KissMeData/089850/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	195700	735586310	15750	15750	15750	15750	810
3	20231106	195600	735586310	15750	15750	15750	15750	0
4	20231106	195500	735586310	15750	15750	15750	15750	0
5	20231106	195400	735586310	15750	15750	15750	15750	0
6	20231106	195300	735586310	15750	15750	15750	15750	0
7	20231106	195200	735586310	15750	15750	15750	15750	0
8	20231106	195100	735586310	15750	15750	15750	15750	0
9	20231106	195000	735586310	15750	15750	15750	15750	0
10	20231106	194900	735586310	15750	15750	15750	15750	0
11	20231106	194800	735586310	15750	15750	15750	15750	0
12	20231106	194700	735586310	15750	15750	15750	15750	0
13	20231106	194600	735586310	15750	15750	15750	15750	0
14	20231106	194500	735586310	15750	15750	15750	15750	0
15	20231106	194400	735586310	15750	15750	15750	15750	0
16	20231106	194300	735586310	15750	15750	15750	15750	0
17	20231106	194200	735586310	15750	15750	15750	15750	0
18	20231106	194100	735586310	15750	15750	15750	15750	0
19	20231106	194000	735586310	15750	15750	15750	15750	0
20	20231106	193900	735586310	15750	15750	15750	15750	0
21	20231106	193800	735586310	15750	15750	15750	15750	0
22	20231106	193700	735586310	15750	15750	15750	15750	0
23	20231106	193600	735586310	15750	15750	15750	15750	0
24	20231106	193500	735586310	15750	15750	15750	15750	0
25	20231106	193400	735586310	15750	15750	15750	15750	0
26	20231106	193300	735586310	15750	15750	15750	15750	0
27	20231106	193200	735586310	15750	15750	15750	15750	0
28	20231106	193100	735586310	15750	15750	15750	15750	0
29	20231106	193000	735586310	15750	15750	15750	15750	0
30	20231106	192900	735586310	15750	15750	15750	15750	0
31	20231106	192800	735586310	15750	15750	15750	15750	0
32	20231106	192700	735586310	15750	15750	15750	15750	810
33	20231106	192600	735586310	15750	15750	15750	15750	0
34	20231106	192500	735586310	15750	15750	15750	15750	0
35	20231106	192400	735586310	15750	15750	15750	15750	0
36	20231106	192300	735586310	15750	15750	15750	15750	0
37	20231106	192200	735586310	15750	15750	15750	15750	0
38	20231106	192100	735586310	15750	15750	15750	15750	0
39	20231106	192000	735586310	15750	15750	15750	15750	0
40	20231106	191900	735586310	15750	15750	15750	15750	0
41	20231106	191800	735586310	15750	15750	15750	15750	0
42	20231106	191700	735586310	15750	15750	15750	15750	0
43	20231106	191600	735586310	15750	15750	15750	15750	0
44	20231106	191500	735586310	15750	15750	15750	15750	0
45	20231106	191400	735586310	15750	15750	15750	15750	0
46	20231106	191300	735586310	15750	15750	15750	15750	0
47	20231106	191200	735586310	15750	15750	15750	15750	0
48	20231106	191100	735586310	15750	15750	15750	15750	0
49	20231106	191000	735586310	15750	15750	15750	15750	0
50	20231106	190900	735586310	15750	15750	15750	15750	0
51	20231106	190800	735586310	15750	15750	15750	15750	0
52	20231106	190700	735586310	15750	15750	15750	15750	0
53	20231106	190600	735586310	15750	15750	15750	15750	0
54	20231106	190500	735586310	15750	15750	15750	15750	0
55	20231106	190400	735586310	15750	15750	15750	15750	0
56	20231106	190300	735586310	15750	15750	15750	15750	0
57	20231106	190200	735586310	15750	15750	15750	15750	0
58	20231106	190100	735586310	15750	15750	15750	15750	0
59	20231106	190000	735586310	15750	15750	15750	15750	0
60	20231106	185900	735586310	15750	15750	15750	15750	0
61	20231106	185800	735586310	15750	15750	15750	15750	0
62	20231106	185700	735586310	15750	15750	15750	15750	810
63	20231106	185600	735586310	15750	15750	15750	15750	0
64	20231106	185500	735586310	15750	15750	15750	15750	0
65	20231106	185400	735586310	15750	15750	15750	15750	0
66	20231106	185300	735586310	15750	15750	15750	15750	0
67	20231106	185200	735586310	15750	15750	15750	15750	0
68	20231106	185100	735586310	15750	15750	15750	15750	0
69	20231106	185000	735586310	15750	15750	15750	15750	0
70	20231106	184900	735586310	15750	15750	15750	15750	0
71	20231106	184800	735586310	15750	15750	15750	15750	0
72	20231106	184700	735586310	15750	15750	15750	15750	0
73	20231106	184600	735586310	15750	15750	15750	15750	0
74	20231106	184500	735586310	15750	15750	15750	15750	0
75	20231106	184400	735586310	15750	15750	15750	15750	0
76	20231106	184300	735586310	15750	15750	15750	15750	0
77	20231106	184200	735586310	15750	15750	15750	15750	0
78	20231106	184100	735586310	15750	15750	15750	15750	0
79	20231106	184000	735586310	15750	15750	15750	15750	0
80	20231106	183900	735586310	15750	15750	15750	15750	0
81	20231106	183800	735586310	15750	15750	15750	15750	0
82	20231106	183700	735586310	15750	15750	15750	15750	0
83	20231106	183600	735586310	15750	15750	15750	15750	0
84	20231106	183500	735586310	15750	15750	15750	15750	0
