690	449
294	20231113	142300	8728791820	13690	13700	13700	13690	448
295	20231113	142200	8722656900	13690	13680	13700	13670	1176
296	20231113	142100	8706563730	13680	13660	13680	13660	3756
297	20231113	142000	8655233670	13670	13670	13670	13660	837
298	20231113	141900	8643792200	13670	13670	13670	13660	2459
299	20231113	141800	8610199160	13670	13670	13670	13660	237
300	20231113	141700	8606959710	13660	13680	13680	13660	2410
301	20231113	141600	8574014670	13680	13680	13680	13670	238
302	20231113	141500	8570759160	13670	13660	13680	13650	14162
303	20231113	141400	8377293040	13660	13660	13660	13650	386
304	20231113	141300	8372021870	13660	13660	13660	13650	620
305	20231113	141200	8363557340	13660	13670	13670	13650	3007
306	20231113	141100	8322481370	13670	13670	13670	13660	1452
307	20231113	141000	8302644810	13670	13670	13670	13660	2224
308	20231113	140900	8272260920	13670	13670	13670	13660	548
309	20231113	140800	8264770440	13670	13660	13670	13660	932
310	20231113	140700	8252033680	13670	13660	13670	13660	1058
311	20231113	140600	8237578810	13660	13660	13670	13660	1639
312	20231113	140500	8215183050	13660	13670	13670	13660	412
313	20231113	140400	8209551870	13670	13670	13670	13660	173
314	20231113	140300	8207187150	13670	13670	13670	13660	1671
315	20231113	140200	8184358030	13670	13670	13670	13660	547
316	20231113	140100	8176884740	13670	13670	13670	13660	731
317	20231113	140000	8166898740	13660	13660	13670	13660	417
318	20231113	135900	8161200720	13670	13670	13680	13670	3897
319	20231113	135800	8107925970	13680	13690	13690	13670	7298
320	20231113	135700	8008080390	13690	13690	13690	13680	921
321	20231113	135600	7995479630	13690	13690	13690	13680	178
322	20231113	135500	7993043000	13690	13700	13700	13690	6053
323	20231113	135400	7910176140	13690	13700	13700	13690	220
324	20231113	135300	7907162510	13690	13700	13700	13690	214
325	20231113	135200	7904232240	13700	13700	13700	13690	311
326	20231113	135100	7899971730	13690	13690	13700	13690	533
327	20231113	135000	7892672570	13700	13700	13710	13690	920
328	20231113	134900	7880069230	13700	13710	13710	13700	614
329	20231113	134800	7871656950	13710	13700	13710	13700	726
330	20231113	134700	7861709360	13700	13710	13710	13700	619
331	20231113	134600	7853227530	13710	13710	13710	13700	82
332	20231113	134500	7852103500	13710	13710	13710	13700	177
333	20231113	134400	7849678490	13710	13710	13710	13700	1056
334	20231113	134300	7835200920	13710	13710	13710	13700	542
335	20231113	134200	7827770760	13700	13690	13710	13690	1057
336	20231113	134100	7813289670	13700	13690	13700	13690	360
337	20231113	134000	7808358330	13700	13700	13700	13690	955
338	20231113	133900	7795275020	13690	13700	13700	13690	774
339	20231113	133800	7784672640	13690	13700	13700	13690	1513
340	20231113	133700	7763945880	13700	13700	13700	13690	845
341	20231113	133600	7752370040	13690	13690	13700	13690	872
342	20231113	133500	7740428010	13690	13700	13700	13690	7408
343	20231113	133400	7638943270	13700	13700	13700	13690	1128
344	20231113	133300	7623489850	13690	13700	13700	13690	254
345	20231113	133200	7620011030	13700	13700	13700	13690	365
346	20231113	133100	7615012720	13700	13700	13700	13690	200
347	20231113	133000	7612273380	13690	13690	13700	13690	131
348	20231113	132900	7610479110	13700	13690	13700	13690	872
349	20231113	132800	7598537370	13690	13700	13700	13690	732
350	20231113	132700	7588512730	13700	13700	13700	13690	152
351	20231113	132600	7586431440	13710	13730	13730	13700	4802
352	20231113	132500	7520593060	13730	13730	13730	13720	169
353	20231113	132400	7518273350	13720	13730	13730	13720	805
354	20231113	132300	7507223650	13730	13730	13730	13720	757
355	20231113	132200	7496836960	13730	13730	13730	13720	213
356	20231113	132100	7493912910	13730	13730	13730	13720	253
357	20231113	132000	7490439880	13730	13730	13730	13720	138
358	20231113	131900	7488545320	13730	13730	13730	13720	403
