KissMeData/084730/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	195300	972257790	15630	15630	15630	15630	1748
3	20231109	195200	972257790	15630	15630	15630	15630	0
4	20231109	195100	972257790	15630	15630	15630	15630	0
5	20231109	195000	972257790	15630	15630	15630	15630	0
6	20231109	194900	972257790	15630	15630	15630	15630	0
7	20231109	194800	972257790	15630	15630	15630	15630	0
8	20231109	194700	972257790	15630	15630	15630	15630	0
9	20231109	194600	972257790	15630	15630	15630	15630	0
10	20231109	194500	972257790	15630	15630	15630	15630	0
11	20231109	194400	972257790	15630	15630	15630	15630	0
12	20231109	194300	972257790	15630	15630	15630	15630	0
13	20231109	194200	972257790	15630	15630	15630	15630	0
14	20231109	194100	972257790	15630	15630	15630	15630	0
15	20231109	194000	972257790	15630	15630	15630	15630	0
16	20231109	193900	972257790	15630	15630	15630	15630	0
17	20231109	193800	972257790	15630	15630	15630	15630	0
18	20231109	193700	972257790	15630	15630	15630	15630	0
19	20231109	193600	972257790	15630	15630	15630	15630	0
20	20231109	193500	972257790	15630	15630	15630	15630	0
21	20231109	193400	972257790	15630	15630	15630	15630	0
22	20231109	193300	972257790	15630	15630	15630	15630	0
23	20231109	193200	972257790	15630	15630	15630	15630	0
24	20231109	193100	972257790	15630	15630	15630	15630	0
25	20231109	193000	972257790	15630	15630	15630	15630	0
26	20231109	192900	972257790	15630	15630	15630	15630	0
27	20231109	192800	972257790	15630	15630	15630	15630	0
28	20231109	192700	972257790	15630	15630	15630	15630	0
29	20231109	192600	972257790	15630	15630	15630	15630	0
30	20231109	192500	972257790	15630	15630	15630	15630	0
31	20231109	192400	972257790	15630	15630	15630	15630	0
32	20231109	192300	972257790	15630	15630	15630	15630	1748
33	20231109	192200	972257790	15630	15630	15630	15630	0
34	20231109	192100	972257790	15630	15630	15630	15630	0
35	20231109	192000	972257790	15630	15630	15630	15630	0
36	20231109	191900	972257790	15630	15630	15630	15630	0
37	20231109	191800	972257790	15630	15630	15630	15630	0
38	20231109	191700	972257790	15630	15630	15630	15630	0
39	20231109	191600	972257790	15630	15630	15630	15630	0
40	20231109	191500	972257790	15630	15630	15630	15630	0
41	20231109	191400	972257790	15630	15630	15630	15630	0
42	20231109	191300	972257790	15630	15630	15630	15630	0
43	20231109	191200	972257790	15630	15630	15630	15630	0
44	20231109	191100	972257790	15630	15630	15630	15630	0
45	20231109	191000	972257790	15630	15630	15630	15630	0
46	20231109	190900	972257790	15630	15630	15630	15630	0
47	20231109	190800	972257790	15630	15630	15630	15630	0
48	20231109	190700	972257790	15630	15630	15630	15630	0
49	20231109	190600	972257790	15630	15630	15630	15630	0
50	20231109	190500	972257790	15630	15630	15630	15630	0
51	20231109	190400	972257790	15630	15630	15630	15630	0
52	20231109	190300	972257790	15630	15630	15630	15630	0
53	20231109	190200	972257790	15630	15630	15630	15630	0
54	20231109	190100	972257790	15630	15630	15630	15630	0
55	20231109	190000	972257790	15630	15630	15630	15630	0
56	20231109	185900	972257790	15630	15630	15630	15630	0
57	20231109	185800	972257790	15630	15630	15630	15630	0
58	20231109	185700	972257790	15630	15630	15630	15630	0
59	20231109	185600	972257790	15630	15630	15630	15630	0
60	20231109	185500	972257790	15630	15630	15630	15630	0
61	20231109	185400	972257790	15630	15630	15630	15630	0
62	20231109	185300	972257790	15630	15630	15630	15630	1748
63	20231109	185200	972257790	15630	15630	15630	15630	0
64	20231109	185100	972257790	15630	15630	15630	15630	0
65	20231109	185000	972257790	15630	15630	15630	15630	0
66	20231109	184900	972257790	15630	15630	15630	15630	0
67	20231109	184800	972257790	15630	15630	15630	15630	0
68	20231109	184700	972257790	15630	15630	15630	15630	0
69	20231109	184600	972257790	15630	15630	15630	15630	0
70	20231109	184500	972257790	15630	15630	15630	15630	0
71	20231109	184400	972257790	15630	15630	15630	15630	0
72	20231109	184300	972257790	15630	15630	15630	15630	0
73	20231109	184200	972257790	15630	15630	15630	15630	0
74	20231109	184100	972257790	15630	15630	15630	15630	0
75	20231109	184000	972257790	15630	15630	15630	15630	0
76	20231109	183900	972257790	15630	15630	15630	15630	0
77	20231109	183800	972257790	15630	15630	15630	15630	0
78	20231109	183700	972257790	15630	15630	15630	15630	0
79	20231109	183600	972257790	15630	15630	15630	15630	0
80	20231109	183500	972257790	15630	15630	15630	15630	0
81	20231109	183400	972257790	15630	15630	15630	15630	0
82	20231109	183300	972257790	15630	15630	15630	15630	0
83	20231109	183200	972257790	15630	15630	15630	15630	0
84	20231109	183100	972257790	15630	15630	15630	15630	0
