KissMeData/089850/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	195700	507839920	15940	15940	15940	15940	1033
3	20231109	195600	507839920	15940	15940	15940	15940	0
4	20231109	195500	507839920	15940	15940	15940	15940	0
5	20231109	195400	507839920	15940	15940	15940	15940	0
6	20231109	195300	507839920	15940	15940	15940	15940	0
7	20231109	195200	507839920	15940	15940	15940	15940	0
8	20231109	195100	507839920	15940	15940	15940	15940	0
9	20231109	195000	507839920	15940	15940	15940	15940	0
10	20231109	194900	507839920	15940	15940	15940	15940	0
11	20231109	194800	507839920	15940	15940	15940	15940	0
12	20231109	194700	507839920	15940	15940	15940	15940	0
13	20231109	194600	507839920	15940	15940	15940	15940	0
14	20231109	194500	507839920	15940	15940	15940	15940	0
15	20231109	194400	507839920	15940	15940	15940	15940	0
16	20231109	194300	507839920	15940	15940	15940	15940	0
17	20231109	194200	507839920	15940	15940	15940	15940	0
18	20231109	194100	507839920	15940	15940	15940	15940	0
19	20231109	194000	507839920	15940	15940	15940	15940	0
20	20231109	193900	507839920	15940	15940	15940	15940	0
21	20231109	193800	507839920	15940	15940	15940	15940	0
22	20231109	193700	507839920	15940	15940	15940	15940	0
23	20231109	193600	507839920	15940	15940	15940	15940	0
24	20231109	193500	507839920	15940	15940	15940	15940	0
25	20231109	193400	507839920	15940	15940	15940	15940	0
26	20231109	193300	507839920	15940	15940	15940	15940	0
27	20231109	193200	507839920	15940	15940	15940	15940	0
28	20231109	193100	507839920	15940	15940	15940	15940	0
29	20231109	193000	507839920	15940	15940	15940	15940	0
30	20231109	192900	507839920	15940	15940	15940	15940	0
31	20231109	192800	507839920	15940	15940	15940	15940	0
32	20231109	192700	507839920	15940	15940	15940	15940	1033
33	20231109	192600	507839920	15940	15940	15940	15940	0
34	20231109	192500	507839920	15940	15940	15940	15940	0
35	20231109	192400	507839920	15940	15940	15940	15940	0
36	20231109	192300	507839920	15940	15940	15940	15940	0
37	20231109	192200	507839920	15940	15940	15940	15940	0
38	20231109	192100	507839920	15940	15940	15940	15940	0
39	20231109	192000	507839920	15940	15940	15940	15940	0
40	20231109	191900	507839920	15940	15940	15940	15940	0
41	20231109	191800	507839920	15940	15940	15940	15940	0
42	20231109	191700	507839920	15940	15940	15940	15940	0
43	20231109	191600	507839920	15940	15940	15940	15940	0
44	20231109	191500	507839920	15940	15940	15940	15940	0
45	20231109	191400	507839920	15940	15940	15940	15940	0
46	20231109	191300	507839920	15940	15940	15940	15940	0
47	20231109	191200	507839920	15940	15940	15940	15940	0
48	20231109	191100	507839920	15940	15940	15940	15940	0
49	20231109	191000	507839920	15940	15940	15940	15940	0
50	20231109	190900	507839920	15940	15940	15940	15940	0
51	20231109	190800	507839920	15940	15940	15940	15940	0
52	20231109	190700	507839920	15940	15940	15940	15940	0
53	20231109	190600	507839920	15940	15940	15940	15940	0
54	20231109	190500	507839920	15940	15940	15940	15940	0
55	20231109	190400	507839920	15940	15940	15940	15940	0
56	20231109	190300	507839920	15940	15940	15940	15940	0
57	20231109	190200	507839920	15940	15940	15940	15940	0
58	20231109	190100	507839920	15940	15940	15940	15940	0
59	20231109	190000	507839920	15940	15940	15940	15940	0
60	20231109	185900	507839920	15940	15940	15940	15940	0
61	20231109	185800	507839920	15940	15940	15940	15940	0
62	20231109	185700	507839920	15940	15940	15940	15940	1033
63	20231109	185600	507839920	15940	15940	15940	15940	0
64	20231109	185500	507839920	15940	15940	15940	15940	0
65	20231109	185400	507839920	15940	15940	15940	15940	0
