KissMeData/083930/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	195300	1085078690	15670	15670	15670	15670	1006
3	20231106	195200	1085078690	15670	15670	15670	15670	0
4	20231106	195100	1085078690	15670	15670	15670	15670	0
5	20231106	195000	1085078690	15670	15670	15670	15670	0
6	20231106	194900	1085078690	15670	15670	15670	15670	0
7	20231106	194800	1085078690	15670	15670	15670	15670	0
8	20231106	194700	1085078690	15670	15670	15670	15670	0
9	20231106	194600	1085078690	15670	15670	15670	15670	0
10	20231106	194500	1085078690	15670	15670	15670	15670	0
11	20231106	194400	1085078690	15670	15670	15670	15670	0
12	20231106	194300	1085078690	15670	15670	15670	15670	0
13	20231106	194200	1085078690	15670	15670	15670	15670	0
14	20231106	194100	1085078690	15670	15670	15670	15670	0
15	20231106	194000	1085078690	15670	15670	15670	15670	0
16	20231106	193900	1085078690	15670	15670	15670	15670	0
17	20231106	193800	1085078690	15670	15670	15670	15670	0
18	20231106	193700	1085078690	15670	15670	15670	15670	0
19	20231106	193600	1085078690	15670	15670	15670	15670	0
20	20231106	193500	1085078690	15670	15670	15670	15670	0
21	20231106	193400	1085078690	15670	15670	15670	15670	0
22	20231106	193300	1085078690	15670	15670	15670	15670	0
23	20231106	193200	1085078690	15670	15670	15670	15670	0
24	20231106	193100	1085078690	15670	15670	15670	15670	0
25	20231106	193000	1085078690	15670	15670	15670	15670	0
26	20231106	192900	1085078690	15670	15670	15670	15670	0
27	20231106	192800	1085078690	15670	15670	15670	15670	0
28	20231106	192700	1085078690	15670	15670	15670	15670	0
29	20231106	192600	1085078690	15670	15670	15670	15670	0
30	20231106	192500	1085078690	15670	15670	15670	15670	0
31	20231106	192400	1085078690	15670	15670	15670	15670	0
32	20231106	192300	1085078690	15670	15670	15670	15670	1006
33	20231106	192200	1085078690	15670	15670	15670	15670	0
34	20231106	192100	1085078690	15670	15670	15670	15670	0
35	20231106	192000	1085078690	15670	15670	15670	15670	0
36	20231106	191900	1085078690	15670	15670	15670	15670	0
37	20231106	191800	1085078690	15670	15670	15670	15670	0
38	20231106	191700	1085078690	15670	15670	15670	15670	0
39	20231106	191600	1085078690	15670	15670	15670	15670	0
40	20231106	191500	1085078690	15670	15670	15670	15670	0
41	20231106	191400	1085078690	15670	15670	15670	15670	0
42	20231106	191300	1085078690	15670	15670	15670	15670	0
43	20231106	191200	1085078690	15670	15670	15670	15670	0
44	20231106	191100	1085078690	15670	15670	15670	15670	0
45	20231106	191000	1085078690	15670	15670	15670	15670	0
46	20231106	190900	1085078690	15670	15670	15670	15670	0
47	20231106	190800	1085078690	15670	15670	15670	15670	0
48	20231106	190700	1085078690	15670	15670	15670	15670	0
49	20231106	190600	1085078690	15670	15670	15670	15670	0
50	20231106	190500	1085078690	15670	15670	15670	15670	0
51	20231106	190400	1085078690	15670	15670	15670	15670	0
52	20231106	190300	1085078690	15670	15670	15670	15670	0
53	20231106	190200	1085078690	15670	15670	15670	15670	0
54	20231106	190100	1085078690	15670	15670	15670	15670	0
55	20231106	190000	1085078690	15670	15670	15670	15670	0
56	20231106	185900	1085078690	15670	15670	15670	15670	0
57	20231106	185800	1085078690	15670	15670	15670	15670	0
58	20231106	185700	1085078690	15670	15670	15670	15670	0
59	20231106	185600	1085078690	15670	15670	15670	15670	0
60	20231106	185500	1085078690	15670	15670	15670	15670	0
61	20231106	185400	1085078690	15670	15670	15670	15670	0
62	20231106	185300	1085078690	15670	15670	15670	15670	1006
63	20231106	185200	1085078690	15670	15670	15670	15670	0
64	20231106	185100	1085078690	15670	15670	15670	15670	0
65	20231106	185000	1085078690	15670	15670	15670	15670	0
66	20231106	184900	1085078690	15670	15670	15670	15670	0
67	20231106	184800	1085078690	15670	15670	15670	15670	0
68	20231106	184700	1085078690	15670	15670	15670	15670	0
69	20231106	184600	1085078690	15670	15670	15670	15670	0
70	20231106	184500	1085078690	15670	15670	15670	15670	0
71	20231106	184400	1085078690	15670	15670	15670	15670	0
72	20231106	184300	1085078690	15670	15670	15670	15670	0
73	20231106	184200	1085078690	15670	15670	15670	15670	0
74	20231106	184100	1085078690	15670	15670	15670	15670	0
75	20231106	184000	1085078690	15670	15670	15670	15670	0
76	20231106	183900	1085078690	15670	15670	15670	15670	0
77	20231106	183800	1085078690	15670	15670	15670	15670	0
78	20231106	183700	1085078690	15670	15670	15670	15670	0
79	20231106	183600	1085078690	15670	15670	15670	15670	0
80	20231106	183500	1085078690	15670	15670	15670	15670	0
81	20231106	183400	1085078690	15670	15670	15670	15670	0
82	20231106	183300	1085078690	15670	15670	15670	15670	0
83	20231106	183200	1085078690	15670	15670	15670	15670	0