359	20231113	131800	7483012790	13720	13690	13730	13690	7370
360	20231113	131700	7382039520	13690	13700	13700	13690	426
361	20231113	131600	7376205390	13700	13700	13700	13690	292
362	20231113	131500	7372205500	13700	13700	13700	13690	584
363	20231113	131400	7364206970	13700	13700	13700	13690	627
364	20231113	131300	7355622320	13690	13700	13700	13690	217
365	20231113	131200	7352650280	13700	13700	13700	13690	519
366	20231113	131100	7345540540	13700	13700	13700	13690	174
367	20231113	131000	7343157780	13700	13690	13700	13690	171
368	20231113	130900	7340816260	13700	13700	13700	13690	2169
369	20231113	130800	7311101630	13700	13700	13710	13690	3355
370	20231113	130700	7265137980	13710	13720	13720	13700	6003
371	20231113	130600	7182853090	13710	13720	13720	13710	261
372	20231113	130500	7179272810	13720	13720	13720	13710	1115
373	20231113	130400	7163978020	13720	13720	13720	13710	229
374	20231113	130300	7160836820	13720	13720	13720	13710	360
375	20231113	130200	7155898100	13720	13720	13720	13710	206
376	20231113	130100	7153072780	13710	13720	13720	13710	376
377	20231113	130000	7147915540	13710	13720	13720	13710	506
378	20231113	125900	7140975220	13720	13720	13720	13710	230
379	20231113	125800	7137820100	13710	13720	13720	13710	220
380	20231113	125700	7134803700	13720	13720	13730	13720	485
381	20231113	125600	7128149310	13720	13710	13720	13700	4283
382	20231113	125500	7069427800	13720	13720	13720	13710	3238
383	20231113	125400	7025033830	13720	13720	13720	13710	1051
384	20231113	125300	7010614610	13720	13720	13720	13710	934
385	20231113	125200	6997801510	13720	13720	13720	13710	60
386	20231113	125100	6996978360	13710	13720	13720	13710	704
387	20231113	125000	6987322780	13720	13720	13720	13720	519
388	20231113	124900	6980202100	13720	13720	13720	13710	484
389	20231113	124800	6973564100	13720	13720	13720	13710	183
390	20231113	124700	6971053440	13720	13720	13720	13710	153
391	20231113	124600	6968954760	13720	13720	13720	13710	118
392	20231113	124500	6967336300	13720	13720	13720	13710	80
393	20231113	124400	6966239200	13720	13710	13720	13710	2300
394	20231113	124300	6934684720	13710	13710	13720	13710	556
395	20231113	124200	6927061880	13720	13720	13720	13710	1555
396	20231113	124100	6905740610	13720	13720	13720	13710	163
397	20231113	124000	6903504730	13710	13710	13710	13710	1868
398	20231113	123900	6877894450	13710	13700	13710	13690	5600
399	20231113	123800	6801174730	13690	13700	13700	13690	728
400	20231113	123700	6791202230	13690	13700	13700	13690	146
401	20231113	123600	6789202540	13700	13700	13700	13690	195
402	20231113	123500	6786531290	13700	13700	13700	13690	855
403	20231113	123400	6774818260	13700	13700	13700	13700	558
404	20231113	123300	6767173660	13700	13700	13700	13690	3252
405	20231113	123200	6722622230	13700	13700	13700	13700	135
406	20231113	123100	6720772730	13690	13700	13700	13690	374
407	20231113	123000	6715649770	13700	13700	13700	13690	639
408	20231113	122900	6706899090	13700	13700	13700	13690	277
409	20231113	122800	6703106530	13700	13690	13700	13690	832
410	20231113	122700	6691715520	13700	13700	13700	13690	504
411	20231113	122600	6684813430	13700	13700	13700	13700	162
412	20231113	122500	6682594030	13700	13700	13700	13690	129
413	20231113	122400	6680827210	13700	13700	13710	13690	1021
414	20231113	122300	6666839350	13700	13710	13710	13700	1579
415	20231113	122200	6645196630	13710	13690	13710	13680	3233
416	20231113	122100	6600930890	13690	13700	13700	13690	1519
417	20231113	122000	6580135720	13700	13710	13710	13700	2101
418	20231113	121900	6551349180	13710	13700	13710	13700	158
419	20231113	121800	6549183740	13710	13710	13710	13700	375
420	20231113	121700	6544043290	13710	13690	13710	13690	1157
421	20231113	121600	6528191190	13690	13680	13690	13680	3483
422	20231113	121500	6480509120	13680	13690	13690	13680	519
423	20231113	121400	6473406930	13690	13690	13690	13680	195