66	20231109	185300	507839920	15940	15940	15940	15940	0
67	20231109	185200	507839920	15940	15940	15940	15940	0
68	20231109	185100	507839920	15940	15940	15940	15940	0
69	20231109	185000	507839920	15940	15940	15940	15940	0
70	20231109	184900	507839920	15940	15940	15940	15940	0
71	20231109	184800	507839920	15940	15940	15940	15940	0
72	20231109	184700	507839920	15940	15940	15940	15940	0
73	20231109	184600	507839920	15940	15940	15940	15940	0
74	20231109	184500	507839920	15940	15940	15940	15940	0
75	20231109	184400	507839920	15940	15940	15940	15940	0
76	20231109	184300	507839920	15940	15940	15940	15940	0
77	20231109	184200	507839920	15940	15940	15940	15940	0
78	20231109	184100	507839920	15940	15940	15940	15940	0
79	20231109	184000	507839920	15940	15940	15940	15940	0
80	20231109	183900	507839920	15940	15940	15940	15940	0
81	20231109	183800	507839920	15940	15940	15940	15940	0
82	20231109	183700	507839920	15940	15940	15940	15940	0
83	20231109	183600	507839920	15940	15940	15940	15940	0
84	20231109	183500	507839920	15940	15940	15940	15940	0
85	20231109	183400	507839920	15940	15940	15940	15940	0
86	20231109	183300	507839920	15940	15940	15940	15940	0
87	20231109	183200	507839920	15940	15940	15940	15940	0
88	20231109	183100	507839920	15940	15940	15940	15940	0
89	20231109	183000	507839920	15940	15940	15940	15940	0
90	20231109	182900	507839920	15940	15940	15940	15940	0
91	20231109	182800	507839920	15940	15940	15940	15940	0
92	20231109	182700	507839920	15940	15940	15940	15940	1033
93	20231109	182600	507839920	15940	15940	15940	15940	0
94	20231109	182500	507839920	15940	15940	15940	15940	0
95	20231109	182400	507839920	15940	15940	15940	15940	0
96	20231109	182300	507839920	15940	15940	15940	15940	0
97	20231109	182200	507839920	15940	15940	15940	15940	0
98	20231109	182100	507839920	15940	15940	15940	15940	0
99	20231109	182000	507839920	15940	15940	15940	15940	0
100	20231109	181900	507839920	15940	15940	15940	15940	0
101	20231109	181800	507839920	15940	15940	15940	15940	0
102	20231109	181700	507839920	15940	15940	15940	15940	0
103	20231109	181600	507839920	15940	15940	15940	15940	0
104	20231109	181500	507839920	15940	15940	15940	15940	0
105	20231109	181400	507839920	15940	15940	15940	15940	0
106	20231109	181300	507839920	15940	15940	15940	15940	0
107	20231109	181200	507839920	15940	15940	15940	15940	0
108	20231109	181100	507839920	15940	15940	15940	15940	0
109	20231109	181000	507839920	15940	15940	15940	15940	0
110	20231109	180900	507839920	15940	15940	15940	15940	0
111	20231109	180800	507839920	15940	15940	15940	15940	0
112	20231109	180700	507839920	15940	15940	15940	15940	0
113	20231109	180600	507839920	15940	15940	15940	15940	0
114	20231109	180500	507839920	15940	15940	15940	15940	0
115	20231109	180400	507839920	15940	15940	15940	15940	0
116	20231109	180300	507839920	15940	15940	15940	15940	0
117	20231109	180200	507839920	15940	15940	15940	15940	0
118	20231109	180100	507839920	15940	15940	15940	15940	0
119	20231109	180000	507839920	15940	15940	15940	15940	0
120	20231109	175900	507839920	15940	15940	15940	15940	0
121	20231109	175800	507839920	15940	15940	15940	15940	0
122	20231109	175700	507839920	15940	15940	15940	15940	1033
123	20231109	175600	507839920	15940	15940	15940	15940	0
124	20231109	175500	507839920	15940	15940	15940	15940	0
125	20231109	175400	507839920	15940	15940	15940	15940	0
126	20231109	175300	507839920	15940	15940	15940	15940	0
127	20231109	175200	507839920	15940	15940	15940	15940	0
128	20231109	175100	507839920	15940	15940	15940	15940	0
129	20231109	175000	507839920	15940	15940	15940	15940	0
130	20231109	174900	507839920	15940	15940	15940	15940	0