84	20231106	183100	1085078690	15670	15670	15670	15670	0
85	20231106	183000	1085078690	15670	15670	15670	15670	0
86	20231106	182900	1085078690	15670	15670	15670	15670	0
87	20231106	182800	1085078690	15670	15670	15670	15670	0
88	20231106	182700	1085078690	15670	15670	15670	15670	0
89	20231106	182600	1085078690	15670	15670	15670	15670	0
90	20231106	182500	1085078690	15670	15670	15670	15670	0
91	20231106	182400	1085078690	15670	15670	15670	15670	0
92	20231106	182300	1085078690	15670	15670	15670	15670	1006
93	20231106	182200	1085078690	15670	15670	15670	15670	0
94	20231106	182100	1085078690	15670	15670	15670	15670	0
95	20231106	182000	1085078690	15670	15670	15670	15670	0
96	20231106	181900	1085078690	15670	15670	15670	15670	0
97	20231106	181800	1085078690	15670	15670	15670	15670	0
98	20231106	181700	1085078690	15670	15670	15670	15670	0
99	20231106	181600	1085078690	15670	15670	15670	15670	0
100	20231106	181500	1085078690	15670	15670	15670	15670	0
101	20231106	181400	1085078690	15670	15670	15670	15670	0
102	20231106	181300	1085078690	15670	15670	15670	15670	0
103	20231106	181200	1085078690	15670	15670	15670	15670	0
104	20231106	181100	1085078690	15670	15670	15670	15670	0
105	20231106	181000	1085078690	15670	15670	15670	15670	0
106	20231106	180900	1085078690	15670	15670	15670	15670	0
107	20231106	180800	1085078690	15670	15670	15670	15670	0
108	20231106	180700	1085078690	15670	15670	15670	15670	0
109	20231106	180600	1085078690	15670	15670	15670	15670	0
110	20231106	180500	1085078690	15670	15670	15670	15670	0
111	20231106	180400	1085078690	15670	15670	15670	15670	0
112	20231106	180300	1085078690	15670	15670	15670	15670	0
113	20231106	180200	1085078690	15670	15670	15670	15670	0
114	20231106	180100	1085078690	15670	15670	15670	15670	0
115	20231106	180000	1085078690	15670	15670	15670	15670	0
116	20231106	175900	1085078690	15670	15670	15670	15670	0
117	20231106	175800	1085078690	15670	15670	15670	15670	0
118	20231106	175700	1085078690	15670	15670	15670	15670	0
119	20231106	175600	1085078690	15670	15670	15670	15670	0
120	20231106	175500	1085078690	15670	15670	15670	15670	0
121	20231106	175400	1085078690	15670	15670	15670	15670	0
122	20231106	175300	1085078690	15670	15670	15670	15670	1006
123	20231106	175200	1085078690	15670	15670	15670	15670	0
124	20231106	175100	1085078690	15670	15670	15670	15670	0
125	20231106	175000	1085078690	15670	15670	15670	15670	0
126	20231106	174900	1085078690	15670	15670	15670	15670	0
127	20231106	174800	1085078690	15670	15670	15670	15670	0
128	20231106	174700	1085078690	15670	15670	15670	15670	0
129	20231106	174600	1085078690	15670	15670	15670	15670	0
130	20231106	174500	1085078690	15670	15670	15670	15670	0
131	20231106	174400	1085078690	15670	15670	15670	15670	0
132	20231106	174300	1085078690	15670	15670	15670	15670	0
133	20231106	174200	1085078690	15670	15670	15670	15670	0
134	20231106	174100	1085078690	15670	15670	15670	15670	0
135	20231106	174000	1085078690	15670	15670	15670	15670	0
136	20231106	173900	1085078690	15670	15670	15670	15670	0
137	20231106	173800	1085078690	15670	15670	15670	15670	0
138	20231106	173700	1085078690	15670	15670	15670	15670	0
139	20231106	173600	1085078690	15670	15670	15670	15670	0
140	20231106	173500	1085078690	15670	15670	15670	15670	0
141	20231106	173400	1085078690	15670	15670	15670	15670	0
142	20231106	173300	1085078690	15670	15670	15670	15670	0
143	20231106	173200	1085078690	15670	15670	15670	15670	0
144	20231106	173100	1085078690	15670	15670	15670	15670	0
145	20231106	173000	1085078690	15670	15670	15670	15670	0
146	20231106	172900	1085078690	15670	15670	15670	15670	0
147	20231106	172800	1085078690	15670	15670	15670	15670	0
148	20231106	172700	1085078690	15670	15670	15670	15670	0
149	20231106	172600	1085078690	15670	15670	15670	15670	0
150	20231106	172500	1085078690	15670	15670	15670	15670	0
151	20231106	172400	1085078690	15670	15670	15670	15670	0
152	20231106	172300	1085078690	15670	15670	15670	15670	1006
153	20231106	172200	1085078690	15670	15670	15670	15670	0
154	20231106	172100	1085078690	15670	15670	15670	15670	0
155	20231106	172000	1085078690	15670	15670	15670	15670	0
156	20231106	171900	1085078690	15670	15670	15670	15670	0
157	20231106	171800	1085078690	15670	15670	15670	15670	0
158	20231106	171700	1085078690	15670	15670	15670	15670	0
159	20231106	171600	1085078690	15670	15670	15670	15670	0
160	20231106	171500	1085078690	15670	15670	15670	15670	0
161	20231106	171400	1085078690	15670	15670	15670	15670	0
162	20231106	171300	1085078690	15670	15670	15670	15670	0
163	20231106	171200	1085078690	15670	15670	15670	15670	0
164	20231106	171100	1085078690	15670	15670	15670	15670	0
165	20231106	171000	1085078690	15670	15670	15670	15670	0
