KissMeData/047920/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	192800	4304535380	12970	12970	12970	12970	4121
3	20231106	192700	4304535380	12970	12970	12970	12970	0
4	20231106	192600	4304535380	12970	12970	12970	12970	0
5	20231106	192500	4304535380	12970	12970	12970	12970	0
6	20231106	192400	4304535380	12970	12970	12970	12970	0
7	20231106	192300	4304535380	12970	12970	12970	12970	0
8	20231106	192200	4304535380	12970	12970	12970	12970	0
9	20231106	192100	4304535380	12970	12970	12970	12970	0
10	20231106	192000	4304535380	12970	12970	12970	12970	0
11	20231106	191900	4304535380	12970	12970	12970	12970	0
12	20231106	191800	4304535380	12970	12970	12970	12970	0
13	20231106	191700	4304535380	12970	12970	12970	12970	0
14	20231106	191600	4304535380	12970	12970	12970	12970	0
15	20231106	191500	4304535380	12970	12970	12970	12970	0
16	20231106	191400	4304535380	12970	12970	12970	12970	0
17	20231106	191300	4304535380	12970	12970	12970	12970	0
18	20231106	191200	4304535380	12970	12970	12970	12970	0
19	20231106	191100	4304535380	12970	12970	12970	12970	0
20	20231106	191000	4304535380	12970	12970	12970	12970	0
21	20231106	190900	4304535380	12970	12970	12970	12970	0
22	20231106	190800	4304535380	12970	12970	12970	12970	0
23	20231106	190700	4304535380	12970	12970	12970	12970	0
24	20231106	190600	4304535380	12970	12970	12970	12970	0
25	20231106	190500	4304535380	12970	12970	12970	12970	0
26	20231106	190400	4304535380	12970	12970	12970	12970	0
27	20231106	190300	4304535380	12970	12970	12970	12970	0
28	20231106	190200	4304535380	12970	12970	12970	12970	0
29	20231106	190100	4304535380	12970	12970	12970	12970	0
30	20231106	190000	4304535380	12970	12970	12970	12970	0
31	20231106	185900	4304535380	12970	12970	12970	12970	0
32	20231106	185800	4304535380	12970	12970	12970	12970	4121
33	20231106	185700	4304535380	12970	12970	12970	12970	0
34	20231106	185600	4304535380	12970	12970	12970	12970	0
35	20231106	185500	4304535380	12970	12970	12970	12970	0
36	20231106	185400	4304535380	12970	12970	12970	12970	0
37	20231106	185300	4304535380	12970	12970	12970	12970	0
38	20231106	185200	4304535380	12970	12970	12970	12970	0
39	20231106	185100	4304535380	12970	12970	12970	12970	0
40	20231106	185000	4304535380	12970	12970	12970	12970	0
41	20231106	184900	4304535380	12970	12970	12970	12970	0
42	20231106	184800	4304535380	12970	12970	12970	12970	0
43	20231106	184700	4304535380	12970	12970	12970	12970	0
44	20231106	184600	4304535380	12970	12970	12970	12970	0
45	20231106	184500	4304535380	12970	12970	12970	12970	0
46	20231106	184400	4304535380	12970	12970	12970	12970	0
47	20231106	184300	4304535380	12970	12970	12970	12970	0
48	20231106	184200	4304535380	12970	12970	12970	12970	0
49	20231106	184100	4304535380	12970	12970	12970	12970	0
50	20231106	184000	4304535380	12970	12970	12970	12970	0
51	20231106	183900	4304535380	12970	12970	12970	12970	0
52	20231106	183800	4304535380	12970	12970	12970	12970	0
53	20231106	183700	4304535380	12970	12970	12970	12970	0
54	20231106	183600	4304535380	12970	12970	12970	12970	0
55	20231106	183500	4304535380	12970	12970	12970	12970	0
56	20231106	183400	4304535380	12970	12970	12970	12970	0
57	20231106	183300	4304535380	12970	12970	12970	12970	0
58	20231106	183200	4304535380	12970	12970	12970	12970	0
59	20231106	183100	4304535380	12970	12970	12970	12970	0
60	20231106	183000	4304535380	12970	12970	12970	12970	0
61	20231106	182900	4304535380	12970	12970	12970	12970	0
62	20231106	182800	4304535380	12970	12970	12970	12970	4121
63	20231106	182700	4304535380	12970	12970	12970	12970	0
64	20231106	182600	4304535380	12970	12970	12970	12970	0
65	20231106	182500	4304535380	12970	12970	12970	12970	0
66	20231106	182400	4304535380	12970	12970	12970	12970	0
67	20231106	182300	4304535380	12970	12970	12970	12970	0
68	20231106	182200	4304535380	12970	12970	12970	12970	0
69	20231106	182100	4304535380	12970	12970	12970	12970	0
70	20231106	182000	4304535380	12970	12970	12970	12970	0
71	20231106	181900	4304535380	12970	12970	12970	12970	0
72	20231106	181800	4304535380	12970	12970	12970	12970	0
73	20231106	181700	4304535380	12970	12970	12970	12970	0
74	20231106	181600	4304535380	12970	12970	12970	12970	0
75	20231106	181500	4304535380	12970	12970	12970	12970	0
76	20231106	181400	4304535380	12970	12970	12970	12970	0
77	20231106	181300	4304535380	12970	12970	12970	12970	0
78	20231106	181200	4304535380	12970	12970	12970	12970	0
79	20231106	181100	4304535380	12970	12970	12970	12970	0
80	20231106	181000	4304535380	12970	12970	12970	12970	0
81	20231106	180900	4304535380	12970	12970	12970	12970	0