131	20231109	174800	507839920	15940	15940	15940	15940	0
132	20231109	174700	507839920	15940	15940	15940	15940	0
133	20231109	174600	507839920	15940	15940	15940	15940	0
134	20231109	174500	507839920	15940	15940	15940	15940	0
135	20231109	174400	507839920	15940	15940	15940	15940	0
136	20231109	174300	507839920	15940	15940	15940	15940	0
137	20231109	174200	507839920	15940	15940	15940	15940	0
138	20231109	174100	507839920	15940	15940	15940	15940	0
139	20231109	174000	507839920	15940	15940	15940	15940	0
140	20231109	173900	507839920	15940	15940	15940	15940	0
141	20231109	173800	507839920	15940	15940	15940	15940	0
142	20231109	173700	507839920	15940	15940	15940	15940	0
143	20231109	173600	507839920	15940	15940	15940	15940	0
144	20231109	173500	507839920	15940	15940	15940	15940	0
145	20231109	173400	507839920	15940	15940	15940	15940	0
146	20231109	173300	507839920	15940	15940	15940	15940	0
147	20231109	173200	507839920	15940	15940	15940	15940	0
148	20231109	173100	507839920	15940	15940	15940	15940	0
149	20231109	173000	507839920	15940	15940	15940	15940	0
150	20231109	172900	507839920	15940	15940	15940	15940	0
151	20231109	172800	507839920	15940	15940	15940	15940	0
152	20231109	172700	507839920	15940	15940	15940	15940	1033
153	20231109	172600	507839920	15940	15940	15940	15940	0
154	20231109	172500	507839920	15940	15940	15940	15940	0
155	20231109	172400	507839920	15940	15940	15940	15940	0
156	20231109	172300	507839920	15940	15940	15940	15940	0
157	20231109	172200	507839920	15940	15940	15940	15940	0
158	20231109	172100	507839920	15940	15940	15940	15940	0
159	20231109	172000	507839920	15940	15940	15940	15940	0
160	20231109	171900	507839920	15940	15940	15940	15940	0
161	20231109	171800	507839920	15940	15940	15940	15940	0
162	20231109	171700	507839920	15940	15940	15940	15940	0
163	20231109	171600	507839920	15940	15940	15940	15940	0
164	20231109	171500	507839920	15940	15940	15940	15940	0
165	20231109	171400	507839920	15940	15940	15940	15940	0
166	20231109	171300	507839920	15940	15940	15940	15940	0
167	20231109	171200	507839920	15940	15940	15940	15940	0
168	20231109	171100	507839920	15940	15940	15940	15940	0
169	20231109	171000	507839920	15940	15940	15940	15940	0
170	20231109	170900	507839920	15940	15940	15940	15940	0
171	20231109	170800	507839920	15940	15940	15940	15940	0
172	20231109	170700	507839920	15940	15940	15940	15940	0
173	20231109	170600	507839920	15940	15940	15940	15940	0
174	20231109	170500	507839920	15940	15940	15940	15940	0
175	20231109	170400	507839920	15940	15940	15940	15940	0
176	20231109	170300	507839920	15940	15940	15940	15940	0
177	20231109	170200	507839920	15940	15940	15940	15940	0
178	20231109	170100	507839920	15940	15940	15940	15940	0
179	20231109	170000	507839920	15940	15940	15940	15940	0
180	20231109	165900	507839920	15940	15940	15940	15940	0
181	20231109	165800	507839920	15940	15940	15940	15940	0
182	20231109	165700	507839920	15940	15940	15940	15940	1033
183	20231109	165600	507839920	15940	15940	15940	15940	0
184	20231109	165500	507839920	15940	15940	15940	15940	0
185	20231109	165400	507839920	15940	15940	15940	15940	0
186	20231109	165300	507839920	15940	15940	15940	15940	0
187	20231109	165200	507839920	15940	15940	15940	15940	0
188	20231109	165100	507839920	15940	15940	15940	15940	0
189	20231109	165000	507839920	15940	15940	15940	15940	0
190	20231109	164900	507839920	15940	15940	15940	15940	0
191	20231109	164800	507839920	15940	15940	15940	15940	0
192	20231109	164700	507839920	15940	15940	15940	15940	0
193	20231109	164600	507839920	15940	15940	15940	15940	0