85	20231106	183400	735586310	15750	15750	15750	15750	0
86	20231106	183300	735586310	15750	15750	15750	15750	0
87	20231106	183200	735586310	15750	15750	15750	15750	0
88	20231106	183100	735586310	15750	15750	15750	15750	0
89	20231106	183000	735586310	15750	15750	15750	15750	0
90	20231106	182900	735586310	15750	15750	15750	15750	0
91	20231106	182800	735586310	15750	15750	15750	15750	0
92	20231106	182700	735586310	15750	15750	15750	15750	810
93	20231106	182600	735586310	15750	15750	15750	15750	0
94	20231106	182500	735586310	15750	15750	15750	15750	0
95	20231106	182400	735586310	15750	15750	15750	15750	0
96	20231106	182300	735586310	15750	15750	15750	15750	0
97	20231106	182200	735586310	15750	15750	15750	15750	0
98	20231106	182100	735586310	15750	15750	15750	15750	0
99	20231106	182000	735586310	15750	15750	15750	15750	0
100	20231106	181900	735586310	15750	15750	15750	15750	0
101	20231106	181800	735586310	15750	15750	15750	15750	0
102	20231106	181700	735586310	15750	15750	15750	15750	0
103	20231106	181600	735586310	15750	15750	15750	15750	0
104	20231106	181500	735586310	15750	15750	15750	15750	0
105	20231106	181400	735586310	15750	15750	15750	15750	0
106	20231106	181300	735586310	15750	15750	15750	15750	0
107	20231106	181200	735586310	15750	15750	15750	15750	0
108	20231106	181100	735586310	15750	15750	15750	15750	0
109	20231106	181000	735586310	15750	15750	15750	15750	0
110	20231106	180900	735586310	15750	15750	15750	15750	0
111	20231106	180800	735586310	15750	15750	15750	15750	0
112	20231106	180700	735586310	15750	15750	15750	15750	0
113	20231106	180600	735586310	15750	15750	15750	15750	0
114	20231106	180500	735586310	15750	15750	15750	15750	0
115	20231106	180400	735586310	15750	15750	15750	15750	0
116	20231106	180300	735586310	15750	15750	15750	15750	0
117	20231106	180200	735586310	15750	15750	15750	15750	0
118	20231106	180100	735586310	15750	15750	15750	15750	0
119	20231106	180000	735586310	15750	15750	15750	15750	0
120	20231106	175900	735586310	15750	15750	15750	15750	0
121	20231106	175800	735586310	15750	15750	15750	15750	0
122	20231106	175700	735586310	15750	15750	15750	15750	810
123	20231106	175600	735586310	15750	15750	15750	15750	0
124	20231106	175500	735586310	15750	15750	15750	15750	0
125	20231106	175400	735586310	15750	15750	15750	15750	0
126	20231106	175300	735586310	15750	15750	15750	15750	0
127	20231106	175200	735586310	15750	15750	15750	15750	0
128	20231106	175100	735586310	15750	15750	15750	15750	0
129	20231106	175000	735586310	15750	15750	15750	15750	0
130	20231106	174900	735586310	15750	15750	15750	15750	0
131	20231106	174800	735586310	15750	15750	15750	15750	0
132	20231106	174700	735586310	15750	15750	15750	15750	0
133	20231106	174600	735586310	15750	15750	15750	15750	0
134	20231106	174500	735586310	15750	15750	15750	15750	0
135	20231106	174400	735586310	15750	15750	15750	15750	0
136	20231106	174300	735586310	15750	15750	15750	15750	0
137	20231106	174200	735586310	15750	15750	15750	15750	0
138	20231106	174100	735586310	15750	15750	15750	15750	0
139	20231106	174000	735586310	15750	15750	15750	15750	0
140	20231106	173900	735586310	15750	15750	15750	15750	0
141	20231106	173800	735586310	15750	15750	15750	15750	0
142	20231106	173700	735586310	15750	15750	15750	15750	0
143	20231106	173600	735586310	15750	15750	15750	15750	0
144	20231106	173500	735586310	15750	15750	15750	15750	0
145	20231106	173400	735586310	15750	15750	15750	15750	0
146	20231106	173300	735586310	15750	15750	15750	15750	0
147	20231106	173200	735586310	15750	15750	15750	15750	0
148	20231106	173100	735586310	15750	15750	15750	15750	0
149	20231106	173000	735586310	15750	15750	15750	15750	0
150	20231106	172900	735586310	15750	15750	15750	15750	0
151	20231106	172800	735586310	15750	15750	15750	15750	0
152	20231106	172700	735586310	15750	15750	15750	15750	810
153	20231106	172600	735586310	15750	15750	15750	15750	0
154	20231106	172500	735586310	15750	15750	15750	15750	0
155	20231106	172400	735586310	15750	15750	15750	15750	0
156	20231106	172300	735586310	15750	15750	15750	15750	0
157	20231106	172200	735586310	15750	15750	15750	15750	0
158	20231106	172100	735586310	15750	15750	15750	15750	0
159	20231106	172000	735586310	15750	15750	15750	15750	0
160	20231106	171900	735586310	15750	15750	15750	15750	0
161	20231106	171800	735586310	15750	15750	15750	15750	0
162	20231106	171700	735586310	15750	15750	15750	15750	0
163	20231106	171600	735586310	15750	15750	15750	15750	0
164	20231106	171500	735586310	15750	15750	15750	15750	0
165	20231106	171400	735586310	15750	15750	15750	15750	0
166	20231106	171300	735586310	15750	15750	15750	15750	0
167	20231106	171200	735586310	15750	15750	15750	15750	0