82	20231106	180800	4304535380	12970	12970	12970	12970	0
83	20231106	180700	4304535380	12970	12970	12970	12970	0
84	20231106	180600	4304535380	12970	12970	12970	12970	0
85	20231106	180500	4304535380	12970	12970	12970	12970	0
86	20231106	180400	4304535380	12970	12970	12970	12970	0
87	20231106	180300	4304535380	12970	12970	12970	12970	0
88	20231106	180200	4304535380	12970	12970	12970	12970	0
89	20231106	180100	4304535380	12970	12970	12970	12970	0
90	20231106	180000	4304535380	12970	12970	12970	12970	0
91	20231106	175900	4304535380	12970	12970	12970	12970	0
92	20231106	175800	4304535380	12970	12970	12970	12970	4121
93	20231106	175700	4304535380	12970	12970	12970	12970	0
94	20231106	175600	4304535380	12970	12970	12970	12970	0
95	20231106	175500	4304535380	12970	12970	12970	12970	0
96	20231106	175400	4304535380	12970	12970	12970	12970	0
97	20231106	175300	4304535380	12970	12970	12970	12970	0
98	20231106	175200	4304535380	12970	12970	12970	12970	0
99	20231106	175100	4304535380	12970	12970	12970	12970	0
100	20231106	175000	4304535380	12970	12970	12970	12970	0
101	20231106	174900	4304535380	12970	12970	12970	12970	0
102	20231106	174800	4304535380	12970	12970	12970	12970	0
103	20231106	174700	4304535380	12970	12970	12970	12970	0
104	20231106	174600	4304535380	12970	12970	12970	12970	0
105	20231106	174500	4304535380	12970	12970	12970	12970	0
106	20231106	174400	4304535380	12970	12970	12970	12970	0
107	20231106	174300	4304535380	12970	12970	12970	12970	0
108	20231106	174200	4304535380	12970	12970	12970	12970	0
109	20231106	174100	4304535380	12970	12970	12970	12970	0
110	20231106	174000	4304535380	12970	12970	12970	12970	0
111	20231106	173900	4304535380	12970	12970	12970	12970	0
112	20231106	173800	4304535380	12970	12970	12970	12970	0
113	20231106	173700	4304535380	12970	12970	12970	12970	0
114	20231106	173600	4304535380	12970	12970	12970	12970	0
115	20231106	173500	4304535380	12970	12970	12970	12970	0
116	20231106	173400	4304535380	12970	12970	12970	12970	0
117	20231106	173300	4304535380	12970	12970	12970	12970	0
118	20231106	173200	4304535380	12970	12970	12970	12970	0
119	20231106	173100	4304535380	12970	12970	12970	12970	0
120	20231106	173000	4304535380	12970	12970	12970	12970	0
121	20231106	172900	4304535380	12970	12970	12970	12970	0
122	20231106	172800	4304535380	12970	12970	12970	12970	4121
123	20231106	172700	4304535380	12970	12970	12970	12970	0
124	20231106	172600	4304535380	12970	12970	12970	12970	0
125	20231106	172500	4304535380	12970	12970	12970	12970	0
126	20231106	172400	4304535380	12970	12970	12970	12970	0
127	20231106	172300	4304535380	12970	12970	12970	12970	0
128	20231106	172200	4304535380	12970	12970	12970	12970	0
129	20231106	172100	4304535380	12970	12970	12970	12970	0
130	20231106	172000	4304535380	12970	12970	12970	12970	0
131	20231106	171900	4304535380	12970	12970	12970	12970	0
132	20231106	171800	4304535380	12970	12970	12970	12970	0
133	20231106	171700	4304535380	12970	12970	12970	12970	0
134	20231106	171600	4304535380	12970	12970	12970	12970	0
135	20231106	171500	4304535380	12970	12970	12970	12970	0
136	20231106	171400	4304535380	12970	12970	12970	12970	0
137	20231106	171300	4304535380	12970	12970	12970	12970	0
138	20231106	171200	4304535380	12970	12970	12970	12970	0
139	20231106	171100	4304535380	12970	12970	12970	12970	0
140	20231106	171000	4304535380	12970	12970	12970	12970	0
141	20231106	170900	4304535380	12970	12970	12970	12970	0
142	20231106	170800	4304535380	12970	12970	12970	12970	0
143	20231106	170700	4304535380	12970	12970	12970	12970	0
144	20231106	170600	4304535380	12970	12970	12970	12970	0
145	20231106	170500	4304535380	12970	12970	12970	12970	0
146	20231106	170400	4304535380	12970	12970	12970	12970	0
147	20231106	170300	4304535380	12970	12970	12970	12970	0
148	20231106	170200	4304535380	12970	12970	12970	12970	0
149	20231106	170100	4304535380	12970	12970	12970	12970	0
150	20231106	170000	4304535380	12970	12970	12970	12970	0
151	20231106	165900	4304535380	12970	12970	12970	12970	0
152	20231106	165800	4304535380	12970	12970	12970	12970	4121
153	20231106	165700	4304535380	12970	12970	12970	12970	0
154	20231106	165600	4304535380	12970	12970	12970	12970	0
155	20231106	165500	4304535380	12970	12970	12970	12970	0
156	20231106	165400	4304535380	12970	12970	12970	12970	0
157	20231106	165300	4304535380	12970	12970	12970	12970	0
158	20231106	165200	4304535380	12970	12970	12970	12970	0
159	20231106	165100	4304535380	12970	12970	12970	12970	0
160	20231106	165000	4304535380	12970	12970	12970	12970	0
161	20231106	164900	4304535380	12970	12970	12970	12970	0
162	20231106	164800	4304535380	12970	12970	12970	12970	0