194	20231109	164500	507839920	15940	15940	15940	15940	0
195	20231109	164400	507839920	15940	15940	15940	15940	0
196	20231109	164300	507839920	15940	15940	15940	15940	0
197	20231109	164200	507839920	15940	15940	15940	15940	0
198	20231109	164100	507839920	15940	15940	15940	15940	0
199	20231109	164000	507839920	15940	15940	15940	15940	0
200	20231109	163900	507839920	15940	15940	15940	15940	0
201	20231109	163800	507839920	15940	15940	15940	15940	0
202	20231109	163700	507839920	15940	15940	15940	15940	0
203	20231109	163600	507839920	15940	15940	15940	15940	0
204	20231109	163500	507839920	15940	15940	15940	15940	0
205	20231109	163400	507839920	15940	15940	15940	15940	0
206	20231109	163300	507839920	15940	15940	15940	15940	0
207	20231109	163200	507839920	15940	15940	15940	15940	0
208	20231109	163100	507839920	15940	15940	15940	15940	0
209	20231109	163000	507839920	15940	15940	15940	15940	0
210	20231109	162900	507839920	15940	15940	15940	15940	0
211	20231109	162800	507839920	15940	15940	15940	15940	0
212	20231109	162700	507839920	15940	15940	15940	15940	1033
213	20231109	162600	507839920	15940	15940	15940	15940	0
214	20231109	162500	507839920	15940	15940	15940	15940	0
215	20231109	162400	507839920	15940	15940	15940	15940	0
216	20231109	162300	507839920	15940	15940	15940	15940	0
217	20231109	162200	507839920	15940	15940	15940	15940	0
218	20231109	162100	507839920	15940	15940	15940	15940	0
219	20231109	162000	507839920	15940	15940	15940	15940	0
220	20231109	161900	507839920	15940	15940	15940	15940	0
221	20231109	161800	507839920	15940	15940	15940	15940	0
222	20231109	161700	507839920	15940	15940	15940	15940	0
223	20231109	161600	507839920	15940	15940	15940	15940	0
224	20231109	161500	507839920	15940	15940	15940	15940	0
225	20231109	161400	507839920	15940	15940	15940	15940	0
226	20231109	161300	507839920	15940	15940	15940	15940	0
227	20231109	161200	507839920	15940	15940	15940	15940	0
228	20231109	161100	507839920	15940	15940	15940	15940	0
229	20231109	161000	507839920	15940	15940	15940	15940	0
230	20231109	160900	507839920	15940	15940	15940	15940	0
231	20231109	160800	507839920	15940	15940	15940	15940	0
232	20231109	160700	507839920	15940	15940	15940	15940	0
233	20231109	160600	507839920	15940	15940	15940	15940	0
234	20231109	160500	507839920	15940	15940	15940	15940	0
235	20231109	160400	507839920	15940	15940	15940	15940	0
236	20231109	160300	507839920	15940	15940	15940	15940	0
237	20231109	160200	507839920	15940	15940	15940	15940	0
238	20231109	160100	507839920	15940	15940	15940	15940	0
239	20231109	160000	507839920	15940	15940	15940	15940	0
240	20231109	155900	507839920	15940	15940	15940	15940	0
241	20231109	155800	507839920	15940	15940	15940	15940	0
242	20231109	155700	507839920	15940	15940	15940	15940	1033
243	20231109	155600	507839920	15940	15940	15940	15940	0
244	20231109	155500	507839920	15940	15940	15940	15940	0
245	20231109	155400	507839920	15940	15940	15940	15940	0
246	20231109	155300	507839920	15940	15940	15940	15940	0
247	20231109	155200	507839920	15940	15940	15940	15940	0
248	20231109	155100	507839920	15940	15940	15940	15940	0
249	20231109	155000	507839920	15940	15940	15940	15940	0
250	20231109	154900	507839920	15940	15940	15940	15940	0
251	20231109	154800	507839920	15940	15940	15940	15940	0
252	20231109	154700	507839920	15940	15940	15940	15940	0
253	20231109	154600	507839920	15940	15940	15940	15940	0
254	20231109	154500	507839920	15940	15940	15940	15940	0
255	20231109	154400	507839920	15940	15940	15940	15940	0
256	20231109	154300	507839920	15940	15940	15940	15940	0
257	20231109	154200	507839920	15940	15940	15940	15940	0