168	20231106	171100	735586310	15750	15750	15750	15750	0
169	20231106	171000	735586310	15750	15750	15750	15750	0
170	20231106	170900	735586310	15750	15750	15750	15750	0
171	20231106	170800	735586310	15750	15750	15750	15750	0
172	20231106	170700	735586310	15750	15750	15750	15750	0
173	20231106	170600	735586310	15750	15750	15750	15750	0
174	20231106	170500	735586310	15750	15750	15750	15750	0
175	20231106	170400	735586310	15750	15750	15750	15750	0
176	20231106	170300	735586310	15750	15750	15750	15750	0
177	20231106	170200	735586310	15750	15750	15750	15750	0
178	20231106	170100	735586310	15750	15750	15750	15750	0
179	20231106	170000	735586310	15750	15750	15750	15750	0
180	20231106	165900	735586310	15750	15750	15750	15750	0
181	20231106	165800	735586310	15750	15750	15750	15750	0
182	20231106	165700	735586310	15750	15750	15750	15750	810
183	20231106	165600	735586310	15750	15750	15750	15750	0
184	20231106	165500	735586310	15750	15750	15750	15750	0
185	20231106	165400	735586310	15750	15750	15750	15750	0
186	20231106	165300	735586310	15750	15750	15750	15750	0
187	20231106	165200	735586310	15750	15750	15750	15750	0
188	20231106	165100	735586310	15750	15750	15750	15750	0
189	20231106	165000	735586310	15750	15750	15750	15750	0
190	20231106	164900	735586310	15750	15750	15750	15750	0
191	20231106	164800	735586310	15750	15750	15750	15750	0
192	20231106	164700	735586310	15750	15750	15750	15750	0
193	20231106	164600	735586310	15750	15750	15750	15750	0
194	20231106	164500	735586310	15750	15750	15750	15750	0
195	20231106	164400	735586310	15750	15750	15750	15750	0
196	20231106	164300	735586310	15750	15750	15750	15750	0
197	20231106	164200	735586310	15750	15750	15750	15750	0
198	20231106	164100	735586310	15750	15750	15750	15750	0
199	20231106	164000	735586310	15750	15750	15750	15750	0
200	20231106	163900	735586310	15750	15750	15750	15750	0
201	20231106	163800	735586310	15750	15750	15750	15750	0
202	20231106	163700	735586310	15750	15750	15750	15750	0
203	20231106	163600	735586310	15750	15750	15750	15750	0
204	20231106	163500	735586310	15750	15750	15750	15750	0
205	20231106	163400	735586310	15750	15750	15750	15750	0
206	20231106	163300	735586310	15750	15750	15750	15750	0
207	20231106	163200	735586310	15750	15750	15750	15750	0
208	20231106	163100	735586310	15750	15750	15750	15750	0
209	20231106	163000	735586310	15750	15750	15750	15750	0
210	20231106	162900	735586310	15750	15750	15750	15750	0
211	20231106	162800	735586310	15750	15750	15750	15750	0
212	20231106	162700	735586310	15750	15750	15750	15750	810
213	20231106	162600	735586310	15750	15750	15750	15750	0
214	20231106	162500	735586310	15750	15750	15750	15750	0
215	20231106	162400	735586310	15750	15750	15750	15750	0
216	20231106	162300	735586310	15750	15750	15750	15750	0
217	20231106	162200	735586310	15750	15750	15750	15750	0
218	20231106	162100	735586310	15750	15750	15750	15750	0
219	20231106	162000	735586310	15750	15750	15750	15750	0
220	20231106	161900	735586310	15750	15750	15750	15750	0
221	20231106	161800	735586310	15750	15750	15750	15750	0
222	20231106	161700	735586310	15750	15750	15750	15750	0
223	20231106	161600	735586310	15750	15750	15750	15750	0
224	20231106	161500	735586310	15750	15750	15750	15750	0
225	20231106	161400	735586310	15750	15750	15750	15750	0
226	20231106	161300	735586310	15750	15750	15750	15750	0
227	20231106	161200	735586310	15750	15750	15750	15750	0
228	20231106	161100	735586310	15750	15750	15750	15750	0
229	20231106	161000	735586310	15750	15750	15750	15750	0
230	20231106	160900	735586310	15750	15750	15750	15750	0
231	20231106	160800	735586310	15750	15750	15750	15750	0
232	20231106	160700	735586310	15750	15750	15750	15750	0
233	20231106	160600	735586310	15750	15750	15750	15750	0
234	20231106	160500	735586310	15750	15750	15750	15750	0
235	20231106	160400	735586310	15750	15750	15750	15750	0
236	20231106	160300	735586310	15750	15750	15750	15750	0
237	20231106	160200	735586310	15750	15750	15750	15750	0
238	20231106	160100	735586310	15750	15750	15750	15750	0
239	20231106	160000	735586310	15750	15750	15750	15750	0
240	20231106	155900	735586310	15750	15750	15750	15750	0
241	20231106	155800	735586310	15750	15750	15750	15750	0
242	20231106	155700	735586310	15750	15750	15750	15750	810
243	20231106	155600	735586310	15750	15750	15750	15750	0
244	20231106	155500	735586310	15750	15750	15750	15750	0
245	20231106	155400	735586310	15750	15750	15750	15750	0
246	20231106	155300	735586310	15750	15750	15750	15750	0
247	20231106	155200	735586310	15750	15750	15750	15750	0
248	20231106	155100	735586310	15750	15750	15750	15750	0
249	20231106	155000	735586310	15750	15750	15750	15750	0