85	20231109	183000	972257790	15630	15630	15630	15630	0
86	20231109	182900	972257790	15630	15630	15630	15630	0
87	20231109	182800	972257790	15630	15630	15630	15630	0
88	20231109	182700	972257790	15630	15630	15630	15630	0
89	20231109	182600	972257790	15630	15630	15630	15630	0
90	20231109	182500	972257790	15630	15630	15630	15630	0
91	20231109	182400	972257790	15630	15630	15630	15630	0
92	20231109	182300	972257790	15630	15630	15630	15630	1748
93	20231109	182200	972257790	15630	15630	15630	15630	0
94	20231109	182100	972257790	15630	15630	15630	15630	0
95	20231109	182000	972257790	15630	15630	15630	15630	0
96	20231109	181900	972257790	15630	15630	15630	15630	0
97	20231109	181800	972257790	15630	15630	15630	15630	0
98	20231109	181700	972257790	15630	15630	15630	15630	0
99	20231109	181600	972257790	15630	15630	15630	15630	0
100	20231109	181500	972257790	15630	15630	15630	15630	0
101	20231109	181400	972257790	15630	15630	15630	15630	0
102	20231109	181300	972257790	15630	15630	15630	15630	0
103	20231109	181200	972257790	15630	15630	15630	15630	0
104	20231109	181100	972257790	15630	15630	15630	15630	0
105	20231109	181000	972257790	15630	15630	15630	15630	0
106	20231109	180900	972257790	15630	15630	15630	15630	0
107	20231109	180800	972257790	15630	15630	15630	15630	0
108	20231109	180700	972257790	15630	15630	15630	15630	0
109	20231109	180600	972257790	15630	15630	15630	15630	0
110	20231109	180500	972257790	15630	15630	15630	15630	0
111	20231109	180400	972257790	15630	15630	15630	15630	0
112	20231109	180300	972257790	15630	15630	15630	15630	0
113	20231109	180200	972257790	15630	15630	15630	15630	0
114	20231109	180100	972257790	15630	15630	15630	15630	0
115	20231109	180000	972257790	15630	15630	15630	15630	0
116	20231109	175900	972257790	15630	15630	15630	15630	0
117	20231109	175800	972257790	15630	15630	15630	15630	0
118	20231109	175700	972257790	15630	15630	15630	15630	0
119	20231109	175600	972257790	15630	15630	15630	15630	0
120	20231109	175500	972257790	15630	15630	15630	15630	0
121	20231109	175400	972257790	15630	15630	15630	15630	0
122	20231109	175300	972257790	15630	15630	15630	15630	1748
123	20231109	175200	972257790	15630	15630	15630	15630	0
124	20231109	175100	972257790	15630	15630	15630	15630	0
125	20231109	175000	972257790	15630	15630	15630	15630	0
126	20231109	174900	972257790	15630	15630	15630	15630	0
127	20231109	174800	972257790	15630	15630	15630	15630	0
128	20231109	174700	972257790	15630	15630	15630	15630	0
129	20231109	174600	972257790	15630	15630	15630	15630	0
130	20231109	174500	972257790	15630	15630	15630	15630	0
131	20231109	174400	972257790	15630	15630	15630	15630	0
132	20231109	174300	972257790	15630	15630	15630	15630	0
133	20231109	174200	972257790	15630	15630	15630	15630	0
134	20231109	174100	972257790	15630	15630	15630	15630	0
135	20231109	174000	972257790	15630	15630	15630	15630	0
136	20231109	173900	972257790	15630	15630	15630	15630	0
137	20231109	173800	972257790	15630	15630	15630	15630	0
138	20231109	173700	972257790	15630	15630	15630	15630	0
139	20231109	173600	972257790	15630	15630	15630	15630	0
140	20231109	173500	972257790	15630	15630	15630	15630	0
141	20231109	173400	972257790	15630	15630	15630	15630	0
142	20231109	173300	972257790	15630	15630	15630	15630	0
143	20231109	173200	972257790	15630	15630	15630	15630	0
144	20231109	173100	972257790	15630	15630	15630	15630	0
145	20231109	173000	972257790	15630	15630	15630	15630	0
146	20231109	172900	972257790	15630	15630	15630	15630	0
147	20231109	172800	972257790	15630	15630	15630	15630	0
148	20231109	172700	972257790	15630	15630	15630	15630	0
149	20231109	172600	972257790	15630	15630	15630	15630	0
150	20231109	172500	972257790	15630	15630	15630	15630	0
151	20231109	172400	972257790	15630	15630	15630	15630	0
152	20231109	172300	972257790	15630	15630	15630	15630	1748
153	20231109	172200	972257790	15630	15630	15630	15630	0
154	20231109	172100	972257790	15630	15630	15630	15630	0
155	20231109	172000	972257790	15630	15630	15630	15630	0
156	20231109	171900	972257790	15630	15630	15630	15630	0
157	20231109	171800	972257790	15630	15630	15630	15630	0
158	20231109	171700	972257790	15630	15630	15630	15630	0
159	20231109	171600	972257790	15630	15630	15630	15630	0
160	20231109	171500	972257790	15630	15630	15630	15630	0
161	20231109	171400	972257790	15630	15630	15630	15630	0
162	20231109	171300	972257790	15630	15630	15630	15630	0
163	20231109	171200	972257790	15630	15630	15630	15630	0
164	20231109	171100	972257790	15630	15630	15630	15630	0
165	20231109	171000	972257790	15630	15630	15630	15630	0
166	20231109	170900	972257790	15630	15630	15630	15630	0