163	20231106	164700	4304535380	12970	12970	12970	12970	0
164	20231106	164600	4304535380	12970	12970	12970	12970	0
165	20231106	164500	4304535380	12970	12970	12970	12970	0
166	20231106	164400	4304535380	12970	12970	12970	12970	0
167	20231106	164300	4304535380	12970	12970	12970	12970	0
168	20231106	164200	4304535380	12970	12970	12970	12970	0
169	20231106	164100	4304535380	12970	12970	12970	12970	0
170	20231106	164000	4304535380	12970	12970	12970	12970	0
171	20231106	163900	4304535380	12970	12970	12970	12970	0
172	20231106	163800	4304535380	12970	12970	12970	12970	0
173	20231106	163700	4304535380	12970	12970	12970	12970	0
174	20231106	163600	4304535380	12970	12970	12970	12970	0
175	20231106	163500	4304535380	12970	12970	12970	12970	0
176	20231106	163400	4304535380	12970	12970	12970	12970	0
177	20231106	163300	4304535380	12970	12970	12970	12970	0
178	20231106	163200	4304535380	12970	12970	12970	12970	0
179	20231106	163100	4304535380	12970	12970	12970	12970	0
180	20231106	163000	4304535380	12970	12970	12970	12970	0
181	20231106	162900	4304535380	12970	12970	12970	12970	0
182	20231106	162800	4304535380	12970	12970	12970	12970	4121
183	20231106	162700	4304535380	12970	12970	12970	12970	0
184	20231106	162600	4304535380	12970	12970	12970	12970	0
185	20231106	162500	4304535380	12970	12970	12970	12970	0
186	20231106	162400	4304535380	12970	12970	12970	12970	0
187	20231106	162300	4304535380	12970	12970	12970	12970	0
188	20231106	162200	4304535380	12970	12970	12970	12970	0
189	20231106	162100	4304535380	12970	12970	12970	12970	0
190	20231106	162000	4304535380	12970	12970	12970	12970	0
191	20231106	161900	4304535380	12970	12970	12970	12970	0
192	20231106	161800	4304535380	12970	12970	12970	12970	0
193	20231106	161700	4304535380	12970	12970	12970	12970	0
194	20231106	161600	4304535380	12970	12970	12970	12970	0
195	20231106	161500	4304535380	12970	12970	12970	12970	0
196	20231106	161400	4304535380	12970	12970	12970	12970	0
197	20231106	161300	4304535380	12970	12970	12970	12970	0
198	20231106	161200	4304535380	12970	12970	12970	12970	0
199	20231106	161100	4304535380	12970	12970	12970	12970	0
200	20231106	161000	4304535380	12970	12970	12970	12970	0
201	20231106	160900	4304535380	12970	12970	12970	12970	0
202	20231106	160800	4304535380	12970	12970	12970	12970	0
203	20231106	160700	4304535380	12970	12970	12970	12970	0
204	20231106	160600	4304535380	12970	12970	12970	12970	0
205	20231106	160500	4304535380	12970	12970	12970	12970	0
206	20231106	160400	4304535380	12970	12970	12970	12970	0
207	20231106	160300	4304535380	12970	12970	12970	12970	0
208	20231106	160200	4304535380	12970	12970	12970	12970	0
209	20231106	160100	4304535380	12970	12970	12970	12970	0
210	20231106	160000	4304535380	12970	12970	12970	12970	0
211	20231106	155900	4304535380	12970	12970	12970	12970	0
212	20231106	155800	4304535380	12970	12970	12970	12970	4121
213	20231106	155700	4304535380	12970	12970	12970	12970	0
214	20231106	155600	4304535380	12970	12970	12970	12970	0
215	20231106	155500	4304535380	12970	12970	12970	12970	0
216	20231106	155400	4304535380	12970	12970	12970	12970	0
217	20231106	155300	4304535380	12970	12970	12970	12970	0
218	20231106	155200	4304535380	12970	12970	12970	12970	0
219	20231106	155100	4304535380	12970	12970	12970	12970	0
220	20231106	155000	4304535380	12970	12970	12970	12970	0
221	20231106	154900	4304535380	12970	12970	12970	12970	0
222	20231106	154800	4304535380	12970	12970	12970	12970	0
223	20231106	154700	4304535380	12970	12970	12970	12970	0
224	20231106	154600	4304535380	12970	12970	12970	12970	0
225	20231106	154500	4304535380	12970	12970	12970	12970	0
226	20231106	154400	4304535380	12970	12970	12970	12970	0
227	20231106	154300	4304535380	12970	12970	12970	12970	0
228	20231106	154200	4304535380	12970	12970	12970	12970	0
229	20231106	154100	4304535380	12970	12970	12970	12970	0
230	20231106	154000	4304535380	12970	12970	12970	12970	0
231	20231106	153900	4304535380	12970	12970	12970	12970	0
232	20231106	153800	4304535380	12970	12970	12970	12970	0
233	20231106	153700	4304535380	12970	12970	12970	12970	0
234	20231106	153600	4304535380	12970	12970	12970	12970	0
235	20231106	153500	4304535380	12970	12970	12970	12970	0
236	20231106	153400	4304535380	12970	12970	12970	12970	0
237	20231106	153300	4304535380	12970	12970	12970	12970	0
238	20231106	153200	4304535380	12970	12970	12970	12970	0
239	20231106	153100	4304535380	12970	12970	12970	12970	0
240	20231106	153000	4304535380	12970	12970	12970	12970	4121
241	20231106	152900	4251086010	12960	12960	12960	12960	0