250	20231106	154900	735586310	15750	15750	15750	15750	0
251	20231106	154800	735586310	15750	15750	15750	15750	0
252	20231106	154700	735586310	15750	15750	15750	15750	0
253	20231106	154600	735586310	15750	15750	15750	15750	0
254	20231106	154500	735586310	15750	15750	15750	15750	0
255	20231106	154400	735586310	15750	15750	15750	15750	0
256	20231106	154300	735586310	15750	15750	15750	15750	0
257	20231106	154200	735586310	15750	15750	15750	15750	0
258	20231106	154100	735586310	15750	15750	15750	15750	0
259	20231106	154000	735586310	15750	15750	15750	15750	0
260	20231106	153900	735586310	15750	15750	15750	15750	0
261	20231106	153800	735586310	15750	15750	15750	15750	0
262	20231106	153700	735586310	15750	15750	15750	15750	0
263	20231106	153600	735586310	15750	15750	15750	15750	0
264	20231106	153500	735586310	15750	15750	15750	15750	0
265	20231106	153400	735586310	15750	15750	15750	15750	0
266	20231106	153300	735586310	15750	15750	15750	15750	0
267	20231106	153200	735586310	15750	15750	15750	15750	0
268	20231106	153100	735586310	15750	15750	15750	15750	0
269	20231106	153000	735586310	15750	15750	15750	15750	810
270	20231106	152900	722828810	15710	15710	15710	15710	0
271	20231106	152800	722828810	15710	15710	15710	15710	0
272	20231106	152700	722828810	15710	15710	15710	15710	0
273	20231106	152600	722828810	15710	15710	15710	15710	0
274	20231106	152500	722828810	15710	15710	15710	15710	0
275	20231106	152400	722828810	15710	15710	15710	15710	0
276	20231106	152300	722828810	15710	15710	15710	15710	0
277	20231106	152200	722828810	15710	15710	15710	15710	0
278	20231106	152100	722828810	15710	15710	15710	15710	0
279	20231106	152000	722828810	15710	15710	15710	15710	0
280	20231106	151900	722828810	15710	15740	15740	15710	27
281	20231106	151800	722404100	15740	15730	15740	15730	10
282	20231106	151700	722246770	15740	15710	15740	15710	10
283	20231106	151600	722089640	15750	15740	15750	15710	30
284	20231106	151500	721617630	15740	15730	15740	15730	14
285	20231106	151400	721397290	15740	15740	15740	15740	10
286	20231106	151300	721239890	15730	15730	15730	15730	0
287	20231106	151200	721239890	15730	15730	15730	15730	25
288	20231106	151100	720846640	15700	15700	15700	15700	0
289	20231106	151000	720846640	15700	15700	15700	15700	1
290	20231106	150900	720830940	15700	15700	15700	15700	0
291	20231106	150800	720830940	15700	15700	15700	15700	104
292	20231106	150700	719198140	15660	15700	15700	15660	56
293	20231106	150600	718320250	15700	15700	15700	15700	10
294	20231106	150500	718163250	15700	15700	15700	15690	7
295	20231106	150400	718053400	15700	15700	15700	15690	4
296	20231106	150300	717990610	15700	15700	15700	15700	0
297	20231106	150200	717990610	15700	15700	15700	15700	0
298	20231106	150100	717990610	15700	15700	15700	15700	12
299	20231106	150000	717802210	15700	15730	15730	15700	70
300	20231106	145900	716702600	15730	15730	15730	15730	11
301	20231106	145800	716529570	15720	15720	15720	15720	0
302	20231106	145700	716529570	15720	15720	15720	15720	0
303	20231106	145600	716529570	15720	15720	15720	15720	0
304	20231106	145500	716529570	15720	15720	15720	15720	0
305	20231106	145400	716529570	15720	15720	15720	15720	13
306	20231106	145300	716325210	15730	15730	15730	15730	0
307	20231106	145200	716325210	15730	15730	15730	15730	15
308	20231106	145100	716089260	15700	15700	15700	15700	0
309	20231106	145000	716089260	15700	15700	15700	15700	0
310	20231106	144900	716089260	15700	15730	15730	15700	1324
311	20231106	144800	695301340	15710	15710	15710	15710	0
312	20231106	144700	695301340	15710	15750	15750	15710	79
313	20231106	144600	694058600	15760	15760	15760	15760	5
314	20231106	144500	693979800	15750	15760	15760	15750	22
315	20231106	144400	693633280	15750	15750	15750	15750	0
316	20231106	144300	693633280	15750	15760	15760	15750	7
317	20231106	144200	693522970	15740	15760	15760	15740	27
318	20231106	144100	693097680	15760	15750	15760	15750	3
319	20231106	144000	693050410	15750	15750	15750	15750	2
320	20231106	143900	693018910	15750	15750	15750	15750	0
321	20231106	143800	693018910	15750	15760	15760	15750	17
322	20231106	143700	692751120	15760	15760	15760	15760	8
323	20231106	143600	692625040	15760	15760	15760	15760	4
324	20231106	143500	692562000	15760	15760	15760	15760	2
325	20231106	143400	692530480	15760	15760	15760	15760	2
326	20231106	143300	692498960	15760	15770	15770	15760	17
327	20231106	143200	692231030	15760	15760	15760	15760	0
328	20231106	143100	692231030	15760	15760	15760	15760	9
329	20231106	143000	692089190	15750	15750	15750	15750	5
330	20231106	142900	692010440	15760	15760	15760	15760	18
331	20231106	142800	691726760	15780	15780	15780	15780	0