167	20231109	170800	972257790	15630	15630	15630	15630	0
168	20231109	170700	972257790	15630	15630	15630	15630	0
169	20231109	170600	972257790	15630	15630	15630	15630	0
170	20231109	170500	972257790	15630	15630	15630	15630	0
171	20231109	170400	972257790	15630	15630	15630	15630	0
172	20231109	170300	972257790	15630	15630	15630	15630	0
173	20231109	170200	972257790	15630	15630	15630	15630	0
174	20231109	170100	972257790	15630	15630	15630	15630	0
175	20231109	170000	972257790	15630	15630	15630	15630	0
176	20231109	165900	972257790	15630	15630	15630	15630	0
177	20231109	165800	972257790	15630	15630	15630	15630	0
178	20231109	165700	972257790	15630	15630	15630	15630	0
179	20231109	165600	972257790	15630	15630	15630	15630	0
180	20231109	165500	972257790	15630	15630	15630	15630	0
181	20231109	165400	972257790	15630	15630	15630	15630	0
182	20231109	165300	972257790	15630	15630	15630	15630	1748
183	20231109	165200	972257790	15630	15630	15630	15630	0
184	20231109	165100	972257790	15630	15630	15630	15630	0
185	20231109	165000	972257790	15630	15630	15630	15630	0
186	20231109	164900	972257790	15630	15630	15630	15630	0
187	20231109	164800	972257790	15630	15630	15630	15630	0
188	20231109	164700	972257790	15630	15630	15630	15630	0
189	20231109	164600	972257790	15630	15630	15630	15630	0
190	20231109	164500	972257790	15630	15630	15630	15630	0
191	20231109	164400	972257790	15630	15630	15630	15630	0
192	20231109	164300	972257790	15630	15630	15630	15630	0
193	20231109	164200	972257790	15630	15630	15630	15630	0
194	20231109	164100	972257790	15630	15630	15630	15630	0
195	20231109	164000	972257790	15630	15630	15630	15630	0
196	20231109	163900	972257790	15630	15630	15630	15630	0
197	20231109	163800	972257790	15630	15630	15630	15630	0
198	20231109	163700	972257790	15630	15630	15630	15630	0
199	20231109	163600	972257790	15630	15630	15630	15630	0
200	20231109	163500	972257790	15630	15630	15630	15630	0
201	20231109	163400	972257790	15630	15630	15630	15630	0
202	20231109	163300	972257790	15630	15630	15630	15630	0
203	20231109	163200	972257790	15630	15630	15630	15630	0
204	20231109	163100	972257790	15630	15630	15630	15630	0
205	20231109	163000	972257790	15630	15630	15630	15630	0
206	20231109	162900	972257790	15630	15630	15630	15630	0
207	20231109	162800	972257790	15630	15630	15630	15630	0
208	20231109	162700	972257790	15630	15630	15630	15630	0
209	20231109	162600	972257790	15630	15630	15630	15630	0
210	20231109	162500	972257790	15630	15630	15630	15630	0
211	20231109	162400	972257790	15630	15630	15630	15630	0
212	20231109	162300	972257790	15630	15630	15630	15630	1748
213	20231109	162200	972257790	15630	15630	15630	15630	0
214	20231109	162100	972257790	15630	15630	15630	15630	0
215	20231109	162000	972257790	15630	15630	15630	15630	0
216	20231109	161900	972257790	15630	15630	15630	15630	0
217	20231109	161800	972257790	15630	15630	15630	15630	0
218	20231109	161700	972257790	15630	15630	15630	15630	0
219	20231109	161600	972257790	15630	15630	15630	15630	0
220	20231109	161500	972257790	15630	15630	15630	15630	0
221	20231109	161400	972257790	15630	15630	15630	15630	0
222	20231109	161300	972257790	15630	15630	15630	15630	0
223	20231109	161200	972257790	15630	15630	15630	15630	0
224	20231109	161100	972257790	15630	15630	15630	15630	0
225	20231109	161000	972257790	15630	15630	15630	15630	0
226	20231109	160900	972257790	15630	15630	15630	15630	0
227	20231109	160800	972257790	15630	15630	15630	15630	0
228	20231109	160700	972257790	15630	15630	15630	15630	0
229	20231109	160600	972257790	15630	15630	15630	15630	0
230	20231109	160500	972257790	15630	15630	15630	15630	0
231	20231109	160400	972257790	15630	15630	15630	15630	0
232	20231109	160300	972257790	15630	15630	15630	15630	0
233	20231109	160200	972257790	15630	15630	15630	15630	0
234	20231109	160100	972257790	15630	15630	15630	15630	0
235	20231109	160000	972257790	15630	15630	15630	15630	0
236	20231109	155900	972257790	15630	15630	15630	15630	0
237	20231109	155800	972257790	15630	15630	15630	15630	0
238	20231109	155700	972257790	15630	15630	15630	15630	0
239	20231109	155600	972257790	15630	15630	15630	15630	0
240	20231109	155500	972257790	15630	15630	15630	15630	0
241	20231109	155400	972257790	15630	15630	15630	15630	0
242	20231109	155300	972257790	15630	15630	15630	15630	1748
243	20231109	155200	972257790	15630	15630	15630	15630	0
244	20231109	155100	972257790	15630	15630	15630	15630	0
245	20231109	155000	972257790	15630	15630	15630	15630	0
246	20231109	154900	972257790	15630	15630	15630	15630	0
247	20231109	154800	972257790	15630	15630	15630	15630	0
248	20231109	154700	972257790	15630	15630	15630	15630	0
249	20231109	154600	972257790	15630	15630	15630	15630	0