242	20231106	152800	4251086010	12960	12960	12960	12960	0
243	20231106	152700	4251086010	12960	12960	12960	12960	0
244	20231106	152600	4251086010	12960	12960	12960	12960	0
245	20231106	152500	4251086010	12960	12960	12960	12960	0
246	20231106	152400	4251086010	12960	12960	12960	12960	0
247	20231106	152300	4251086010	12960	12960	12960	12960	0
248	20231106	152200	4251086010	12960	12960	12960	12960	0
249	20231106	152100	4251086010	12960	12960	12960	12960	0
250	20231106	152000	4251086010	12960	12960	12960	12960	0
251	20231106	151900	4251086010	12960	13000	13000	12960	885
252	20231106	151800	4239607080	13000	12970	13000	12960	653
253	20231106	151700	4231123690	12980	12990	13000	12980	697
254	20231106	151600	4222070800	13000	13000	13000	12990	382
255	20231106	151500	4217105350	12990	12990	12990	12990	1518
256	20231106	151400	4197386530	12990	13000	13000	12990	596
257	20231106	151300	4189642080	12990	13000	13000	12990	1024
258	20231106	151200	4176330270	13000	13000	13000	12990	2881
259	20231106	151100	4138877290	12990	13000	13000	12990	129
260	20231106	151000	4137200350	13020	13000	13020	13000	463
261	20231106	150900	4131173590	13000	13000	13000	13000	10
262	20231106	150800	4131043590	13020	13000	13020	13000	474
263	20231106	150700	4124878150	13000	13000	13000	13000	203
264	20231106	150600	4122239150	12950	13030	13030	12950	771
265	20231106	150500	4112230130	13010	13020	13020	13010	234
266	20231106	150400	4109185130	13020	13020	13020	13020	304
267	20231106	150300	4105227050	13010	13010	13010	13000	220
268	20231106	150200	4102365350	13000	13000	13000	12990	578
269	20231106	150100	4094853190	12990	12990	12990	12990	158
270	20231106	150000	4092800770	12970	12980	12980	12960	250
271	20231106	145900	4089558120	12990	13000	13000	12990	101
272	20231106	145800	4088245870	13000	13000	13000	13000	0
273	20231106	145700	4088245870	13000	13010	13010	13000	537
274	20231106	145600	4081261300	13010	13010	13010	13010	68
275	20231106	145500	4080376620	13010	13010	13010	13010	453
276	20231106	145400	4074483090	13010	13010	13010	13010	244
277	20231106	145300	4071308650	13020	13020	13020	13020	0
278	20231106	145200	4071308650	13020	13020	13020	13020	153
279	20231106	145100	4069316590	13000	13000	13000	13000	10
280	20231106	145000	4069186590	13020	13020	13020	13020	309
281	20231106	144900	4065163410	13040	13030	13040	12960	2007
282	20231106	144800	4039045030	12990	12990	12990	12990	55
283	20231106	144700	4038330580	12990	13010	13020	12990	1945
284	20231106	144600	4013031940	13020	13020	13020	13020	512
285	20231106	144500	4006365700	13020	13010	13020	13010	96
286	20231106	144400	4005116590	13020	13020	13020	13020	1017
287	20231106	144300	3991875250	13010	13010	13010	13010	250
288	20231106	144200	3988622750	13010	13010	13010	13000	431
289	20231106	144100	3983018440	13010	12990	13010	12990	479
290	20231106	144000	3976791920	12990	12990	12990	12990	33
291	20231106	143900	3976363250	13000	13000	13000	13000	4
292	20231106	143800	3976311250	12970	12970	12970	12970	0
293	20231106	143700	3976311250	12970	12970	12970	12970	0
294	20231106	143600	3976311250	12970	12960	12970	12940	1332
295	20231106	143500	3959049200	12960	12950	12960	12930	733
296	20231106	143400	3949562560	12960	12960	12960	12960	82
297	20231106	143300	3948499840	12960	12950	12960	12950	576
298	20231106	143200	3941040340	12960	12960	12960	12960	85
299	20231106	143100	3939938740	12960	12990	12990	12960	2161
300	20231106	143000	3911888390	13000	13000	13000	13000	5
301	20231106	142900	3911823390	13010	13000	13010	13000	27
302	20231106	142800	3911472290	13000	13000	13000	13000	145
303	20231106	142700	3909587290	13000	13010	13010	13000	278
304	20231106	142600	3905972570	13020	13020	13020	13020	33
305	20231106	142500	3905542910	13010	13010	13010	13010	2
306	20231106	142400	3905516890	13000	13010	13010	13000	25
307	20231106	142300	3905191850	13020	13020	13020	13020	2
308	20231106	142200	3905165810	13030	13030	13030	13030	202
309	20231106	142100	3902533750	13030	13040	13040	13030	78
310	20231106	142000	3901517390	13040	13000	13040	13000	722
311	20231106	141900	3892129150	13000	12990	13000	12990	2128
312	20231106	141800	3864465160	13020	13020	13020	13020	11
313	20231106	141700	3864321940	13000	13000	13000	13000	1012
314	20231106	141600	3851165940	13000	13000	13000	13000	0
315	20231106	141500	3851165940	13000	12990	13000	12990	57
316	20231106	141400	3850425140	13000	13050	13050	13000	2
317	20231106	141300	3850399090	12990	13000	13000	12990	170
318	20231106	141200	3848190780	12990	13050	13050	12990	160
319	20231106	141100	3846110500	12990	12990	13000	12990	456