166	20231106	170900	1085078690	15670	15670	15670	15670	0
167	20231106	170800	1085078690	15670	15670	15670	15670	0
168	20231106	170700	1085078690	15670	15670	15670	15670	0
169	20231106	170600	1085078690	15670	15670	15670	15670	0
170	20231106	170500	1085078690	15670	15670	15670	15670	0
171	20231106	170400	1085078690	15670	15670	15670	15670	0
172	20231106	170300	1085078690	15670	15670	15670	15670	0
173	20231106	170200	1085078690	15670	15670	15670	15670	0
174	20231106	170100	1085078690	15670	15670	15670	15670	0
175	20231106	170000	1085078690	15670	15670	15670	15670	0
176	20231106	165900	1085078690	15670	15670	15670	15670	0
177	20231106	165800	1085078690	15670	15670	15670	15670	0
178	20231106	165700	1085078690	15670	15670	15670	15670	0
179	20231106	165600	1085078690	15670	15670	15670	15670	0
180	20231106	165500	1085078690	15670	15670	15670	15670	0
181	20231106	165400	1085078690	15670	15670	15670	15670	0
182	20231106	165300	1085078690	15670	15670	15670	15670	1006
183	20231106	165200	1085078690	15670	15670	15670	15670	0
184	20231106	165100	1085078690	15670	15670	15670	15670	0
185	20231106	165000	1085078690	15670	15670	15670	15670	0
186	20231106	164900	1085078690	15670	15670	15670	15670	0
187	20231106	164800	1085078690	15670	15670	15670	15670	0
188	20231106	164700	1085078690	15670	15670	15670	15670	0
189	20231106	164600	1085078690	15670	15670	15670	15670	0
190	20231106	164500	1085078690	15670	15670	15670	15670	0
191	20231106	164400	1085078690	15670	15670	15670	15670	0
192	20231106	164300	1085078690	15670	15670	15670	15670	0
193	20231106	164200	1085078690	15670	15670	15670	15670	0
194	20231106	164100	1085078690	15670	15670	15670	15670	0
195	20231106	164000	1085078690	15670	15670	15670	15670	0
196	20231106	163900	1085078690	15670	15670	15670	15670	0
197	20231106	163800	1085078690	15670	15670	15670	15670	0
198	20231106	163700	1085078690	15670	15670	15670	15670	0
199	20231106	163600	1085078690	15670	15670	15670	15670	0
200	20231106	163500	1085078690	15670	15670	15670	15670	0
201	20231106	163400	1085078690	15670	15670	15670	15670	0
202	20231106	163300	1085078690	15670	15670	15670	15670	0
203	20231106	163200	1085078690	15670	15670	15670	15670	0
204	20231106	163100	1085078690	15670	15670	15670	15670	0
205	20231106	163000	1085078690	15670	15670	15670	15670	0
206	20231106	162900	1085078690	15670	15670	15670	15670	0
207	20231106	162800	1085078690	15670	15670	15670	15670	0
208	20231106	162700	1085078690	15670	15670	15670	15670	0
209	20231106	162600	1085078690	15670	15670	15670	15670	0
210	20231106	162500	1085078690	15670	15670	15670	15670	0
211	20231106	162400	1085078690	15670	15670	15670	15670	0
212	20231106	162300	1085078690	15670	15670	15670	15670	1006
213	20231106	162200	1085078690	15670	15670	15670	15670	0
214	20231106	162100	1085078690	15670	15670	15670	15670	0
215	20231106	162000	1085078690	15670	15670	15670	15670	0
216	20231106	161900	1085078690	15670	15670	15670	15670	0
217	20231106	161800	1085078690	15670	15670	15670	15670	0
218	20231106	161700	1085078690	15670	15670	15670	15670	0
219	20231106	161600	1085078690	15670	15670	15670	15670	0
220	20231106	161500	1085078690	15670	15670	15670	15670	0
221	20231106	161400	1085078690	15670	15670	15670	15670	0
222	20231106	161300	1085078690	15670	15670	15670	15670	0
223	20231106	161200	1085078690	15670	15670	15670	15670	0
224	20231106	161100	1085078690	15670	15670	15670	15670	0
225	20231106	161000	1085078690	15670	15670	15670	15670	0
226	20231106	160900	1085078690	15670	15670	15670	15670	0
227	20231106	160800	1085078690	15670	15670	15670	15670	0
228	20231106	160700	1085078690	15670	15670	15670	15670	0
229	20231106	160600	1085078690	15670	15670	15670	15670	0
230	20231106	160500	1085078690	15670	15670	15670	15670	0
231	20231106	160400	1085078690	15670	15670	15670	15670	0
232	20231106	160300	1085078690	15670	15670	15670	15670	0
233	20231106	160200	1085078690	15670	15670	15670	15670	0
234	20231106	160100	1085078690	15670	15670	15670	15670	0
235	20231106	160000	1085078690	15670	15670	15670	15670	0
236	20231106	155900	1085078690	15670	15670	15670	15670	0
237	20231106	155800	1085078690	15670	15670	15670	15670	0
238	20231106	155700	1085078690	15670	15670	15670	15670	0
239	20231106	155600	1085078690	15670	15670	15670	15670	0
240	20231106	155500	1085078690	15670	15670	15670	15670	0
241	20231106	155400	1085078690	15670	15670	15670	15670	0
242	20231106	155300	1085078690	15670	15670	15670	15670	1006
243	20231106	155200	1085078690	15670	15670	15670	15670	0
244	20231106	155100	1085078690	15670	15670	15670	15670	0
245	20231106	155000	1085078690	15670	15670	15670	15670	0
246	20231106	154900	1085078690	15670	15670	15670	15670	0
247	20231106	154800	1085078690	15670	15670	15670	15670	0