332	20231106	142700	691726760	15780	15780	15780	15740	8
333	20231106	142600	691600720	15720	15720	15720	15720	0
334	20231106	142500	691600720	15720	15720	15720	15720	1
335	20231106	142400	691585000	15710	15700	15710	15700	29
336	20231106	142300	691129460	15710	15710	15710	15710	24
337	20231106	142200	690752420	15710	15710	15710	15710	5
338	20231106	142100	690673870	15700	15700	15700	15700	5
339	20231106	142000	690595370	15710	15710	15710	15710	3
340	20231106	141900	690548240	15710	15710	15710	15710	10
341	20231106	141800	690391140	15710	15710	15710	15710	75
342	20231106	141700	689212890	15720	15720	15720	15720	2
343	20231106	141600	689181450	15720	15720	15720	15720	0
344	20231106	141500	689181450	15720	15720	15720	15720	30
345	20231106	141400	688709850	15720	15720	15720	15720	2
346	20231106	141300	688678410	15720	15690	15720	15690	934
347	20231106	141200	674008470	15680	15690	15690	15680	12
348	20231106	141100	673820240	15690	15690	15690	15690	10
349	20231106	141000	673663340	15690	15690	15690	15690	0
350	20231106	140900	673663340	15690	15690	15690	15690	6
351	20231106	140800	673569200	15700	15700	15700	15700	2
352	20231106	140700	673537800	15700	15690	15700	15690	7
353	20231106	140600	673427950	15700	15700	15700	15700	4
354	20231106	140500	673365150	15700	15700	15700	15700	4
355	20231106	140400	673302350	15690	15690	15690	15690	5
356	20231106	140300	673223900	15700	15700	15700	15700	16
357	20231106	140200	672972700	15700	15700	15700	15700	3
358	20231106	140100	672925600	15690	15690	15690	15690	5
359	20231106	140000	672847150	15680	15680	15680	15680	0
360	20231106	135900	672847150	15680	15680	15680	15680	0
361	20231106	135800	672847150	15680	15680	15680	15680	5
362	20231106	135700	672768750	15670	15670	15670	15670	0
363	20231106	135600	672768750	15670	15670	15670	15670	0
364	20231106	135500	672768750	15670	15670	15670	15670	5
365	20231106	135400	672690400	15700	15700	15700	15700	0
366	20231106	135300	672690400	15700	15700	15700	15700	0
367	20231106	135200	672690400	15700	15680	15700	15670	38
368	20231106	135100	672094830	15670	15690	15700	15670	95
369	20231106	135000	670603650	15690	15690	15690	15690	4
370	20231106	134900	670540890	15670	15670	15670	15670	6
371	20231106	134800	670446870	15660	15660	15660	15660	4
372	20231106	134700	670384230	15650	15650	15650	15650	0
373	20231106	134600	670384230	15650	15650	15650	15650	5
374	20231106	134500	670305980	15650	15650	15650	15650	2
375	20231106	134400	670274680	15650	15650	15650	15650	3
376	20231106	134300	670227730	15650	15660	15660	15650	83
377	20231106	134200	668927970	15690	15690	15690	15690	19
378	20231106	134100	668629860	15690	15630	15690	15630	6
379	20231106	134000	668536020	15630	15630	15630	15630	0
380	20231106	133900	668536020	15630	15630	15630	15630	0
381	20231106	133800	668536020	15630	15670	15690	15630	55
382	20231106	133700	667674630	15670	15670	15670	15670	3
383	20231106	133600	667627620	15670	15630	15670	15630	6
384	20231106	133500	667533800	15630	15630	15630	15630	6
385	20231106	133400	667440020	15650	15650	15650	15650	0
386	20231106	133300	667440020	15650	15660	15660	15650	89
387	20231106	133200	666046430	15670	15670	15670	15670	137
388	20231106	133100	663899640	15670	15670	15670	15670	0
389	20231106	133000	663899640	15670	15670	15670	15670	0
390	20231106	132900	663899640	15670	15670	15670	15670	6
391	20231106	132800	663805620	15680	15680	15680	15670	37
392	20231106	132700	663225470	15700	15700	15700	15700	0
393	20231106	132600	663225470	15700	15680	15700	15680	8
394	20231106	132500	663099970	15670	15670	15670	15670	0
395	20231106	132400	663099970	15670	15670	15670	15670	4
396	20231106	132300	663037290	15670	15680	15680	15670	132
397	20231106	132200	660968720	15680	15680	15680	15680	1
398	20231106	132100	660953040	15700	15680	15700	15680	14
399	20231106	132000	660733340	15700	15700	15700	15700	0
400	20231106	131900	660733340	15700	15700	15700	15700	2
401	20231106	131800	660701940	15670	15670	15670	15670	5
402	20231106	131700	660623590	15670	15670	15670	15670	0
403	20231106	131600	660623590	15670	15670	15670	15670	20
404	20231106	131500	660310190	15680	15680	15680	15680	16
405	20231106	131400	660059310	15680	15680	15680	15680	1
406	20231106	131300	660043630	15670	15670	15670	15670	0
407	20231106	131200	660043630	15670	15670	15670	15670	5
408	20231106	131100	659965280	15670	15670	15670	15670	0
409	20231106	131000	659965280	15670	15670	15670	15670	0
410	20231106	130900	659965280	15670	15680	15680	15670	25
411	20231106	130800	659573440	15690	15700	15700	15690	134
412	20231106	130700	657470940	15700	15700	15700	15700	0
413	20231106	130600	657470940	15700	15700	15700	15700	9