320	20231106	141000	3840186880	12990	13020	13020	12990	2500
321	20231106	140900	3807698000	13060	13060	13060	13060	0
322	20231106	140800	3807698000	13060	13060	13060	13060	510
323	20231106	140700	3801037400	13060	13010	13060	13010	522
324	20231106	140600	3794242580	13010	13060	13060	13010	161
325	20231106	140500	3792147300	13060	13060	13060	13060	767
326	20231106	140400	3782130280	13060	13030	13060	13030	200
327	20231106	140300	3779522260	13020	13010	13020	13010	13
328	20231106	140200	3779353010	13000	13000	13000	13000	0
329	20231106	140100	3779353010	13000	13010	13010	13000	43
330	20231106	140000	3778794000	13000	13000	13000	13000	413
331	20231106	135900	3773425000	13010	13010	13010	13010	723
332	20231106	135800	3764018770	13010	13010	13010	13010	100
333	20231106	135700	3762717770	13010	13010	13010	13010	886
334	20231106	135600	3751190910	13020	13030	13030	13020	909
335	20231106	135500	3739351250	13040	13040	13040	13040	5
336	20231106	135400	3739286050	13040	13060	13060	13040	755
337	20231106	135300	3729436550	13060	13060	13060	13060	271
338	20231106	135200	3725897290	13060	13060	13060	13060	197
339	20231106	135100	3723324470	13060	13060	13060	13040	71
340	20231106	135000	3722397230	13040	13040	13040	13040	50
341	20231106	134900	3721745230	13040	13050	13050	13040	172
342	20231106	134800	3719500760	13050	13060	13060	13050	1121
343	20231106	134700	3704863210	13070	13070	13070	13060	50
344	20231106	134600	3704210190	13070	13070	13070	13070	4
345	20231106	134500	3704157910	13060	13070	13070	13060	131
346	20231106	134400	3702447020	13060	13080	13080	13060	1316
347	20231106	134300	3685252730	13080	13090	13090	13070	140
348	20231106	134200	3683421020	13080	13090	13090	13080	842
349	20231106	134100	3672407650	13080	13090	13090	13080	357
350	20231106	134000	3667734620	13090	13090	13090	13060	1255
351	20231106	133900	3651321350	13090	13050	13090	13050	6228
352	20231106	133800	3569944290	13050	13050	13050	13050	139
353	20231106	133700	3568130340	13050	13050	13050	13050	350
354	20231106	133600	3563562840	13040	13040	13040	13040	236
355	20231106	133500	3560485400	13030	13030	13030	13030	165
356	20231106	133400	3558335450	13030	13030	13030	13030	5
357	20231106	133300	3558270300	13030	13040	13040	13030	150
358	20231106	133200	3556314700	13040	13040	13040	13020	3250
359	20231106	133100	3513956150	13040	13050	13050	13040	246
360	20231106	133000	3510745950	13060	13040	13060	13040	806
361	20231106	132900	3500227660	13050	13050	13050	13050	399
362	20231106	132800	3495020710	13050	13050	13050	13040	796
363	20231106	132700	3484632960	13040	13060	13060	13040	568
364	20231106	132600	3477219980	13060	13040	13060	13040	3263
365	20231106	132500	3434656320	13030	13040	13040	13030	1498
366	20231106	132400	3415124400	13030	13010	13030	13010	2441
367	20231106	132300	3383352350	13010	13010	13010	13010	39
368	20231106	132200	3382844960	13020	13020	13020	13010	2989
369	20231106	132100	3343935150	13020	13020	13030	13020	1707
370	20231106	132000	3321708430	13010	13010	13020	13010	72
371	20231106	131900	3320771510	13000	13010	13010	13000	438
372	20231106	131800	3315077350	13010	13020	13020	13000	420
373	20231106	131700	3309617100	13000	13000	13020	13000	3127
374	20231106	131600	3268965100	13000	13010	13010	13000	196
375	20231106	131500	3266416510	13010	13010	13010	13010	138
376	20231106	131400	3264621130	13020	13020	13020	13020	47
377	20231106	131300	3264009190	13030	13020	13030	13020	78
378	20231106	131200	3262993350	13040	13020	13040	13020	1995
379	20231106	131100	3236996580	13020	13000	13030	12990	5941
380	20231106	131000	3159727870	12990	12980	12990	12980	1446
381	20231106	130900	3140952720	12970	12970	12970	12970	102
382	20231106	130800	3139629780	12970	12970	12970	12970	669
383	20231106	130700	3130952850	12970	12980	12980	12970	87
384	20231106	130600	3129823850	12980	13000	13000	12970	331
385	20231106	130500	3125522880	13000	12990	13000	12990	709
386	20231106	130400	3116311320	12960	12960	12960	12960	485
387	20231106	130300	3110025720	12960	12950	12960	12950	2
388	20231106	130200	3109999810	12930	12930	12930	12930	0
389	20231106	130100	3109999810	12930	12920	12930	12920	44
390	20231106	130000	3109431020	13000	12880	13000	12880	6956
391	20231106	125900	3019220250	12900	12900	12900	12900	0
392	20231106	125800	3019220250	12900	12900	12900	12900	1
393	20231106	125700	3019207350	12920	12920	12920	12920	7
394	20231106	125600	3019116910	12900	12900	12900	12890	798
395	20231106	125500	3008823970	12900	12900	12900	12900	100
396	20231106	125400	3007533970	12930	12930	12930	12930	40
397	20231106	125300	3007016770	12930	12930	12930	12930	8