248	20231106	154700	1085078690	15670	15670	15670	15670	0
249	20231106	154600	1085078690	15670	15670	15670	15670	0
250	20231106	154500	1085078690	15670	15670	15670	15670	0
251	20231106	154400	1085078690	15670	15670	15670	15670	0
252	20231106	154300	1085078690	15670	15670	15670	15670	0
253	20231106	154200	1085078690	15670	15670	15670	15670	0
254	20231106	154100	1085078690	15670	15670	15670	15670	0
255	20231106	154000	1085078690	15670	15670	15670	15670	0
256	20231106	153900	1085078690	15670	15670	15670	15670	0
257	20231106	153800	1085078690	15670	15670	15670	15670	0
258	20231106	153700	1085078690	15670	15670	15670	15670	0
259	20231106	153600	1085078690	15670	15670	15670	15670	0
260	20231106	153500	1085078690	15670	15670	15670	15670	0
261	20231106	153400	1085078690	15670	15670	15670	15670	0
262	20231106	153300	1085078690	15670	15670	15670	15670	0
263	20231106	153200	1085078690	15670	15670	15670	15670	0
264	20231106	153100	1085078690	15670	15670	15670	15670	0
265	20231106	153000	1085078690	15670	15670	15670	15670	1006
266	20231106	152900	1069314670	15660	15660	15660	15660	0
267	20231106	152800	1069314670	15660	15660	15660	15660	0
268	20231106	152700	1069314670	15660	15660	15660	15660	0
269	20231106	152600	1069314670	15660	15660	15660	15660	0
270	20231106	152500	1069314670	15660	15660	15660	15660	0
271	20231106	152400	1069314670	15660	15660	15660	15660	0
272	20231106	152300	1069314670	15660	15660	15660	15660	0
273	20231106	152200	1069314670	15660	15660	15660	15660	0
274	20231106	152100	1069314670	15660	15660	15660	15660	0
275	20231106	152000	1069314670	15660	15660	15660	15660	0
276	20231106	151900	1069314670	15660	15630	15660	15630	34
277	20231106	151800	1068783100	15640	15660	15660	15640	22
278	20231106	151700	1068438610	15630	15630	15630	15630	3
279	20231106	151600	1068391720	15650	15650	15650	15650	381
280	20231106	151500	1062429070	15640	15640	15640	15630	157
281	20231106	151400	1059973920	15650	15650	15650	15650	30
282	20231106	151300	1059504420	15650	15650	15650	15650	4
283	20231106	151200	1059441820	15650	15650	15650	15650	10
284	20231106	151100	1059285320	15650	15650	15650	15650	2
285	20231106	151000	1059254020	15650	15640	15650	15640	3
286	20231106	150900	1059207080	15660	15660	15660	15660	0
287	20231106	150800	1059207080	15660	15640	15660	15640	252
288	20231106	150700	1055260840	15650	15660	15660	15650	32
289	20231106	150600	1054759740	15640	15640	15650	15640	1037
290	20231106	150500	1038531630	15650	15650	15650	15650	200
291	20231106	150400	1035401630	15640	15650	15650	15640	21
292	20231106	150300	1035073080	15660	15660	15660	15660	0
293	20231106	150200	1035073080	15660	15650	15660	15650	87
294	20231106	150100	1033710730	15660	15650	15660	15650	2
295	20231106	150000	1033679420	15650	15650	15650	15650	4
296	20231106	145900	1033616820	15650	15640	15650	15640	7
297	20231106	145800	1033507330	15650	15650	15650	15650	0
298	20231106	145700	1033507330	15650	15650	15650	15650	0
299	20231106	145600	1033507330	15650	15650	15650	15650	13
300	20231106	145500	1033303880	15660	15670	15670	15660	708
301	20231106	145400	1022212240	15670	15670	15670	15670	3
302	20231106	145300	1022165230	15670	15670	15670	15670	70
303	20231106	145200	1021068330	15670	15660	15670	15660	5
304	20231106	145100	1020990020	15660	15660	15660	15660	2
305	20231106	145000	1020958700	15670	15670	15670	15670	20
306	20231106	144900	1020645300	15660	15660	15660	15660	2
307	20231106	144800	1020613980	15680	15660	15680	15660	549
308	20231106	144700	1012016280	15660	15670	15670	15660	66
309	20231106	144600	1010982070	15680	15680	15680	15680	212
310	20231106	144500	1007657910	15670	15680	15680	15670	10
311	20231106	144400	1007501150	15670	15670	15670	15670	2
312	20231106	144300	1007469810	15690	15690	15690	15690	1
313	20231106	144200	1007454120	15690	15680	15690	15680	120
314	20231106	144100	1005571490	15670	15670	15670	15670	55
315	20231106	144000	1004709640	15660	15660	15660	15660	3
316	20231106	143900	1004662660	15660	15660	15660	15660	98
317	20231106	143800	1003127980	15660	15640	15680	15640	3629
318	20231106	143700	946331880	15630	15630	15630	15630	11
319	20231106	143600	946159950	15640	15640	15640	15640	270
320	20231106	143500	941937150	15640	15640	15640	15640	16
321	20231106	143400	941686910	15640	15640	15640	15640	13
322	20231106	143300	941483590	15640	15640	15640	15640	25
323	20231106	143200	941092590	15640	15650	15650	15640	238
324	20231106	143100	937368060	15650	15650	15650	15650	62
325	20231106	143000	936397760	15660	15650	15660	15650	228
326	20231106	142900	932827560	15650	15650	15650	15650	106
327	20231106	142800	931168660	15650	15650	15660	15650	976
328	20231106	142700	915893510	15640	15640	15650	15640	28