424	20231113	121300	6470737440	13690	13700	13700	13680	1722
425	20231113	121200	6447173710	13700	13700	13700	13690	1143
426	20231113	121100	6431525290	13700	13700	13700	13690	382
427	20231113	121000	6426293970	13700	13700	13700	13690	158
428	20231113	120900	6424129690	13700	13690	13700	13690	584
429	20231113	120800	6416131800	13690	13690	13690	13680	1322
430	20231113	120700	6398033790	13690	13680	13690	13680	1460
431	20231113	120600	6378051890	13680	13680	13690	13680	195
432	20231113	120500	6375384020	13680	13690	13690	13670	657
433	20231113	120400	6366400860	13680	13680	13680	13670	3112
434	20231113	120300	6323828730	13680	13680	13680	13670	258
435	20231113	120200	6320300790	13680	13680	13680	13670	2780
436	20231113	120100	6282289580	13680	13680	13690	13680	1080
437	20231113	120000	6267514830	13690	13690	13690	13680	544
438	20231113	115900	6260068880	13690	13690	13690	13680	470
439	20231113	115800	6253635970	13690	13690	13690	13680	153
440	20231113	115700	6251541410	13690	13690	13710	13680	964
441	20231113	115600	6238350290	13680	13680	13680	13660	10807
442	20231113	115500	6090614830	13680	13670	13680	13670	618
443	20231113	115400	6082165510	13680	13680	13680	13670	551
444	20231113	115300	6074629080	13680	13690	13690	13670	1990
445	20231113	115200	6047405460	13690	13700	13700	13680	5671
446	20231113	115100	5969783810	13700	13710	13710	13700	3745
447	20231113	115000	5918476160	13710	13710	13710	13700	2305
448	20231113	114900	5886874630	13710	13710	13710	13700	5704
449	20231113	114800	5808697590	13710	13710	13710	13700	1494
450	20231113	114700	5788221290	13710	13720	13720	13710	3589
451	20231113	114600	5739014380	13720	13720	13720	13710	159
452	20231113	114500	5736833240	13720	13730	13730	13720	3737
453	20231113	114400	5685561230	13730	13730	13730	13720	216
454	20231113	114300	5682595980	13740	13730	13740	13730	2702
455	20231113	114200	5645496190	13730	13750	13750	13730	4185
456	20231113	114100	5588001130	13750	13750	13750	13740	631
457	20231113	114000	5579326740	13750	13750	13750	13740	192
458	20231113	113900	5576687870	13740	13750	13750	13740	1402
459	20231113	113800	5557424080	13750	13750	13750	13740	1190
460	20231113	113700	5541062600	13740	13750	13760	13740	2858
461	20231113	113600	5501766410	13760	13760	13760	13760	345
462	20231113	113500	5497019210	13760	13760	13760	13750	3883
463	20231113	113400	5443620310	13760	13760	13760	13750	1720
464	20231113	113300	5419955530	13760	13760	13770	13750	4799
465	20231113	113200	5353934930	13760	13770	13770	13760	1702
466	20231113	113100	5330505030	13770	13770	13780	13760	753
467	20231113	113000	5320139320	13770	13780	13780	13760	1911
468	20231113	112900	5293824290	13770	13770	13780	13770	2388
469	20231113	112800	5260941330	13780	13790	13790	13780	10574
470	20231113	112700	5115231410	13790	13790	13790	13780	580
471	20231113	112600	5107236010	13790	13800	13800	13790	457
472	20231113	112500	5100933520	13800	13800	13800	13790	2499
473	20231113	112400	5066469860	13800	13800	13800	13790	293
474	20231113	112300	5062427960	13800	13800	13800	13790	318
475	20231113	112200	5058040040	13800	13800	13800	13790	875
476	20231113	112100	5045965590	13790	13810	13810	13790	1391
477	20231113	112000	5026770290	13810	13810	13810	13780	15719
478	20231113	111900	4809814910	13800	13820	13820	13800	4396
479	20231113	111800	4749108350	13820	13820	13830	13820	2614
480	20231113	111700	4712982530	13820	13830	13830	13820	743
481	20231113	111600	4702713810	13820	13830	13830	13820	3423
482	20231113	111500	4655381450	13830	13860	13860	13830	2845
483	20231113	111400	4616034800	13840	13860	13860	13840	769
484	20231113	111300	4605391260	13860	13860	13880	13860	131
485	20231113	111200	4603575400	13870	13830	13900	13830	978
486	20231113	111100	4590035160	13820	13820	13830	13820	1550
487	20231113	111000	4568599880	13830	13830	13830	13830	100