250	20231109	154500	972257790	15630	15630	15630	15630	0
251	20231109	154400	972257790	15630	15630	15630	15630	0
252	20231109	154300	972257790	15630	15630	15630	15630	0
253	20231109	154200	972257790	15630	15630	15630	15630	0
254	20231109	154100	972257790	15630	15630	15630	15630	0
255	20231109	154000	972257790	15630	15630	15630	15630	0
256	20231109	153900	972257790	15630	15630	15630	15630	0
257	20231109	153800	972257790	15630	15630	15630	15630	0
258	20231109	153700	972257790	15630	15630	15630	15630	0
259	20231109	153600	972257790	15630	15630	15630	15630	0
260	20231109	153500	972257790	15630	15630	15630	15630	0
261	20231109	153400	972257790	15630	15630	15630	15630	0
262	20231109	153300	972257790	15630	15630	15630	15630	0
263	20231109	153200	972257790	15630	15630	15630	15630	0
264	20231109	153100	972257790	15630	15630	15630	15630	0
265	20231109	153000	972257790	15630	15630	15630	15630	1748
266	20231109	152900	944936550	15630	15630	15630	15630	0
267	20231109	152800	944936550	15630	15630	15630	15630	0
268	20231109	152700	944936550	15630	15630	15630	15630	0
269	20231109	152600	944936550	15630	15630	15630	15630	0
270	20231109	152500	944936550	15630	15630	15630	15630	0
271	20231109	152400	944936550	15630	15630	15630	15630	0
272	20231109	152300	944936550	15630	15630	15630	15630	0
273	20231109	152200	944936550	15630	15630	15630	15630	0
274	20231109	152100	944936550	15630	15630	15630	15630	0
275	20231109	152000	944936550	15630	15630	15630	15630	0
276	20231109	151900	944936550	15630	15620	15630	15610	241
277	20231109	151800	941174070	15620	15620	15620	15610	80
278	20231109	151700	939925170	15610	15610	15620	15610	31
279	20231109	151600	939441250	15620	15620	15620	15620	8
280	20231109	151500	939316290	15610	15620	15620	15610	33
281	20231109	151400	938801050	15610	15610	15610	15610	45
282	20231109	151300	938098600	15610	15620	15620	15610	300
283	20231109	151200	933414600	15610	15620	15620	15610	40
284	20231109	151100	932790190	15620	15620	15620	15620	2
285	20231109	151000	932758950	15630	15630	15630	15630	0
286	20231109	150900	932758950	15630	15630	15630	15630	85
287	20231109	150800	931430400	15630	15610	15630	15610	13
288	20231109	150700	931227380	15630	15610	15630	15610	16
289	20231109	150600	930977590	15610	15600	15610	15600	112
290	20231109	150500	929230240	15600	15600	15600	15600	5
291	20231109	150400	929152240	15610	15610	15610	15610	9
292	20231109	150300	929011750	15610	15610	15610	15610	0
293	20231109	150200	929011750	15610	15610	15610	15610	15
294	20231109	150100	928777600	15610	15600	15610	15600	204
295	20231109	150000	925595160	15600	15600	15600	15600	0
296	20231109	145900	925595160	15600	15600	15610	15600	13
297	20231109	145800	925392350	15600	15620	15620	15600	475
298	20231109	145700	917978930	15620	15610	15620	15610	52
299	20231109	145600	917167170	15610	15610	15610	15610	5
300	20231109	145500	917089120	15610	15610	15610	15610	29
301	20231109	145400	916636430	15610	15610	15610	15610	124
302	20231109	145300	914700790	15610	15610	15610	15610	280
303	20231109	145200	910329990	15610	15610	15610	15610	50
304	20231109	145100	909549490	15610	15610	15610	15610	30
305	20231109	145000	909081190	15610	15610	15610	15610	6
306	20231109	144900	908987530	15610	15610	15610	15610	15
307	20231109	144800	908753380	15650	15650	15650	15650	0
308	20231109	144700	908753380	15650	15650	15650	15650	1
309	20231109	144600	908737730	15660	15660	15660	15660	0
310	20231109	144500	908737730	15660	15660	15670	15660	229
311	20231109	144400	905151580	15650	15610	15650	15610	953
312	20231109	144300	890251200	15610	15580	15610	15580	627
313	20231109	144200	880477070	15580	15540	15580	15540	505
314	20231109	144100	872619850	15520	15520	15520	15520	365
315	20231109	144000	866955050	15520	15520	15520	15520	0
316	20231109	143900	866955050	15520	15520	15520	15520	230
317	20231109	143800	863385450	15540	15540	15540	15540	0
318	20231109	143700	863385450	15540	15540	15540	15540	23
319	20231109	143600	863028030	15540	15540	15540	15540	96
320	20231109	143500	861536190	15520	15520	15520	15520	0
321	20231109	143400	861536190	15520	15520	15520	15520	0
322	20231109	143300	861536190	15520	15520	15520	15520	30
323	20231109	143200	861070590	15520	15520	15520	15520	0
324	20231109	143100	861070590	15520	15520	15520	15520	0
325	20231109	143000	861070590	15520	15520	15520	15520	169
326	20231109	142900	858447710	15520	15520	15520	15520	9
327	20231109	142800	858308030	15580	15580	15580	15580	0
328	20231109	142700	858308030	15580	15580	15580	15580	0
329	20231109	142600	858308030	15580	15580	15580	15580	1172
330	20231109	142500	840048270	15580	15580	15580	15580	30