398	20231106	125200	3006913330	12900	12900	12900	12900	0
399	20231106	125100	3006913330	12900	12920	12930	12900	56
400	20231106	125000	3006190540	12920	12920	12920	12920	6
401	20231106	124900	3006113020	12920	12920	12920	12920	3
402	20231106	124800	3006074260	12920	12920	12920	12920	250
403	20231106	124700	3002844260	12920	12930	12930	12920	101
404	20231106	124600	3001539130	12930	12890	12930	12890	221
405	20231106	124500	2998686720	12890	12900	12910	12890	671
406	20231106	124400	2990034820	12890	12890	12890	12890	31
407	20231106	124300	2989635230	12890	12890	12890	12890	21
408	20231106	124200	2989364540	12880	12910	12910	12880	103
409	20231106	124100	2988036960	12910	12910	12910	12910	112
410	20231106	124000	2986591040	12910	12910	12910	12910	12
411	20231106	123900	2986436120	12910	12910	12910	12910	3
412	20231106	123800	2986397390	12900	12900	12910	12900	85
413	20231106	123700	2985300580	12880	12900	12900	12880	247
414	20231106	123600	2982118340	12900	12900	12900	12900	6
415	20231106	123500	2982040940	12960	12960	12960	12960	578
416	20231106	123400	2974550060	12950	12940	12950	12940	777
417	20231106	123300	2964492220	12930	12930	12930	12890	678
418	20231106	123200	2955731640	12890	12890	12890	12890	2
419	20231106	123100	2955705860	12890	12890	12890	12890	59
420	20231106	123000	2954945350	12890	12890	12890	12890	0
421	20231106	122900	2954945350	12890	12890	12890	12890	3
422	20231106	122800	2954906680	12890	12890	12890	12890	125
423	20231106	122700	2953295430	12900	12900	12900	12900	1163
424	20231106	122600	2938292730	12900	12900	12900	12900	87
425	20231106	122500	2937170430	12890	12940	12940	12890	372
426	20231106	122400	2932370750	12920	12900	12920	12900	1299
427	20231106	122300	2915591060	12900	12910	12910	12900	391
428	20231106	122200	2910546390	12920	12920	12920	12920	103
429	20231106	122100	2909215630	12890	12900	12970	12890	3442
430	20231106	122000	2864608320	12920	12920	12920	12920	0
431	20231106	121900	2864608320	12920	12920	12920	12920	4
432	20231106	121800	2864556640	12870	12920	12920	12870	1848
433	20231106	121700	2840757540	12920	12890	12920	12880	182
434	20231106	121600	2838406970	12880	12900	12900	12880	446
435	20231106	121500	2832661510	12920	12940	12940	12920	110
436	20231106	121400	2831239270	12940	12940	12940	12940	47
437	20231106	121300	2830631090	12940	12940	12940	12940	0
438	20231106	121200	2830631090	12940	12940	12940	12940	2
439	20231106	121100	2830605210	12940	12930	12950	12870	692
440	20231106	121000	2821673330	12940	12940	12940	12940	0
441	20231106	120900	2821673330	12940	12950	12950	12940	283
442	20231106	120800	2818008580	12950	12950	12950	12950	0
443	20231106	120700	2818008580	12950	12960	12960	12950	44
444	20231106	120600	2817438750	12960	12930	12960	12930	1898
445	20231106	120500	2792882890	12890	12890	12900	12880	665
446	20231106	120400	2784313340	12890	12890	12890	12890	54
447	20231106	120300	2783617280	12930	12920	12930	12920	215
448	20231106	120200	2780837430	12930	12930	12930	12930	139
449	20231106	120100	2779040160	12930	12920	12930	12920	1226
450	20231106	120000	2763197660	12880	12900	12900	12880	497
451	20231106	115900	2756792860	12920	12920	12920	12920	14
452	20231106	115800	2756611980	12920	12920	12920	12920	164
453	20231106	115700	2754493100	12920	12910	12920	12910	159
454	20231106	115600	2752439400	12900	12880	12900	12880	136
455	20231106	115500	2750685320	12880	12880	12880	12870	827
456	20231106	115400	2740037810	12890	12900	12900	12890	254
457	20231106	115300	2736763210	12900	12900	12910	12900	60
458	20231106	115200	2735989170	12910	12910	12910	12910	1
459	20231106	115100	2735976260	12920	12900	12920	12900	349
460	20231106	115000	2731473160	12930	12930	12930	12930	16
461	20231106	114900	2731266280	12930	12930	12930	12930	136
462	20231106	114800	2729507800	12930	12930	12930	12930	0
463	20231106	114700	2729507800	12930	12920	12930	12920	179
464	20231106	114600	2727194910	12920	12910	12920	12900	61
465	20231106	114500	2726407410	12920	12920	12920	12900	169
466	20231106	114400	2724225870	12930	12930	12930	12910	36
467	20231106	114300	2723760480	12930	12930	12930	12930	15
468	20231106	114200	2723566530	12930	12920	12930	12900	524
469	20231106	114100	2716793400	12920	12930	12930	12920	571
470	20231106	114000	2709414870	12900	12900	12900	12900	143
471	20231106	113900	2707570170	12900	12920	12920	12880	252
472	20231106	113800	2704316580	12920	12880	12920	12880	5
473	20231106	113700	2704252100	12880	12870	12890	12870	173
474	20231106	113600	2702025350	12870	12860	12880	12860	943
475	20231106	113500	2689894980	12860	12940	12940	12850	2897