488	20231113	110900	4567216880	13830	13830	13830	13820	1963
489	20231113	110800	4540075590	13830	13850	13850	13830	2686
490	20231113	110700	4502907390	13840	13860	13860	13840	3806
491	20231113	110600	4450231790	13850	13850	13860	13850	1905
492	20231113	110500	4423847300	13860	13860	13860	13850	360
493	20231113	110400	4418860210	13850	13850	13860	13840	1902
494	20231113	110300	4392517400	13850	13860	13860	13840	1237
495	20231113	110200	4375390340	13860	13860	13860	13860	163
496	20231113	110100	4373131160	13860	13880	13880	13850	5955
497	20231113	110000	4290619270	13880	13870	13880	13870	388
498	20231113	105900	4285236390	13870	13870	13870	13860	1207
499	20231113	105800	4268495780	13870	13870	13870	13870	266
500	20231113	105700	4264806360	13870	13870	13880	13870	1091
501	20231113	105600	4249673580	13870	13870	13870	13860	1409
502	20231113	105500	4230137750	13870	13870	13870	13860	230
503	20231113	105400	4226948120	13870	13870	13870	13860	854
504	20231113	105300	4215103380	13870	13870	13880	13870	441
505	20231113	105200	4208986660	13870	13840	13880	13840	1279
506	20231113	105100	4191275120	13850	13820	13850	13820	1139
507	20231113	105000	4175508790	13840	13820	13840	13810	8010
508	20231113	104900	4064812310	13820	13830	13830	13810	11078
509	20231113	104800	3911724490	13830	13840	13850	13830	1541
510	20231113	104700	3890401750	13850	13870	13870	13840	7448
511	20231113	104600	3787224010	13870	13890	13890	13870	4769
512	20231113	104500	3721046170	13890	13920	13920	13880	22681
513	20231113	104400	3405922910	13920	13910	13920	13910	12322
514	20231113	104300	3234523380	13910	13920	13920	13910	460
515	20231113	104200	3228124680	13920	13920	13920	13910	1977
516	20231113	104100	3200622230	13920	13920	13920	13910	1111
517	20231113	104000	3185167780	13920	13920	13920	13910	3262
518	20231113	103900	3139792150	13920	13920	13920	13910	6982
519	20231113	103800	3042603250	13930	13940	13940	13920	3232
520	20231113	103700	2997583290	13930	13940	13940	13930	588
521	20231113	103600	2989392290	13940	13940	13940	13940	172
522	20231113	103500	2986994610	13940	13940	13940	13940	107
523	20231113	103400	2985503030	13940	13930	13940	13930	552
524	20231113	103300	2977812150	13930	13940	13940	13930	201
525	20231113	103200	2975012210	13930	13920	13930	13920	405
526	20231113	103100	2969373200	13920	13920	13920	13920	5324
527	20231113	103000	2895263120	13910	13920	13920	13910	457
528	20231113	102900	2888902250	13920	13920	13920	13920	71
529	20231113	102800	2887913930	13920	13940	13940	13910	10263
530	20231113	102700	2745083020	13940	13940	13940	13940	1
531	20231113	102600	2745069080	13940	13940	13940	13930	9134
532	20231113	102500	2617819490	13940	13950	13950	13940	3156
533	20231113	102400	2573824680	13950	13940	13950	13940	1002
534	20231113	102300	2559856780	13940	13950	13950	13940	2967
535	20231113	102200	2518471330	13960	13970	13970	13960	1243
536	20231113	102100	2501118480	13970	13970	13970	13970	242
537	20231113	102000	2497737740	13970	13970	13970	13970	79
538	20231113	101900	2496634110	13970	13960	13970	13960	174
539	20231113	101800	2494205060	13960	13950	13960	13950	75
540	20231113	101700	2493158410	13950	13950	13950	13950	894
541	20231113	101600	2480687110	13950	13950	13950	13940	693
542	20231113	101500	2471020220	13950	13950	13960	13940	1216
543	20231113	101400	2454059410	13950	13950	13950	13950	7350
544	20231113	101300	2351526910	13960	13960	13960	13950	761
545	20231113	101200	2340905350	13950	13960	13960	13950	1324
546	20231113	101100	2322430860	13950	13960	13960	13950	461
547	20231113	101000	2315997300	13950	13960	13960	13950	1326
548	20231113	100900	2297486440	13960	13960	13960	13950	1981
549	20231113	100800	2269844370	13960	13960	13960	13950	673
550	20231113	100700	2260453520	13950	13950	13950	13950	1000
551	20231113	100600	2246503520	13950	13960	13970	13950	1451
552	20231113	100500	2226250740	13960	13960	13960	13950	893