329	20231106	142600	915455540	15650	15650	15650	15650	220
330	20231106	142500	912012540	15640	15640	15640	15640	14
331	20231106	142400	911793580	15640	15640	15640	15640	5
332	20231106	142300	911715380	15640	15640	15640	15640	1
333	20231106	142200	911699740	15640	15640	15640	15640	2
334	20231106	142100	911668460	15640	15640	15640	15640	3
335	20231106	142000	911621540	15630	15630	15630	15630	1
336	20231106	141900	911605910	15630	15630	15630	15630	0
337	20231106	141800	911605910	15630	15630	15670	15630	2064
338	20231106	141700	879328510	15600	15610	15630	15600	1385
339	20231106	141600	857689480	15610	15610	15610	15610	1
340	20231106	141500	857673870	15610	15620	15630	15610	322
341	20231106	141400	852647210	15630	15620	15630	15620	6
342	20231106	141300	852553480	15610	15610	15610	15610	18
343	20231106	141200	852272500	15610	15610	15610	15610	2
344	20231106	141100	852241280	15620	15620	15620	15620	1
345	20231106	141000	852225660	15610	15610	15610	15610	0
346	20231106	140900	852225660	15610	15620	15620	15600	238
347	20231106	140800	848511590	15610	15620	15620	15610	103
348	20231106	140700	846903590	15630	15630	15630	15630	1
349	20231106	140600	846887960	15620	15630	15630	15620	144
350	20231106	140500	844638480	15620	15620	15620	15620	18
351	20231106	140400	844357320	15630	15620	15630	15620	102
352	20231106	140300	842763080	15620	15620	15620	15620	0
353	20231106	140200	842763080	15620	15620	15620	15620	3
354	20231106	140100	842716220	15620	15620	15620	15620	4
355	20231106	140000	842653740	15620	15620	15620	15620	0
356	20231106	135900	842653740	15620	15630	15630	15620	134
357	20231106	135800	840559340	15630	15630	15630	15630	2
358	20231106	135700	840528080	15640	15640	15640	15640	240
359	20231106	135600	836774480	15650	15650	15650	15650	5
360	20231106	135500	836696230	15640	15650	15650	15640	236
361	20231106	135400	833005070	15640	15640	15640	15640	2
362	20231106	135300	832973790	15640	15640	15640	15640	4
363	20231106	135200	832911230	15650	15640	15650	15640	80
364	20231106	135100	831659430	15640	15640	15640	15640	2
365	20231106	135000	831628150	15640	15650	15650	15640	13
366	20231106	134900	831424740	15650	15640	15650	15640	7
367	20231106	134800	831315210	15630	15650	15650	15630	11
368	20231106	134700	831143260	15660	15660	15660	15660	0
369	20231106	134600	831143260	15660	15660	15660	15660	70
370	20231106	134500	830047060	15680	15660	15680	15660	7
371	20231106	134400	829937330	15640	15640	15640	15640	0
372	20231106	134300	829937330	15640	15630	15640	15630	17
373	20231106	134200	829671610	15620	15610	15620	15600	433
374	20231106	134100	822915830	15620	15680	15680	15620	125
375	20231106	134000	820961340	15680	15680	15680	15680	0
376	20231106	133900	820961340	15680	15660	15680	15660	93
377	20231106	133800	819504900	15670	15670	15670	15670	10
378	20231106	133700	819348200	15690	15690	15690	15690	53
379	20231106	133600	818516630	15690	15690	15690	15690	5
380	20231106	133500	818438180	15690	15680	15700	15680	16
381	20231106	133400	818187010	15670	15670	15670	15670	43
382	20231106	133300	817513200	15670	15670	15670	15670	0
383	20231106	133200	817513200	15670	15670	15670	15670	72
384	20231106	133100	816384960	15670	15670	15670	15670	0
385	20231106	133000	816384960	15670	15640	15670	15640	126
386	20231106	132900	814414140	15650	15650	15650	15650	10
387	20231106	132800	814257640	15650	15650	15650	15650	46
388	20231106	132700	813537740	15640	15660	15660	15640	285
389	20231106	132600	809079410	15660	15650	15660	15650	13
390	20231106	132500	808875860	15660	15660	15660	15660	24
391	20231106	132400	808500020	15670	15700	15700	15670	58
392	20231106	132300	807590110	15700	15670	15700	15670	48
393	20231106	132200	806837920	15670	15670	15670	15670	13
394	20231106	132100	806634210	15710	15710	15710	15710	0
395	20231106	132000	806634210	15710	15710	15710	15710	0
396	20231106	131900	806634210	15710	15710	15710	15710	73
397	20231106	131800	805487380	15710	15710	15710	15710	0
398	20231106	131700	805487380	15710	15710	15710	15710	0
399	20231106	131600	805487380	15710	15680	15710	15680	48
400	20231106	131500	804734710	15680	15680	15680	15680	20
401	20231106	131400	804421110	15710	15720	15720	15710	60
402	20231106	131300	803478010	15720	15720	15720	15720	0
403	20231106	131200	803478010	15720	15720	15720	15720	0
404	20231106	131100	803478010	15720	15720	15720	15720	25
405	20231106	131000	803085010	15720	15720	15720	15710	66
406	20231106	130900	802047500	15710	15710	15710	15710	92
407	20231106	130800	800602180	15720	15720	15720	15720	0
408	20231106	130700	800602180	15720	15720	15720	15720	0
409	20231106	130600	800602180	15720	15720	15720	15720	0
410	20231106	130500	800602180	15720	15720	15720	15720	0