414	20231106	130500	657329640	15700	15700	15700	15700	0
415	20231106	130400	657329640	15700	15700	15700	15700	0
416	20231106	130300	657329640	15700	15710	15710	15700	16
417	20231106	130200	657078330	15720	15720	15720	15720	0
418	20231106	130100	657078330	15720	15720	15720	15720	17
419	20231106	130000	656811090	15710	15730	15790	15710	26
420	20231106	125900	656401670	15730	15710	15730	15710	899
421	20231106	125800	642265590	15670	15670	15670	15670	0
422	20231106	125700	642265590	15670	15670	15670	15670	24
423	20231106	125600	641889510	15730	15700	15730	15700	1474
424	20231106	125500	618717300	15650	15650	15650	15650	5
425	20231106	125400	618639050	15660	15660	15660	15660	0
426	20231106	125300	618639050	15660	15670	15700	15660	98
427	20231106	125200	617101450	15670	15670	15670	15670	2
428	20231106	125100	617070110	15660	15660	15660	15660	0
429	20231106	125000	617070110	15660	15660	15660	15660	15
430	20231106	124900	616835210	15690	15680	15690	15650	9
431	20231106	124800	616694220	15670	15670	15670	15670	10
432	20231106	124700	616537520	15670	15650	15670	15650	250
433	20231106	124600	612620610	15650	15610	15650	15610	6
434	20231106	124500	612526910	15600	15600	15600	15600	0
435	20231106	124400	612526910	15600	15600	15600	15600	299
436	20231106	124300	607862510	15640	15600	15640	15600	28
437	20231106	124200	607424990	15610	15610	15610	15610	13
438	20231106	124100	607222060	15600	15600	15600	15600	0
439	20231106	124000	607222060	15600	15600	15600	15600	5
440	20231106	123900	607144060	15570	15570	15570	15570	0
441	20231106	123800	607144060	15570	15570	15570	15570	3
442	20231106	123700	607097350	15570	15570	15570	15570	2
443	20231106	123600	607066210	15570	15580	15580	15570	10
444	20231106	123500	606910490	15570	15570	15570	15570	1856
445	20231106	123400	578012570	15570	15560	15570	15560	133
446	20231106	123300	575941810	15570	15650	15650	15570	1105
447	20231106	123200	558734600	15650	15620	15650	15620	18
448	20231106	123100	558453050	15650	15650	15650	15650	56
449	20231106	123000	557576650	15620	15620	15620	15620	4
450	20231106	122900	557514170	15620	15620	15620	15620	11
451	20231106	122800	557342350	15650	15650	15650	15650	140
452	20231106	122700	555151350	15650	15650	15650	15650	199
453	20231106	122600	552037000	15610	15650	15650	15610	16
454	20231106	122500	551787200	15660	15600	15660	15600	2522
455	20231106	122400	512419400	15600	15570	15660	15570	8446
456	20231106	122300	380575200	15570	15500	15570	15480	353
457	20231106	122200	375089320	15490	15440	15490	15440	2724
458	20231106	122100	332915510	15440	15440	15440	15440	20
459	20231106	122000	332606710	15440	15440	15440	15420	17
460	20231106	121900	332344330	15420	15420	15420	15420	0
461	20231106	121800	332344330	15420	15420	15420	15420	0
462	20231106	121700	332344330	15420	15420	15420	15420	5
463	20231106	121600	332267230	15420	15420	15420	15420	14
464	20231106	121500	332051350	15410	15410	15410	15410	0
465	20231106	121400	332051350	15410	15410	15410	15410	5
466	20231106	121300	331974300	15420	15420	15420	15420	3
467	20231106	121200	331928040	15420	15420	15420	15420	0
468	20231106	121100	331928040	15420	15450	15450	15420	16
469	20231106	121000	331680990	15430	15430	15430	15430	0
470	20231106	120900	331680990	15430	15420	15430	15420	7
471	20231106	120800	331573030	15410	15410	15410	15410	0
472	20231106	120700	331573030	15410	15410	15410	15410	0
473	20231106	120600	331573030	15410	15410	15410	15410	5
474	20231106	120500	331495980	15430	15430	15430	15430	2
475	20231106	120400	331465120	15420	15420	15420	15420	0
476	20231106	120300	331465120	15420	15420	15420	15420	8
477	20231106	120200	331341760	15420	15420	15420	15420	1
478	20231106	120100	331326340	15400	15400	15400	15400	0
479	20231106	120000	331326340	15400	15460	15460	15400	107
480	20231106	115900	329677310	15430	15430	15430	15430	0
481	20231106	115800	329677310	15430	15430	15430	15430	0
482	20231106	115700	329677310	15430	15430	15430	15430	5
483	20231106	115600	329600160	15420	15420	15420	15420	0
484	20231106	115500	329600160	15420	15420	15420	15420	1
485	20231106	115400	329584740	15420	15420	15420	15420	4
486	20231106	115300	329523060	15400	15400	15400	15400	0
487	20231106	115200	329523060	15400	15400	15400	15400	0
488	20231106	115100	329523060	15400	15420	15420	15400	1205
489	20231106	115000	310952990	15420	15420	15420	15420	0
490	20231106	114900	310952990	15420	15420	15420	15420	0
491	20231106	114800	310952990	15420	15460	15460	15420	7
492	20231106	114700	310844970	15460	15460	15460	15460	1
493	20231106	114600	310829510	15420	15410	15420	15410	8
494	20231106	114500	310706200	15390	15410	15410	15390	1733
495	20231106	114400	284010550	15420	15420	15420	15420	0