331	20231109	142400	839580870	15580	15580	15580	15580	0
332	20231109	142300	839580870	15580	15580	15580	15580	0
333	20231109	142200	839580870	15580	15540	15580	15540	457
334	20231109	142100	832472150	15540	15540	15540	15540	0
335	20231109	142000	832472150	15540	15510	15550	15510	8
336	20231109	141900	832347850	15520	15550	15550	15520	3
337	20231109	141800	832301250	15500	15550	15550	15500	101
338	20231109	141700	830735700	15560	15560	15560	15560	1
339	20231109	141600	830720140	15560	15500	15560	15500	967
340	20231109	141500	815679040	15550	15500	15550	15500	148
341	20231109	141400	813384250	15500	15490	15500	15490	6
342	20231109	141300	813291300	15500	15500	15500	15490	64
343	20231109	141200	812299920	15490	15490	15490	15490	0
344	20231109	141100	812299920	15490	15490	15490	15480	467
345	20231109	141000	805066340	15490	15490	15490	15490	0
346	20231109	140900	805066340	15490	15500	15500	15490	4
347	20231109	140800	805004370	15490	15490	15490	15480	17
348	20231109	140700	804741110	15480	15480	15480	15480	0
349	20231109	140600	804741110	15480	15480	15480	15480	5
350	20231109	140500	804663710	15500	15390	15500	15390	1010
351	20231109	140400	789076830	15380	15380	15380	15380	1
352	20231109	140300	789061450	15390	15390	15390	15390	76
353	20231109	140200	787891810	15420	15410	15420	15410	50
354	20231109	140100	787120860	15420	15420	15420	15420	0
355	20231109	140000	787120860	15420	15420	15420	15420	0
356	20231109	135900	787120860	15420	15420	15420	15420	1
357	20231109	135800	787105440	15390	15390	15390	15390	0
358	20231109	135700	787105440	15390	15410	15420	15390	91
359	20231109	135600	785704810	15390	15400	15400	15390	6
360	20231109	135500	785612450	15430	15430	15430	15430	0
361	20231109	135400	785612450	15430	15430	15430	15430	0
362	20231109	135300	785612450	15430	15400	15430	15400	1000
363	20231109	135200	770185880	15400	15400	15400	15400	15
364	20231109	135100	769954880	15400	15400	15400	15400	1
365	20231109	135000	769939480	15410	15410	15410	15410	0
366	20231109	134900	769939480	15410	15410	15410	15410	5
367	20231109	134800	769862430	15410	15400	15410	15400	9
368	20231109	134700	769723810	15440	15440	15440	15440	0
369	20231109	134600	769723810	15440	15440	15440	15440	0
370	20231109	134500	769723810	15440	15440	15440	15440	5
371	20231109	134400	769646610	15390	15380	15450	15380	26
372	20231109	134300	769246530	15400	15400	15400	15370	135
373	20231109	134200	767167560	15400	15410	15410	15380	2312
374	20231109	134100	731562660	15420	15420	15420	15420	0
375	20231109	134000	731562660	15420	15420	15420	15420	74
376	20231109	133900	730421580	15410	15410	15410	15410	5
377	20231109	133800	730344530	15420	15420	15420	15410	605
378	20231109	133700	721016430	15440	15440	15440	15440	0
379	20231109	133600	721016430	15440	15440	15440	15430	839
380	20231109	133500	708068500	15440	15440	15440	15440	10
381	20231109	133400	707914100	15440	15440	15440	15440	31
382	20231109	133300	707435460	15440	15460	15460	15440	241
383	20231109	133200	703713420	15460	15460	15460	15460	0
384	20231109	133100	703713420	15460	15460	15460	15460	61
385	20231109	133000	702770360	15470	15470	15470	15470	11
386	20231109	132900	702600190	15470	15470	15470	15470	10
387	20231109	132800	702445490	15470	15470	15470	15470	22
388	20231109	132700	702105150	15460	15460	15460	15460	5
389	20231109	132600	702027850	15460	15460	15460	15460	56
390	20231109	132500	701162090	15450	15460	15460	15450	155
391	20231109	132400	698767290	15440	15450	15450	15440	600
392	20231109	132300	689499850	15470	15470	15470	15470	0
393	20231109	132200	689499850	15470	15470	15470	15470	0
394	20231109	132100	689499850	15470	15470	15470	15470	1
395	20231109	132000	689484380	15490	15490	15490	15490	0
396	20231109	131900	689484380	15490	15490	15490	15490	0
397	20231109	131800	689484380	15490	15490	15490	15490	0
398	20231109	131700	689484380	15490	15490	15490	15490	0
399	20231109	131600	689484380	15490	15470	15490	15470	71
400	20231109	131500	688384740	15440	15440	15440	15440	0
401	20231109	131400	688384740	15440	15440	15440	15440	0
402	20231109	131300	688384740	15440	15440	15440	15440	0
403	20231109	131200	688384740	15440	15450	15450	15440	597
404	20231109	131100	679161510	15450	15470	15470	15450	70
405	20231109	131000	678079750	15470	15470	15470	15470	0
406	20231109	130900	678079750	15470	15470	15470	15470	0
407	20231109	130800	678079750	15470	15470	15470	15470	13
408	20231109	130700	677878640	15470	15470	15470	15470	2
409	20231109	130600	677847700	15470	15450	15470	15440	410
410	20231109	130500	671514700	15450	15450	15450	15450	164
411	20231109	130400	668980900	15440	15440	15440	15440	186
412	20231109	130300	666109060	15440	15440	15440	15440	4