411	20231106	130400	800602180	15720	15720	15720	15720	0
412	20231106	130300	800602180	15720	15720	15720	15720	0
413	20231106	130200	800602180	15720	15720	15720	15720	2
414	20231106	130100	800570740	15720	15730	15740	15720	197
415	20231106	130000	797473020	15730	15730	15730	15730	1
416	20231106	125900	797457290	15720	15720	15720	15720	0
417	20231106	125800	797457290	15720	15720	15730	15720	1047
418	20231106	125700	780995920	15700	15700	15700	15700	0
419	20231106	125600	780995920	15700	15700	15700	15700	370
420	20231106	125500	775186920	15690	15680	15690	15670	16
421	20231106	125400	774936170	15700	15700	15700	15700	0
422	20231106	125300	774936170	15700	15670	15700	15670	19
423	20231106	125200	774638360	15670	15670	15670	15670	0
424	20231106	125100	774638360	15670	15670	15670	15670	0
425	20231106	125000	774638360	15670	15660	15670	15650	53
426	20231106	124900	773808880	15700	15700	15700	15650	38
427	20231106	124800	773212330	15670	15670	15670	15670	22
428	20231106	124700	772867590	15670	15690	15690	15670	2
429	20231106	124600	772836230	15700	15700	15700	15700	2
430	20231106	124500	772804830	15670	15660	15670	15660	94
431	20231106	124400	771331860	15650	15650	15650	15650	0
432	20231106	124300	771331860	15650	15650	15650	15650	70
433	20231106	124200	770236360	15670	15670	15670	15670	0
434	20231106	124100	770236360	15670	15670	15670	15670	110
435	20231106	124000	768512660	15680	15680	15680	15680	1
436	20231106	123900	768496980	15670	15670	15670	15670	73
437	20231106	123800	767353070	15670	15670	15670	15670	11
438	20231106	123700	767180700	15670	15720	15720	15650	105
439	20231106	123600	765537230	15720	15720	15720	15720	127
440	20231106	123500	763540790	15720	15710	15720	15710	66
441	20231106	123400	762503290	15720	15710	15720	15710	127
442	20231106	123300	760507510	15720	15720	15720	15720	0
443	20231106	123200	760507510	15720	15720	15720	15720	0
444	20231106	123100	760507510	15720	15720	15720	15720	0
445	20231106	123000	760507510	15720	15720	15720	15720	0
446	20231106	122900	760507510	15720	15720	15720	15720	0
447	20231106	122800	760507510	15720	15670	15720	15670	63
448	20231106	122700	759518180	15670	15670	15670	15660	5
449	20231106	122600	759439850	15670	15710	15710	15670	2
450	20231106	122500	759408470	15720	15720	15720	15720	0
451	20231106	122400	759408470	15720	15720	15720	15720	0
452	20231106	122300	759408470	15720	15720	15720	15720	1
453	20231106	122200	759392750	15640	15640	15640	15640	0
454	20231106	122100	759392750	15640	15640	15640	15640	11
455	20231106	122000	759220710	15720	15720	15720	15720	0
456	20231106	121900	759220710	15720	15720	15720	15720	5
457	20231106	121800	759142110	15730	15730	15730	15730	0
458	20231106	121700	759142110	15730	15640	15730	15640	318
459	20231106	121600	754144450	15640	15640	15640	15640	15
460	20231106	121500	753909850	15650	15650	15650	15650	1
461	20231106	121400	753894200	15640	15640	15640	15640	0
462	20231106	121300	753894200	15640	15640	15680	15610	205
463	20231106	121200	750693750	15610	15610	15610	15610	0
464	20231106	121100	750693750	15610	15610	15610	15610	0
465	20231106	121000	750693750	15610	15630	15630	15610	30
466	20231106	120900	750225120	15630	15640	15640	15630	81
467	20231106	120800	748958290	15680	15640	15680	15640	115
468	20231106	120700	747159650	15640	15670	15670	15640	411
469	20231106	120600	740726600	15680	15720	15720	15680	26
470	20231106	120500	740318880	15680	15680	15680	15680	0
471	20231106	120400	740318880	15680	15680	15680	15680	15
472	20231106	120300	740083680	15680	15680	15680	15680	10
473	20231106	120200	739926880	15680	15680	15680	15680	50
474	20231106	120100	739142880	15680	15710	15710	15680	51
475	20231106	120000	738342480	15720	15730	15740	15710	115
476	20231106	115900	736534050	15740	15740	15740	15740	0
477	20231106	115800	736534050	15740	15740	15740	15740	10
478	20231106	115700	736376650	15750	15710	15750	15710	644
479	20231106	115600	726245980	15670	15670	15670	15670	182
480	20231106	115500	723394040	15670	15720	15720	15670	139
481	20231106	115400	721215430	15730	15730	15730	15730	7
482	20231106	115300	721105320	15730	15730	15730	15730	96
483	20231106	115200	719595240	15730	15730	15730	15730	15
484	20231106	115100	719359290	15730	15730	15730	15730	4
485	20231106	115000	719296370	15730	15730	15730	15730	11
486	20231106	114900	719123340	15730	15680	15730	15680	363
487	20231106	114800	713431450	15680	15680	15680	15680	0
488	20231106	114700	713431450	15680	15680	15680	15680	1
489	20231106	114600	713415770	15670	15680	15680	15670	110
490	20231106	114500	711691630	15680	15690	15690	15680	9
491	20231106	114400	711550500	15680	15740	15740	15680	528
492	20231106	114300	703261740	15740	15740	15740	15740	0