476	20231106	113400	2652517090	12940	12930	12970	12930	1871
477	20231106	113300	2628314270	12940	12900	12940	12900	1549
478	20231106	113200	2608281000	12890	12910	12920	12870	2201
479	20231106	113100	2579900250	12900	12910	12930	12900	892
480	20231106	113000	2568387480	12900	12920	12920	12900	826
481	20231106	112900	2557724340	12920	12920	12920	12910	484
482	20231106	112800	2551475780	12920	12960	12960	12910	434
483	20231106	112700	2545868070	12970	12920	12980	12900	1738
484	20231106	112600	2523361790	12920	12940	12940	12900	6176
485	20231106	112500	2443665270	12950	12970	12970	12940	1783
486	20231106	112400	2420564640	13010	12970	13010	12970	945
487	20231106	112300	2408287130	12970	13030	13030	12970	45
488	20231106	112200	2407701680	13040	12960	13040	12960	1055
489	20231106	112100	2393952010	13040	12980	13040	12950	1836
490	20231106	112000	2370157590	12960	13060	13070	12960	2371
491	20231106	111900	2339287240	13060	12980	13070	12980	6773
492	20231106	111800	2250942200	12980	12970	13010	12960	1501
493	20231106	111700	2231470050	12980	13070	13070	12960	3568
494	20231106	111600	2185096240	13070	13060	13070	13040	2818
495	20231106	111500	2148303310	13060	13020	13060	13020	4403
496	20231106	111400	2090883690	13020	12990	13020	12990	4383
497	20231106	111300	2033918170	12990	12960	12990	12960	6529
498	20231106	111200	1949165020	12960	12920	12960	12920	3464
499	20231106	111100	1904326980	12920	12880	12920	12870	2428
500	20231106	111000	1873008810	12870	12890	12890	12860	768
501	20231106	110900	1863109940	12890	12870	12890	12870	945
502	20231106	110800	1850933800	12870	12830	12870	12820	2505
503	20231106	110700	1818749730	12820	12790	12820	12790	1031
504	20231106	110600	1805546180	12800	12800	12800	12800	3
505	20231106	110500	1805507780	12800	12820	12820	12800	3698
506	20231106	110400	1758164600	12820	12830	12830	12820	1117
507	20231106	110300	1743842040	12830	12800	12830	12790	653
508	20231106	110200	1735479100	12800	12810	12840	12800	2613
509	20231106	110100	1701984540	12810	12850	12850	12800	887
510	20231106	110000	1690599860	12850	12770	12850	12770	5074
511	20231106	105900	1625695550	12770	12740	12770	12740	1458
512	20231106	105800	1607103850	12740	12730	12750	12730	2167
513	20231106	105700	1579487690	12740	12730	12740	12720	740
514	20231106	105600	1570066940	12720	12670	12720	12670	5046
515	20231106	105500	1506011050	12670	12660	12670	12660	575
516	20231106	105400	1498727020	12650	12650	12670	12650	274
517	20231106	105300	1495257220	12650	12630	12650	12630	76
518	20231106	105200	1494296820	12630	12630	12630	12630	50
519	20231106	105100	1493665320	12620	12620	12620	12620	1000
520	20231106	105000	1481045320	12670	12630	12670	12620	496
521	20231106	104900	1474768170	12630	12640	12640	12630	494
522	20231106	104800	1468528010	12630	12670	12670	12630	109
523	20231106	104700	1467150980	12670	12670	12680	12670	436
524	20231106	104600	1461624680	12670	12670	12680	12670	407
525	20231106	104500	1456466720	12670	12640	12670	12640	3589
526	20231106	104400	1411084210	12620	12630	12640	12620	1318
527	20231106	104300	1394427980	12640	12650	12650	12640	1876
528	20231106	104200	1370698670	12670	12630	12670	12630	583
529	20231106	104100	1363321600	12610	12620	12640	12610	278
530	20231106	104000	1359815520	12650	12670	12670	12650	240
531	20231106	103900	1356779500	12650	12670	12680	12650	541
532	20231106	103800	1349928220	12670	12670	12680	12670	386
533	20231106	103700	1345035600	12670	12660	12670	12650	1616
534	20231106	103600	1324575520	12660	12630	12660	12630	3911
535	20231106	103500	1275159720	12620	12620	12630	12620	810
536	20231106	103400	1264936990	12610	12610	12610	12610	140
537	20231106	103300	1263171590	12610	12630	12630	12610	943
538	20231106	103200	1251261940	12620	12620	12620	12620	1130
539	20231106	103100	1237001340	12620	12580	12620	12580	1620
540	20231106	103000	1216591680	12580	12570	12580	12570	1095
541	20231106	102900	1202816680	12570	12570	12570	12570	132
542	20231106	102800	1201157440	12580	12570	12580	12570	296
543	20231106	102700	1197436460	12570	12550	12570	12550	2696
544	20231106	102600	1163572820	12510	12510	12510	12510	10
545	20231106	102500	1163447720	12500	12500	12520	12500	1605
546	20231106	102400	1143360070	12500	12530	12530	12500	1123
547	20231106	102300	1129294730	12540	12540	12540	12540	204
548	20231106	102200	1126736570	12550	12550	12550	12550	730
549	20231106	102100	1117575070	12550	12550	12550	12550	565
550	20231106	102000	1110484320	12550	12550	12550	12550	107
551	20231106	101900	1109141470	12550	12550	12550	12550	100
552	20231106	101800	1107886470	12550	12560	12560	12550	519