496	20231106	114300	284010550	15420	15420	15420	15420	2
497	20231106	114200	283979710	15410	15410	15410	15410	0
498	20231106	114100	283979710	15410	15410	15410	15410	514
499	20231106	114000	276058970	15410	15420	15420	15400	2185
500	20231106	113900	242394450	15420	15420	15420	15420	230
501	20231106	113800	238847850	15420	15420	15420	15420	770
502	20231106	113700	226974450	15420	15420	15420	15420	5
503	20231106	113600	226897350	15420	15430	15430	15420	114
504	20231106	113500	225139450	15420	15420	15420	15420	0
505	20231106	113400	225139450	15420	15420	15420	15420	5
506	20231106	113300	225062350	15450	15430	15450	15430	9
507	20231106	113200	224923400	15420	15430	15430	15420	605
508	20231106	113100	215593250	15430	15430	15430	15430	5
509	20231106	113000	215516100	15450	15450	15450	15450	2
510	20231106	112900	215485200	15420	15420	15420	15420	36
511	20231106	112800	214930080	15420	15410	15420	15410	800
512	20231106	112700	202602030	15420	15420	15420	15420	959
513	20231106	112600	187814250	15420	15420	15420	15420	42
514	20231106	112500	187166610	15420	15440	15440	15420	1423
515	20231106	112400	165215950	15480	15480	15480	15480	2
516	20231106	112300	165184990	15440	15440	15440	15440	10
517	20231106	112200	165030590	15480	15480	15480	15480	0
518	20231106	112100	165030590	15480	15480	15480	15480	2
519	20231106	112000	164999630	15440	15440	15440	15440	5
520	20231106	111900	164922430	15440	15440	15440	15440	0
521	20231106	111800	164922430	15440	15440	15440	15440	0
522	20231106	111700	164922430	15440	15490	15490	15440	6
523	20231106	111600	164829740	15490	15490	15490	15490	11
524	20231106	111500	164659350	15490	15490	15490	15440	219
525	20231106	111400	161272240	15440	15440	15440	15440	5
526	20231106	111300	161195040	15450	15450	15450	15450	16
527	20231106	111200	160947840	15450	15450	15450	15450	2
528	20231106	111100	160916940	15490	15490	15490	15440	8
529	20231106	111000	160793270	15490	15490	15490	15490	2
530	20231106	110900	160762290	15430	15430	15430	15430	0
531	20231106	110800	160762290	15430	15490	15490	15430	11
532	20231106	110700	160592200	15490	15490	15490	15490	13
533	20231106	110600	160390830	15430	15440	15440	15430	100
534	20231106	110500	158847640	15440	15440	15440	15440	7
535	20231106	110400	158739560	15430	15430	15430	15430	0
536	20231106	110300	158739560	15430	15430	15430	15430	1
537	20231106	110200	158724130	15440	15430	15440	15430	60
538	20231106	110100	157798300	15420	15420	15420	15420	0
539	20231106	110000	157798300	15420	15430	15430	15420	33
540	20231106	105900	157289160	15430	15430	15430	15430	66
541	20231106	105800	156270780	15430	15430	15430	15430	0
542	20231106	105700	156270780	15430	15490	15490	15430	11
543	20231106	105600	156100690	15430	15430	15430	15430	0
544	20231106	105500	156100690	15430	15430	15430	15430	1
545	20231106	105400	156085260	15430	15430	15430	15430	103
546	20231106	105300	154495970	15420	15420	15420	15420	0
547	20231106	105200	154495970	15420	15420	15420	15420	0
548	20231106	105100	154495970	15420	15420	15420	15420	5
549	20231106	105000	154418870	15420	15420	15420	15410	258
550	20231106	104900	150440810	15420	15420	15420	15420	0
551	20231106	104800	150440810	15420	15470	15470	15420	137
552	20231106	104700	148326990	15430	15430	15430	15430	0
553	20231106	104600	148326990	15430	15430	15430	15430	0
554	20231106	104500	148326990	15430	15430	15430	15430	5
555	20231106	104400	148249840	15430	15430	15430	15430	0
556	20231106	104300	148249840	15430	15430	15430	15430	0
557	20231106	104200	148249840	15430	15430	15430	15430	5
558	20231106	104100	148172690	15400	15400	15400	15400	0
559	20231106	104000	148172690	15400	15400	15400	15400	0
560	20231106	103900	148172690	15400	15400	15400	15400	5
561	20231106	103800	148095690	15400	15400	15400	15400	1
562	20231106	103700	148080290	15400	15400	15400	15400	642
563	20231106	103600	138193490	15410	15410	15410	15410	39
564	20231106	103500	137592500	15410	15410	15410	15410	0
565	20231106	103400	137592500	15410	15410	15410	15410	5
566	20231106	103300	137515450	15410	15410	15410	15410	10
567	20231106	103200	137361350	15410	15410	15410	15410	16
568	20231106	103100	137114790	15400	15400	15400	15400	157
569	20231106	103000	134696990	15400	15400	15400	15400	0
570	20231106	102900	134696990	15400	15400	15400	15400	270
571	20231106	102800	130538990	15410	15430	15430	15410	946
572	20231106	102700	115959490	15440	15440	15440	15440	0
573	20231106	102600	115959490	15440	15440	15440	15440	5
574	20231106	102500	115882290	15430	15430	15430	15430	10
575	20231106	102400	115727990	15430	15430	15430	15430	166
576	20231106	102300	113166610	15420	15420	15420	15420	0