493	20231106	114200	703261740	15740	15740	15740	15740	0
494	20231106	114100	703261740	15740	15740	15740	15740	276
495	20231106	114000	698917500	15740	15740	15740	15740	66
496	20231106	113900	697878660	15740	15730	15740	15730	10
497	20231106	113800	697721310	15730	15730	15730	15720	124
498	20231106	113700	695770840	15660	15700	15700	15660	321
499	20231106	113600	690743670	15750	15730	15750	15730	2228
500	20231106	113500	655693570	15730	15730	15730	15730	10
501	20231106	113400	655536270	15730	15730	15730	15730	1
502	20231106	113300	655520540	15700	15700	15700	15700	263
503	20231106	113200	651391440	15680	15680	15680	15680	1
504	20231106	113100	651375760	15680	15690	15690	15680	298
505	20231106	113000	646703020	15710	15710	15710	15710	0
506	20231106	112900	646703020	15710	15710	15710	15710	0
507	20231106	112800	646703020	15710	15710	15710	15710	2
508	20231106	112700	646671600	15700	15700	15700	15700	44
509	20231106	112600	645980800	15700	15660	15700	15660	161
510	20231106	112500	643453140	15700	15690	15700	15670	823
511	20231106	112400	630540130	15700	15700	15710	15700	111
512	20231106	112300	628796430	15700	15700	15700	15700	16
513	20231106	112200	628545230	15700	15720	15720	15700	481
514	20231106	112100	620983990	15720	15720	15720	15720	5
515	20231106	112000	620905390	15720	15720	15720	15720	1
516	20231106	111900	620889670	15720	15710	15720	15710	490
517	20231106	111800	613190670	15720	15710	15720	15710	22
518	20231106	111700	612845030	15710	15710	15710	15710	10
519	20231106	111600	612687930	15710	15740	15740	15710	71
520	20231106	111500	611570420	15740	15650	15740	15650	1407
521	20231106	111400	589506760	15650	15650	15650	15650	5
522	20231106	111300	589428510	15640	15640	15640	15640	51
523	20231106	111200	588630870	15640	15640	15640	15640	0
524	20231106	111100	588630870	15640	15640	15640	15640	0
525	20231106	111000	588630870	15640	15640	15640	15640	30
526	20231106	110900	588161670	15640	15640	15640	15640	0
527	20231106	110800	588161670	15640	15640	15640	15640	657
528	20231106	110700	577886190	15640	15670	15670	15640	81
529	20231106	110600	576619320	15690	15640	15690	15640	50
530	20231106	110500	575835350	15640	15640	15640	15640	0
531	20231106	110400	575835350	15640	15740	15740	15620	1628
532	20231106	110300	550354070	15710	15680	15750	15680	1817
533	20231106	110200	521831150	15680	15640	15680	15640	1326
534	20231106	110100	501074750	15640	15640	15640	15640	0
535	20231106	110000	501074750	15640	15640	15640	15640	105
536	20231106	105900	499432550	15640	15670	15670	15640	29
537	20231106	105800	498978270	15670	15670	15670	15630	207
538	20231106	105700	495734620	15620	15640	15650	15620	845
539	20231106	105600	482516640	15630	15630	15630	15630	819
540	20231106	105500	469715670	15630	15610	15630	15590	144
541	20231106	105400	467469160	15610	15590	15610	15590	468
542	20231106	105300	460170320	15580	15550	15580	15550	1266
543	20231106	105200	440465070	15540	15530	15540	15530	248
544	20231106	105100	436611470	15530	15530	15530	15530	0
545	20231106	105000	436611470	15530	15520	15530	15520	1175
546	20231106	104900	418364720	15530	15520	15530	15520	136
547	20231106	104800	416252820	15520	15520	15520	15520	417
548	20231106	104700	409780980	15520	15520	15520	15520	0
549	20231106	104600	409780980	15520	15520	15520	15520	10
550	20231106	104500	409625780	15530	15530	15530	15530	0
551	20231106	104400	409625780	15530	15510	15530	15510	681
552	20231106	104300	399056640	15510	15510	15510	15510	102
553	20231106	104200	397474620	15520	15520	15520	15460	230
554	20231106	104100	393912880	15510	15510	15520	15510	53
555	20231106	104000	393090660	15520	15520	15520	15520	113
556	20231106	103900	391336900	15510	15510	15510	15510	270
557	20231106	103800	387149200	15510	15510	15510	15510	40
558	20231106	103700	386528800	15510	15510	15510	15510	10
559	20231106	103600	386373700	15510	15500	15510	15500	450
560	20231106	103500	379398690	15500	15500	15500	15500	1
561	20231106	103400	379383190	15470	15470	15470	15470	0
562	20231106	103300	379383190	15470	15470	15470	15470	227
563	20231106	103200	375871500	15480	15500	15500	15480	6
564	20231106	103100	375778600	15510	15510	15510	15510	118
565	20231106	103000	373948420	15510	15510	15510	15510	2
566	20231106	102900	373917400	15510	15510	15510	15510	3
567	20231106	102800	373870870	15520	15510	15520	15510	50
568	20231106	102700	373095180	15510	15500	15510	15500	10
569	20231106	102600	372940130	15510	15490	15510	15490	30
570	20231106	102500	372475310	15450	15450	15450	15450	0
571	20231106	102400	372475310	15450	15500	15500	15450	531
572	20231106	102300	364246360	15500	15490	15500	15450	813
573	20231106	102200	351651290	15490	15490	15490	15460	437