553	20231106	101700	1101368160	12560	12560	12560	12560	102
554	20231106	101600	1100087040	12560	12550	12560	12550	106
555	20231106	101500	1098756200	12550	12550	12550	12550	4
556	20231106	101400	1098706000	12550	12550	12550	12540	711
557	20231106	101300	1089783650	12540	12540	12540	12540	48
558	20231106	101200	1089181730	12530	12540	12540	12530	68
559	20231106	101100	1088329260	12540	12540	12540	12540	158
560	20231106	101000	1086347940	12540	12530	12540	12530	327
561	20231106	100900	1082250590	12530	12530	12530	12530	0
562	20231106	100800	1082250590	12530	12530	12530	12530	0
563	20231106	100700	1082250590	12530	12530	12530	12530	0
564	20231106	100600	1082250590	12530	12530	12530	12530	431
565	20231106	100500	1076850160	12530	12540	12540	12530	295
566	20231106	100400	1073153670	12520	12520	12520	12520	317
567	20231106	100300	1069184830	12510	12510	12510	12510	140
568	20231106	100200	1067433430	12520	12530	12560	12510	1474
569	20231106	100100	1048977000	12530	12570	12570	12530	1079
570	20231106	100000	1035450420	12580	12600	12600	12580	1045
571	20231106	095900	1022290530	12600	12590	12600	12590	223
572	20231106	095800	1019481230	12600	12610	12610	12600	195
573	20231106	095700	1017023520	12610	12620	12620	12580	597
574	20231106	095600	1009495900	12630	12570	12630	12560	7478
575	20231106	095500	915275840	12570	12550	12570	12550	2257
576	20231106	095400	886934450	12550	12540	12550	12540	1104
577	20231106	095300	873081000	12540	12540	12540	12540	0
578	20231106	095200	873081000	12540	12510	12540	12510	1645
579	20231106	095100	852471000	12520	12520	12520	12520	293
580	20231106	095000	848802640	12520	12510	12520	12510	127
581	20231106	094900	847213370	12520	12520	12520	12520	211
582	20231106	094800	844571650	12520	12520	12520	12520	100
583	20231106	094700	843319650	12520	12520	12520	12520	153
584	20231106	094600	841404090	12510	12520	12520	12510	547
585	20231106	094500	834557650	12520	12520	12520	12520	133
586	20231106	094400	832892490	12510	12500	12520	12500	1205
587	20231106	094300	817814040	12500	12500	12500	12500	1006
588	20231106	094200	805239040	12500	12500	12500	12500	3
589	20231106	094100	805201540	12500	12500	12500	12500	234
590	20231106	094000	802276540	12500	12500	12500	12480	87
591	20231106	093900	801189180	12500	12500	12510	12500	809
592	20231106	093800	791073690	12500	12500	12500	12500	179
593	20231106	093700	788836190	12510	12490	12510	12490	310
594	20231106	093600	784964270	12490	12480	12490	12480	135
595	20231106	093500	783279140	12490	12490	12490	12490	920
596	20231106	093400	771788340	12490	12500	12500	12490	1408
597	20231106	093300	754202260	12500	12500	12500	12500	413
598	20231106	093200	749039760	12490	12510	12520	12490	375
599	20231106	093100	744352330	12510	12490	12530	12490	2664
600	20231106	093000	711036520	12500	12490	12500	12490	73
601	20231106	092900	710124740	12500	12510	12530	12500	2147
602	20231106	092800	683252740	12510	12500	12510	12500	475
603	20231106	092700	677310500	12510	12510	12520	12510	1002
604	20231106	092600	664769460	12500	12500	12520	12500	641
605	20231106	092500	656751860	12500	12500	12500	12500	160
606	20231106	092400	654751860	12510	12520	12520	12510	2
607	20231106	092300	654726830	12480	12480	12480	12480	120
608	20231106	092200	653229230	12510	12530	12530	12510	959
609	20231106	092100	641229380	12520	12530	12530	12520	203
610	20231106	092000	638687800	12540	12540	12540	12540	110
611	20231106	091900	637308400	12550	12520	12560	12520	4344
612	20231106	091800	582798930	12510	12540	12540	12500	586
613	20231106	091700	575466200	12510	12480	12530	12480	4541
614	20231106	091600	518652130	12480	12450	12480	12440	1131
615	20231106	091500	504569930	12450	12480	12490	12440	980
616	20231106	091400	492357890	12490	12480	12490	12480	142
617	20231106	091300	490585720	12530	12520	12530	12520	551
618	20231106	091200	483686690	12530	12580	12580	12510	1590
619	20231106	091100	463741930	12590	12410	12590	12410	2154
620	20231106	091000	436712950	12460	12450	12470	12400	1624
621	20231106	090900	416478410	12410	12430	12450	12410	388
622	20231106	090800	411648690	12440	12400	12450	12400	1123
623	20231106	090700	397722950	12400	12400	12400	12380	3178
624	20231106	090600	358328590	12380	12410	12470	12380	2977
625	20231106	090500	321319680	12410	12420	12450	12400	922
626	20231106	090400	309877560	12480	12480	12490	12430	2397
627	20231106	090300	280011400	12490	12480	12490	12450	3502
628	20231106	090200	236341100	12490	12400	12490	12400	939
629	20231106	090100	224667220	12380	12510	12580	12370	2572
630	20231106	090000	192697390	12600	12600	12640	12540	15292