577	20231106	102200	113166610	15420	15420	15420	15420	5
578	20231106	102100	113089510	15430	15420	15430	15420	11
579	20231106	102000	112919850	15420	15420	15420	15420	0
580	20231106	101900	112919850	15420	15420	15420	15420	4
581	20231106	101800	112858170	15430	15430	15430	15430	0
582	20231106	101700	112858170	15430	15430	15430	15430	0
583	20231106	101600	112858170	15430	15430	15430	15430	1
584	20231106	101500	112842740	15410	15410	15410	15410	0
585	20231106	101400	112842740	15410	15410	15410	15410	5
586	20231106	101300	112765690	15410	15420	15420	15410	40
587	20231106	101200	112149250	15410	15410	15410	15410	0
588	20231106	101100	112149250	15410	15420	15420	15410	195
589	20231106	101000	109143710	15430	15430	15430	15430	10
590	20231106	100900	108989410	15430	15430	15430	15430	157
591	20231106	100800	106566900	15430	15430	15430	15430	5
592	20231106	100700	106489750	15440	15440	15440	15440	300
593	20231106	100600	101857750	15440	15440	15440	15440	0
594	20231106	100500	101857750	15440	15440	15440	15440	5
595	20231106	100400	101780550	15410	15410	15410	15410	0
596	20231106	100300	101780550	15410	15460	15460	15410	1037
597	20231106	100200	85783900	15450	15520	15520	15450	6
598	20231106	100100	85691130	15450	15450	15450	15450	2
599	20231106	100000	85660230	15450	15450	15450	15450	1
600	20231106	095900	85644780	15440	15430	15440	15410	307
601	20231106	095800	80913520	15450	15440	15450	15440	98
602	20231106	095700	79400370	15440	15440	15440	15440	55
603	20231106	095600	78551170	15450	15450	15450	15450	2
604	20231106	095500	78520270	15520	15520	15520	15520	0
605	20231106	095400	78520270	15520	15520	15520	15520	1
606	20231106	095300	78504750	15430	15430	15430	15430	5
607	20231106	095200	78427600	15430	15430	15430	15430	0
608	20231106	095100	78427600	15430	15430	15430	15430	5
609	20231106	095000	78350450	15450	15450	15450	15450	7
610	20231106	094900	78242300	15390	15400	15400	15390	100
611	20231106	094800	76703270	15380	15420	15420	15380	1105
612	20231106	094700	59688260	15410	15400	15410	15400	7
613	20231106	094600	59580410	15410	15410	15410	15410	10
614	20231106	094500	59426310	15420	15440	15440	15420	12
615	20231106	094400	59241210	15450	15450	15450	15450	0
616	20231106	094300	59241210	15450	15460	15460	15450	43
617	20231106	094200	58576840	15470	15470	15470	15470	0
618	20231106	094100	58576840	15470	15470	15470	15470	0
619	20231106	094000	58576840	15470	15470	15470	15470	13
620	20231106	093900	58375730	15570	15570	15570	15570	0
621	20231106	093800	58375730	15570	15570	15570	15570	0
622	20231106	093700	58375730	15570	15570	15570	15570	0
623	20231106	093600	58375730	15570	15570	15570	15570	0
624	20231106	093500	58375730	15570	15570	15570	15570	0
625	20231106	093400	58375730	15570	15510	15570	15510	200
626	20231106	093300	55262440	15510	15510	15510	15510	1
627	20231106	093200	55246930	15510	15510	15510	15510	0
628	20231106	093100	55246930	15510	15510	15510	15510	0
629	20231106	093000	55246930	15510	15510	15510	15510	0
630	20231106	092900	55246930	15510	15510	15510	15510	0
631	20231106	092800	55246930	15510	15510	15510	15510	1
632	20231106	092700	55231420	15450	15450	15450	15450	655
633	20231106	092600	45111670	15450	15450	15450	15450	0
634	20231106	092500	45111670	15450	15450	15450	15450	0
635	20231106	092400	45111670	15450	15450	15450	15450	0
636	20231106	092300	45111670	15450	15450	15450	15450	19
637	20231106	092200	44818120	15450	15450	15450	15450	0
638	20231106	092100	44818120	15450	15450	15450	15450	0
639	20231106	092000	44818120	15450	15450	15450	15450	3
640	20231106	091900	44771770	15450	15450	15450	15450	0
641	20231106	091800	44771770	15450	15420	15450	15420	50
642	20231106	091700	44000490	15360	15360	15360	15310	266
643	20231106	091600	39919420	15360	15360	15360	15360	77
644	20231106	091500	38736700	15370	15370	15370	15370	72
645	20231106	091400	37630060	15380	15400	15400	15380	32
646	20231106	091300	37137620	15420	15420	15420	15420	20
647	20231106	091200	36829220	15420	15420	15420	15420	20
648	20231106	091100	36520820	15420	15430	15430	15420	16
649	20231106	091000	36273970	15430	15440	15440	15400	33
650	20231106	090900	35764980	15450	15490	15490	15450	720
651	20231106	090800	24634940	15570	15570	15570	15570	0
652	20231106	090700	24634940	15570	15570	15570	15570	5
653	20231106	090600	24557090	15570	15570	15570	15570	10
654	20231106	090500	24401390	15570	15570	15570	15570	121
655	20231106	090400	22517420	15570	15500	15570	15500	625
656	20231106	090300	12828740	15500	15500	15500	15500	0
657	20231106	090200	12828740	15500	15550	15550	15500	293
658	20231106	090100	8283490	15550	15550	15550	15540	131
659	20231106	090000	6246540	15540	15500	15540	15500	403