258	20231109	154100	507839920	15940	15940	15940	15940	0
259	20231109	154000	507839920	15940	15940	15940	15940	0
260	20231109	153900	507839920	15940	15940	15940	15940	0
261	20231109	153800	507839920	15940	15940	15940	15940	0
262	20231109	153700	507839920	15940	15940	15940	15940	0
263	20231109	153600	507839920	15940	15940	15940	15940	0
264	20231109	153500	507839920	15940	15940	15940	15940	0
265	20231109	153400	507839920	15940	15940	15940	15940	0
266	20231109	153300	507839920	15940	15940	15940	15940	0
267	20231109	153200	507839920	15940	15940	15940	15940	0
268	20231109	153100	507839920	15940	15940	15940	15940	0
269	20231109	153000	507839920	15940	15940	15940	15940	1033
270	20231109	152900	491373900	15900	15900	15900	15900	0
271	20231109	152800	491373900	15900	15900	15900	15900	0
272	20231109	152700	491373900	15900	15900	15900	15900	0
273	20231109	152600	491373900	15900	15900	15900	15900	0
274	20231109	152500	491373900	15900	15900	15900	15900	0
275	20231109	152400	491373900	15900	15900	15900	15900	0
276	20231109	152300	491373900	15900	15900	15900	15900	0
277	20231109	152200	491373900	15900	15900	15900	15900	0
278	20231109	152100	491373900	15900	15900	15900	15900	0
279	20231109	152000	491373900	15900	15900	15900	15900	0
280	20231109	151900	491373900	15900	15920	15920	15900	11
281	20231109	151800	491198900	15910	15910	15910	15900	92
282	20231109	151700	489735200	15890	15890	15890	15890	53
283	20231109	151600	488893030	15870	15870	15870	15870	8
284	20231109	151500	488766070	15880	15870	15910	15870	177
285	20231109	151400	485955120	15900	15860	15900	15860	247
286	20231109	151300	482035700	15860	15860	15860	15860	147
287	20231109	151200	479704280	15910	15910	15910	15910	0
288	20231109	151100	479704280	15910	15910	15910	15910	63
289	20231109	151000	478701950	15910	15910	15910	15910	1
290	20231109	150900	478686040	15900	15900	15900	15900	0
291	20231109	150800	478686040	15900	15780	15900	15780	14
292	20231109	150700	478463680	15910	15910	15910	15910	0
293	20231109	150600	478463680	15910	15910	15910	15910	0
294	20231109	150500	478463680	15910	15880	15910	15870	144
295	20231109	150400	476176310	15920	15920	15920	15920	13
296	20231109	150300	475969350	15870	15870	15870	15870	0
297	20231109	150200	475969350	15870	15870	15870	15870	216
298	20231109	150100	472541430	15910	15910	15910	15910	12
299	20231109	150000	472350510	15850	15840	15850	15840	54
300	20231109	145900	471494620	15840	15840	15840	15840	4
301	20231109	145800	471431260	15920	15840	15920	15840	154
302	20231109	145700	468990860	15840	15840	15840	15840	0
303	20231109	145600	468990860	15840	15910	15910	15840	155
304	20231109	145500	466534900	15920	15920	15920	15920	13
305	20231109	145400	466327940	15900	15900	15900	15900	0
306	20231109	145300	466327940	15900	15900	15900	15900	0
307	20231109	145200	466327940	15900	15870	15910	15870	696
308	20231109	145100	455260740	15880	15890	15890	15880	36
309	20231109	145000	454689030	15890	15890	15890	15890	8
310	20231109	144900	454561910	15900	15930	15930	15900	351
311	20231109	144800	448976010	15930	15960	15960	15930	271
312	20231109	144700	444654730	15950	15950	15950	15950	0
313	20231109	144600	444654730	15950	15950	15950	15950	23
314	20231109	144500	444287880	15970	15970	15970	15970	13
315	20231109	144400	444080270	15930	15930	15930	15930	0
316	20231109	144300	444080270	15930	15930	15930	15930	0
317	20231109	144200	444080270	15930	15930	15930	15930	0
318	20231109	144100	444080270	15930	15940	15980	15930	163
319	20231109	144000	441481720	15930	15940	15940	15930	36
320	20231109	143900	440908140	15930	15930	15930	15930	114
321	20231109	143800	439092120	15920	15980	15990	15920	231