413	20231109	130200	666047300	15440	15440	15440	15440	0
414	20231109	130100	666047300	15440	15440	15440	15440	0
415	20231109	130000	666047300	15440	15440	15440	15440	4
416	20231109	125900	665985540	15440	15440	15440	15440	0
417	20231109	125800	665985540	15440	15440	15440	15440	262
418	20231109	125700	661940260	15450	15450	15450	15450	85
419	20231109	125600	660627010	15450	15450	15450	15450	1
420	20231109	125500	660611560	15450	15450	15450	15450	0
421	20231109	125400	660611560	15450	15470	15470	15450	49
422	20231109	125300	659854430	15520	15520	15520	15520	1
423	20231109	125200	659838910	15470	15470	15470	15470	0
424	20231109	125100	659838910	15470	15470	15470	15470	0
425	20231109	125000	659838910	15470	15460	15470	15450	130
426	20231109	124900	657829010	15550	15550	15550	15550	0
427	20231109	124800	657829010	15550	15440	15550	15440	1026
428	20231109	124700	641907270	15440	15450	15450	15440	264
429	20231109	124600	637830780	15510	15510	15510	15510	0
430	20231109	124500	637830780	15510	15510	15510	15510	0
431	20231109	124400	637830780	15510	15510	15510	15510	0
432	20231109	124300	637830780	15510	15450	15510	15450	10
433	20231109	124200	637675950	15450	15440	15450	15440	15
434	20231109	124100	637444340	15430	15430	15430	15430	0
435	20231109	124000	637444340	15430	15430	15430	15430	479
436	20231109	123900	630053370	15440	15450	15450	15440	282
437	20231109	123800	625699260	15440	15440	15440	15440	70
438	20231109	123700	624618460	15450	15450	15450	15450	0
439	20231109	123600	624618460	15450	15520	15520	15450	72
440	20231109	123500	623505990	15450	15450	15450	15450	0
441	20231109	123400	623505990	15450	15450	15450	15450	0
442	20231109	123300	623505990	15450	15480	15480	15450	991
443	20231109	123200	608184650	15500	15500	15500	15500	0
444	20231109	123100	608184650	15500	15500	15500	15500	288
445	20231109	123000	603720650	15500	15500	15500	15500	36
446	20231109	122900	603162650	15500	15500	15540	15500	56
447	20231109	122800	602294490	15500	15500	15500	15500	254
448	20231109	122700	598357490	15510	15540	15540	15510	498
449	20231109	122600	590622400	15530	15530	15530	15530	0
450	20231109	122500	590622400	15530	15530	15530	15530	15
451	20231109	122400	590389450	15530	15530	15530	15530	11
452	20231109	122300	590218620	15520	15520	15520	15520	0
453	20231109	122200	590218620	15520	15520	15520	15520	0
454	20231109	122100	590218620	15520	15520	15520	15520	6
455	20231109	122000	590125500	15510	15510	15510	15510	101
456	20231109	121900	588558990	15510	15510	15510	15510	0
457	20231109	121800	588558990	15510	15510	15510	15510	55
458	20231109	121700	587705940	15510	15510	15510	15510	12
459	20231109	121600	587519820	15500	15500	15500	15500	0
460	20231109	121500	587519820	15500	15510	15510	15500	26
461	20231109	121400	587116610	15510	15510	15510	15510	71
462	20231109	121300	586015400	15510	15510	15510	15510	7
463	20231109	121200	585906830	15510	15510	15510	15510	0
464	20231109	121100	585906830	15510	15510	15510	15510	5
465	20231109	121000	585829280	15520	15520	15530	15520	32
466	20231109	120900	585332630	15530	15530	15530	15530	1
467	20231109	120800	585317100	15520	15530	15530	15520	68
468	20231109	120700	584261590	15530	15520	15540	15520	80
469	20231109	120600	583019220	15540	15540	15540	15530	16
470	20231109	120500	582770720	15520	15520	15520	15520	0
471	20231109	120400	582770720	15520	15530	15530	15520	34
472	20231109	120300	582242920	15540	15540	15540	15540	12
473	20231109	120200	582056440	15550	15550	15550	15550	11
474	20231109	120100	581885390	15560	15560	15560	15560	0
475	20231109	120000	581885390	15560	15560	15560	15560	10
476	20231109	115900	581729790	15570	15570	15570	15570	0
477	20231109	115800	581729790	15570	15570	15570	15570	0
478	20231109	115700	581729790	15570	15570	15570	15570	1
479	20231109	115600	581714220	15500	15490	15500	15490	122
480	20231109	115500	579823270	15470	15470	15470	15470	1
481	20231109	115400	579807800	15470	15480	15480	15470	21
482	20231109	115300	579482910	15500	15520	15520	15500	231
483	20231109	115200	575901670	15520	15510	15520	15510	36
484	20231109	115100	575343100	15520	15520	15520	15520	106
485	20231109	115000	573697980	15520	15520	15570	15520	29
486	20231109	114900	573247600	15520	15520	15520	15520	7
487	20231109	114800	573138960	15540	15540	15540	15540	0
488	20231109	114700	573138960	15540	15540	15540	15540	0
489	20231109	114600	573138960	15540	15550	15580	15540	261
490	20231109	114500	569080960	15590	15590	15590	15590	1
491	20231109	114400	569065370	15550	15550	15550	15550	0
492	20231109	114300	569065370	15550	15550	15550	15550	50
493	20231109	114200	568287870	15550	15600	15600	15550	358