574	20231106	102100	344890350	15490	15490	15500	15490	134
575	20231106	102000	342814530	15490	15450	15490	15420	3417
576	20231106	101900	289975880	15450	15450	15450	15450	16
577	20231106	101800	289728680	15410	15410	15410	15410	0
578	20231106	101700	289728680	15410	15410	15410	15410	0
579	20231106	101600	289728680	15410	15410	15410	15410	0
580	20231106	101500	289728680	15410	15410	15410	15410	0
581	20231106	101400	289728680	15410	15400	15410	15400	415
582	20231106	101300	283335680	15400	15380	15400	15380	46
583	20231106	101200	282628180	15380	15450	15450	15380	280
584	20231106	101100	278317310	15410	15430	15450	15410	223
585	20231106	101000	274873690	15400	15390	15400	15390	568
586	20231106	100900	266128490	15380	15380	15380	15380	207
587	20231106	100800	262944830	15380	15380	15380	15380	40
588	20231106	100700	262329630	15380	15380	15380	15380	0
589	20231106	100600	262329630	15380	15380	15380	15380	75
590	20231106	100500	261176130	15360	15340	15360	15340	120
591	20231106	100400	259333190	15340	15340	15340	15340	16
592	20231106	100300	259087750	15370	15370	15370	15370	60
593	20231106	100200	258165550	15370	15380	15380	15350	398
594	20231106	100100	252050430	15400	15400	15400	15400	0
595	20231106	100000	252050430	15400	15420	15420	15400	58
596	20231106	095900	251156710	15420	15420	15420	15420	2
597	20231106	095800	251125870	15440	15430	15440	15430	10
598	20231106	095700	250971480	15410	15410	15410	15410	50
599	20231106	095600	250200980	15410	15420	15420	15410	238
600	20231106	095500	246533050	15430	15430	15430	15430	0
601	20231106	095400	246533050	15430	15440	15440	15430	121
602	20231106	095300	244666010	15440	15440	15440	15440	104
603	20231106	095200	243060250	15450	15450	15450	15450	0
604	20231106	095100	243060250	15450	15440	15450	15430	77
605	20231106	095000	241871400	15430	15430	15430	15430	1
606	20231106	094900	241855970	15430	15410	15430	15410	54
607	20231106	094800	241023550	15420	15400	15420	15380	937
608	20231106	094700	226600340	15400	15410	15410	15400	69
609	20231106	094600	225537670	15410	15430	15430	15410	286
610	20231106	094500	221124990	15430	15430	15440	15430	221
611	20231106	094400	217714860	15430	15430	15440	15430	77
612	20231106	094300	216526050	15430	15430	15430	15430	11
613	20231106	094200	216356320	15440	15430	15440	15430	106
614	20231106	094100	214720020	15440	15440	15440	15440	59
615	20231106	094000	213809060	15440	15430	15440	15430	505
616	20231106	093900	206014910	15420	15420	15420	15420	13
617	20231106	093800	205814450	15430	15440	15440	15430	121
618	20231106	093700	203946340	15440	15440	15440	15440	1
619	20231106	093600	203930900	15420	15440	15440	15420	247
620	20231106	093500	200117260	15430	15390	15440	15390	1525
621	20231106	093400	176603990	15390	15390	15390	15390	205
622	20231106	093300	173449040	15370	15370	15370	15370	200
623	20231106	093200	170375040	15400	15380	15400	15380	840
624	20231106	093100	157454650	15370	15370	15370	15370	0
625	20231106	093000	157454650	15370	15370	15370	15370	9
626	20231106	092900	157316320	15380	15380	15380	15380	0
627	20231106	092800	157316320	15380	15380	15380	15380	0
628	20231106	092700	157316320	15380	15370	15380	15370	162
629	20231106	092600	154826270	15370	15370	15370	15370	0
630	20231106	092500	154826270	15370	15340	15370	15340	127
631	20231106	092400	152874580	15330	15330	15330	15330	19
632	20231106	092300	152583310	15320	15310	15320	15310	164
633	20231106	092200	150070930	15290	15330	15340	15290	696
634	20231106	092100	139406410	15330	15360	15360	15330	223
635	20231106	092000	135985780	15360	15360	15370	15360	10
636	20231106	091900	135832170	15400	15400	15410	15400	125
637	20231106	091800	133906070	15410	15410	15410	15400	259
638	20231106	091700	129914930	15400	15390	15400	15390	29
639	20231106	091600	129468370	15410	15300	15410	15300	863
640	20231106	091500	116184520	15330	15300	15330	15300	369
641	20231106	091400	110538750	15300	15330	15330	15270	1393
642	20231106	091300	89241200	15380	15380	15380	15380	0
643	20231106	091200	89241200	15380	15360	15380	15360	501
644	20231106	091100	81536910	15300	15380	15380	15300	18
645	20231106	091000	81261430	15380	15300	15380	15300	400
646	20231106	090900	75129430	15300	15300	15300	15300	56
647	20231106	090800	74272630	15300	15370	15370	15300	183
648	20231106	090700	71461330	15390	15410	15410	15390	128
649	20231106	090600	69490450	15410	15380	15420	15380	531
650	20231106	090500	61313550	15370	15340	15370	15340	950
651	20231106	090400	46722470	15340	15240	15340	15240	119
652	20231106	090300	44898010	15360	15230	15360	15230	5
653	20231106	090200	44821730	15200	15320	15360	15200	961
654	20231106	090100	30124770	15310	15270	15320	15270	1404
655	20231106	090000	8677240	15230	15260	15260	15230	569