553	20231113	100400	2213784960	13950	13960	13960	13950	1545
554	20231113	100300	2192232030	13960	13960	13960	13950	103
555	20231113	100200	2190795050	13960	13960	13960	13950	517
556	20231113	100100	2183578030	13960	13960	13960	13950	48
557	20231113	100000	2182907960	13960	13950	13960	13950	1021
558	20231113	095900	2168664070	13950	13950	13950	13940	889
559	20231113	095800	2156270230	13950	13950	13950	13940	1628
560	20231113	095700	2133575030	13950	13950	13960	13940	2312
561	20231113	095600	2101322730	13960	13960	13960	13950	1110
562	20231113	095500	2085837800	13950	13950	13950	13950	1719
563	20231113	095400	2061857750	13950	13950	13960	13950	3171
564	20231113	095300	2017622250	13950	13940	13950	13940	20
565	20231113	095200	2017343370	13940	13940	13950	13930	5584
566	20231113	095100	1939504770	13950	13960	13960	13940	6211
567	20231113	095000	1852861400	13960	13960	13970	13950	3350
568	20231113	094900	1806094960	13960	13970	13970	13960	2365
569	20231113	094800	1773066390	13970	13970	13970	13950	4495
570	20231113	094700	1710308780	13980	13980	13980	13980	199
571	20231113	094600	1707526760	13980	13980	13990	13980	551
572	20231113	094500	1699823710	13980	13990	13990	13980	28
573	20231113	094400	1699432000	13970	13970	13970	13960	1499
574	20231113	094300	1678492600	13970	13990	13990	13970	559
575	20231113	094200	1670679410	13990	13970	13990	13970	907
576	20231113	094100	1657994810	13960	13960	13960	13960	1667
577	20231113	094000	1634723490	13960	13960	13970	13950	3037
578	20231113	093900	1592329500	13960	13990	13990	13960	5315
579	20231113	093800	1518055260	13980	14000	14000	13980	4588
580	20231113	093700	1453908160	14000	14020	14020	13990	14878
581	20231113	093600	1245608490	14030	14030	14050	14010	7973
582	20231113	093500	1133796690	14050	14050	14050	14030	1023
583	20231113	093400	1119433610	14040	14040	14050	14030	1180
584	20231113	093300	1102869930	14040	14050	14050	14020	2376
585	20231113	093200	1069509830	14030	14060	14070	14030	12725
586	20231113	093100	890772140	14060	14070	14080	14060	5277
587	20231113	093000	816558010	14070	14050	14080	14050	465
588	20231113	092900	810018160	14060	14070	14070	14050	1004
589	20231113	092800	795901810	14070	14050	14070	14040	1638
590	20231113	092700	772886030	14040	14040	14050	14040	72
591	20231113	092600	771875130	14040	14050	14050	14040	2015
592	20231113	092500	743583910	14050	14060	14070	14040	3160
593	20231113	092400	699193920	14070	14090	14090	14050	2986
594	20231113	092300	657169660	14060	14080	14090	14060	3413
595	20231113	092200	609130980	14080	14090	14090	14080	1360
596	20231113	092100	589979160	14090	14100	14100	14090	819
597	20231113	092000	578439210	14090	14090	14090	14090	993
598	20231113	091900	564447840	14080	14090	14090	14080	205
599	20231113	091800	561560420	14090	14090	14100	14090	739
600	20231113	091700	551147580	14090	14100	14100	14090	1404
601	20231113	091600	531363660	14090	14080	14110	14080	665
602	20231113	091500	521995550	14090	14110	14110	14080	189
603	20231113	091400	519333090	14110	14090	14110	14090	364
604	20231113	091300	514201190	14090	14090	14090	14080	51
605	20231113	091200	513482610	14100	14100	14100	14070	2208
606	20231113	091100	482376480	14100	14120	14130	14100	2048
607	20231113	091000	453470540	14120	14120	14130	14110	1061
608	20231113	090900	438494940	14130	14120	14130	14100	1939
609	20231113	090800	411120360	14130	14100	14130	14090	1796
610	20231113	090700	385780400	14100	14140	14150	14100	2118
611	20231113	090600	355879830	14110	14160	14160	14100	645
612	20231113	090500	346774170	14140	14100	14140	14100	888
613	20231113	090400	334232300	14100	14100	14120	14070	3133
614	20231113	090300	290086550	14100	14140	14150	14100	7211
615	20231113	090200	188230550	14140	14240	14240	14140	2301
616	20231113	090100	155654970	14240	14240	14280	14240	2549
617	20231113	090000	119323270	14150	14280	14280	14150	8364