494	20231109	114100	562719850	15620	15620	15620	15620	20
495	20231109	114000	562407450	15620	15600	15620	15600	195
496	20231109	113900	559361700	15620	15620	15620	15620	10
497	20231109	113800	559205500	15630	15630	15630	15630	0
498	20231109	113700	559205500	15630	15630	15630	15630	1
499	20231109	113600	559189870	15570	15570	15570	15570	1
500	20231109	113500	559174300	15630	15630	15630	15630	0
501	20231109	113400	559174300	15630	15630	15630	15630	0
502	20231109	113300	559174300	15630	15630	15630	15630	174
503	20231109	113200	556454680	15630	15620	15630	15620	158
504	20231109	113100	553985670	15620	15570	15630	15570	684
505	20231109	113000	543300630	15560	15560	15560	15560	2
506	20231109	112900	543269510	15560	15530	15560	15530	96
507	20231109	112800	541777360	15520	15530	15530	15520	19
508	20231109	112700	541482300	15530	15520	15530	15520	5
509	20231109	112600	541404690	15520	15510	15520	15510	30
510	20231109	112500	540939130	15460	15460	15460	15460	0
511	20231109	112400	540939130	15460	15510	15510	15460	215
512	20231109	112300	537606930	15450	15450	15450	15450	0
513	20231109	112200	537606930	15450	15460	15460	15450	37
514	20231109	112100	537034920	15460	15460	15460	15460	90
515	20231109	112000	535643520	15520	15520	15520	15520	0
516	20231109	111900	535643520	15520	15520	15520	15520	5
517	20231109	111800	535565920	15520	15520	15520	15520	6
518	20231109	111700	535472800	15520	15520	15520	15520	5
519	20231109	111600	535395200	15540	15540	15540	15540	0
520	20231109	111500	535395200	15540	15540	15540	15540	0
521	20231109	111400	535395200	15540	15470	15540	15460	10
522	20231109	111300	535240110	15460	15460	15460	15460	0
523	20231109	111200	535240110	15460	15460	15460	15460	0
524	20231109	111100	535240110	15460	15560	15560	15460	350
525	20231109	111000	529828660	15470	15490	15490	15470	470
526	20231109	110900	522555480	15500	15500	15500	15500	743
527	20231109	110800	511038980	15500	15500	15500	15500	59
528	20231109	110700	510124480	15500	15500	15500	15500	0
529	20231109	110600	510124480	15500	15500	15500	15500	0
530	20231109	110500	510124480	15500	15500	15500	15500	0
531	20231109	110400	510124480	15500	15520	15520	15500	162
532	20231109	110300	507613380	15500	15500	15500	15500	0
533	20231109	110200	507613380	15500	15560	15560	15500	1001
534	20231109	110100	492055750	15630	15620	15630	15620	100
535	20231109	110000	490493140	15620	15620	15620	15620	0
536	20231109	105900	490493140	15620	15620	15620	15620	1
537	20231109	105800	490477520	15630	15600	15630	15600	1000
538	20231109	105700	474854560	15650	15650	15650	15650	0
539	20231109	105600	474854560	15650	15550	15650	15550	506
540	20231109	105500	466941710	15480	15480	15480	15480	1
541	20231109	105400	466926230	15490	15490	15490	15490	46
542	20231109	105300	466213690	15500	15510	15520	15500	407
543	20231109	105200	459902380	15520	15530	15530	15520	767
544	20231109	105100	447993540	15520	15520	15520	15520	0
545	20231109	105000	447993540	15520	15520	15520	15520	0
546	20231109	104900	447993540	15520	15520	15520	15520	100
547	20231109	104800	446441540	15510	15520	15520	15510	100
548	20231109	104700	444890440	15650	15560	15650	15560	2000
549	20231109	104600	413646470	15500	15500	15500	15500	0
550	20231109	104500	413646470	15500	15500	15500	15500	90
551	20231109	104400	412251470	15500	15490	15500	15490	8
552	20231109	104300	412127510	15500	15500	15500	15500	26
553	20231109	104200	411724510	15500	15500	15500	15500	38
554	20231109	104100	411135510	15500	15510	15510	15500	100
555	20231109	104000	409584900	15510	15580	15580	15510	52
556	20231109	103900	408778240	15580	15580	15580	15580	2
557	20231109	103800	408747080	15500	15500	15500	15500	0
558	20231109	103700	408747080	15500	15600	15600	15500	151
559	20231109	103600	406403570	15600	15540	15600	15510	38
560	20231109	103500	405812210	15510	15510	15510	15510	0
561	20231109	103400	405812210	15510	15510	15510	15510	0
562	20231109	103300	405812210	15510	15520	15520	15510	82
563	20231109	103200	404539770	15560	15560	15560	15560	0
564	20231109	103100	404539770	15560	15560	15560	15560	0
565	20231109	103000	404539770	15560	15560	15560	15560	2
566	20231109	102900	404508650	15560	15560	15560	15560	5
567	20231109	102800	404430850	15520	15560	15560	15520	72
568	20231109	102700	403312400	15550	15550	15550	15550	66
569	20231109	102600	402286100	15570	15570	15570	15570	100
570	20231109	102500	400729100	15550	15550	15550	15550	120
571	20231109	102400	398863100	15570	15570	15570	15570	103
572	20231109	102300	397259390	15570	15550	15570	15550	13
573	20231109	102200	397057060	15580	15580	15580	15580	5
574	20231109	102100	396979160	15580	15580	15580	15580	0
575	20231109	102000	396979160	15580	15580	15580	15580	0
576	20231109	101900	396979160	15580	15580	15580	15560	197
577	20231109	101800	393912160	15580	15600	15600	15580	8
578	20231109	101700	393787380	15600	15600	15600	15600	10
579	20231109	101600	393631380	15600	15600	15600	15600	5
580	20231109	101500	393553380	15600	15600	15600	15600	101
581	20231109	101400	391977780	15600	15600	15600	15600	0
582	20231109	101300	391977780	15600	15600	15600	15600	0
583	20231109	101200	391977780	15600	15580	15600	15580	3
584	20231109	101100	391931010	15570	15570	15570	15570	11
585	20231109	101000	391759740	15550	15540	15550	15500	126
586	20231109	100900	389803470	15550	15550	15550	15520	3
587	20231109	100800	389756850	15540	15520	15550	15500	112
588	20231109	100700	388020030	15540	15540	15540	15540	0
589	20231109	100600	388020030	15540	15510	15540	15510	72
590	20231109	100500	386901270	15510	15510	15510	15510	245
591	20231109	100400	383101320	15510	15510	15510	15510	32
592	20231109	100300	382605000	15510	15510	15510	15510	32
593	20231109	100200	382108680	15510	15510	15510	15510	160
594	20231109	100100	379627080	15510	15510	15510	15510	0
595	20231109	100000	379627080	15510	15420	15510	15420	78
596	20231109	095900	378424050	15430	15430	15430	15430	263
597	20231109	095800	374365960	15430	15430	15430	15430	76
598	20231109	095700	373193280	15430	15450	15450	15430	352
599	20231109	095600	367760560	15530	15530	15530	15530	12
600	20231109	095500	367574200	15520	15440	15520	15440	7
601	20231109	095400	367465960	15440	15440	15440	15440	193
602	20231109	095300	364486040	15440	15540	15540	15430	125
603	20231109	095200	362556940	15440	15470	15470	15440	618
604	20231109	095100	353007780	15470	15470	15470	15470	0
605	20231109	095000	353007780	15470	15550	15560	15470	361
606	20231109	094900	347422770	15560	15500	15560	15490	201
607	20231109	094800	344307220	15500	15500	15500	15500	1
608	20231109	094700	344291720	15500	15470	15500	15470	24
609	20231109	094600	343920410	15480	15480	15490	15480	194
610	20231109	094500	340917170	15480	15510	15510	15480	202
611	20231109	094400	337788400	15500	15570	15570	15500	251
612	20231109	094300	333897830	15570	15570	15570	15570	0
613	20231109	094200	333897830	15570	15500	15570	15490	101
614	20231109	094100	332333250	15490	15490	15490	15490	0
615	20231109	094000	332333250	15490	15500	15550	15490	1227
616	20231109	093900	313309270	15500	15500	15500	15500	327
617	20231109	093800	308240770	15500	15570	15570	15500	505
618	20231109	093700	300409960	15570	15570	15570	15570	20
619	20231109	093600	300098560	15580	15560	15580	15550	191
620	20231109	093500	297128100	15560	15570	15570	15560	25
621	20231109	093400	296739050	15580	15660	15660	15580	1226
622	20231109	093300	277608640	15660	15690	15690	15660	6
623	20231109	093200	277514650	15680	15690	15690	15680	4
624	20231109	093100	277451920	15690	15700	15700	15690	154
625	20231109	093000	275034700	15700	15690	15700	15690	227
626	20231109	092900	271471670	15700	15700	15700	15700	1
627	20231109	092800	271455970	15690	15680	15690	15680	1203
628	20231109	092700	252580920	15690	15680	15690	15650	559
629	20231109	092600	243810740	15680	15670	15690	15670	159
630	20231109	092500	241317710	15680	15680	15680	15640	15
631	20231109	092400	241083030	15640	15640	15640	15640	29
632	20231109	092300	240629470	15640	15680	15680	15640	73
633	20231109	092200	239487350	15670	15690	15690	15670	481
634	20231109	092100	231949260	15680	15690	15690	15640	94
635	20231109	092000	230476910	15650	15650	15650	15610	530
636	20231109	091900	222184180	15630	15630	15650	15620	757
637	20231109	091800	210339980	15640	15650	15650	15630	49
638	20231109	091700	209573610	15650	15640	15680	15640	128
639	20231109	091600	207568560	15630	15580	15630	15580	1130
640	20231109	091500	189940110	15580	15520	15580	15480	1371
641	20231109	091400	168689730	15500	15490	15530	15490	595
642	20231109	091300	159460480	15500	15510	15510	15450	335
643	20231109	091200	154280790	15510	15470	15520	15470	1071
644	20231109	091100	137671290	15530	15450	15550	15450	338
645	20231109	091000	132424550	15450	15470	15580	15440	964
646	20231109	090900	117526370	15470	15510	15510	15460	234
647	20231109	090800	113905720	15510	15530	15530	15450	859
648	20231109	090700	100597650	15530	15540	15540	15530	266
649	20231109	090600	96466140	15540	15530	15550	15530	307
650	20231109	090500	91692850	15540	15550	15550	15530	389
651	20231109	090400	85651060	15550	15590	15620	15530	300
652	20231109	090300	80984770	15590	15690	15690	15590	1636
653	20231109	090200	55414770	15690	15720	15720	15680	263
654	20231109	090100	51286460	15740	15740	15740	15690	475
655	20231109	090000	43811750	15740	15710	15740	15690	2788