322	20231109	143700	435406530	15930	15940	15940	15930	265
323	20231109	143600	431183860	15900	15900	15900	15900	386
324	20231109	143500	425046460	15900	15900	15900	15900	12
325	20231109	143400	424855660	15900	15900	15900	15900	0
326	20231109	143300	424855660	15900	15900	15900	15900	0
327	20231109	143200	424855660	15900	15900	15900	15900	13
328	20231109	143100	424648960	15830	15830	15830	15830	0
329	20231109	143000	424648960	15830	15850	15850	15830	162
330	20231109	142900	422082870	15900	15900	15900	15900	0
331	20231109	142800	422082870	15900	15860	15900	15860	112
332	20231109	142700	420304590	15840	15840	15840	15840	10
333	20231109	142600	420146190	15830	15830	15830	15830	1
334	20231109	142500	420130360	15830	15840	15870	15830	189
335	20231109	142400	417137210	15840	15840	15840	15840	194
336	20231109	142300	414064250	15880	15880	15880	15880	5
337	20231109	142200	413984850	15880	15890	15890	15880	13
338	20231109	142100	413778400	15840	15840	15840	15840	0
339	20231109	142000	413778400	15840	15840	15840	15840	0
340	20231109	141900	413778400	15840	15900	15900	15840	533
341	20231109	141800	405321740	15900	15900	15900	15900	107
342	20231109	141700	403620440	15900	15880	15900	15880	100
343	20231109	141600	402030730	15850	15850	15850	15850	0
344	20231109	141500	402030730	15850	15840	15850	15840	104
345	20231109	141400	400382420	15840	15850	15850	15840	16
346	20231109	141300	400128830	15850	15840	15850	15840	21
347	20231109	141200	399796170	15830	15830	15830	15830	13
348	20231109	141100	399590380	15830	15830	15830	15830	2
349	20231109	141000	399558720	15830	15830	15830	15830	0
350	20231109	140900	399558720	15830	15830	15830	15830	12
351	20231109	140800	399368760	15830	15830	15830	15830	15
352	20231109	140700	399131310	15830	15830	15830	15830	0
353	20231109	140600	399131310	15830	15830	15830	15830	2
354	20231109	140500	399099650	15830	15830	15830	15830	16
355	20231109	140400	398846370	15730	15710	15730	15710	33
356	20231109	140300	398327780	15710	15700	15710	15700	76
357	20231109	140200	397134480	15740	15740	15740	15730	161
358	20231109	140100	394600440	15780	15790	15790	15780	43
359	20231109	140000	393921800	15800	15850	15850	15800	210
360	20231109	135900	390599900	15860	15860	15860	15860	13
361	20231109	135800	390393720	15840	15860	15860	15840	183
362	20231109	135700	387492870	15900	15850	15900	15850	127
363	20231109	135600	385478400	15860	15940	15940	15860	22
364	20231109	135500	385128520	15900	15900	15900	15900	0
365	20231109	135400	385128520	15900	15900	15900	15900	9
366	20231109	135300	384985420	15910	15910	15910	15910	10
367	20231109	135200	384826320	15970	15970	15970	15970	13
368	20231109	135100	384618710	15910	15900	15910	15900	275
369	20231109	135000	380244660	15900	15910	15910	15900	32
370	20231109	134900	379735640	15900	15900	15900	15900	9
371	20231109	134800	379592540	15850	15920	15920	15850	72
372	20231109	134700	378448480	15980	15920	15980	15920	100
373	20231109	134600	376854880	15920	15920	15930	15910	117
374	20231109	134500	374992140	15920	15940	15940	15920	129
375	20231109	134400	372936250	15950	15950	15950	15950	50
376	20231109	134300	372138750	15930	15980	15980	15930	81
377	20231109	134200	370847170	16000	15980	16000	15980	30
378	20231109	134100	370367430	15990	15990	15990	15990	96
379	20231109	134000	368832390	16000	16000	16010	16000	53
380	20231109	133900	367984290	16020	16020	16020	16010	150
381	20231109	133800	365582650	16010	16000	16010	16000	115
382	20231109	133700	363741570	16000	16000	16000	15990	61
383	20231109	133600	362765670	16000	15950	16000	15950	383
384	20231109	133500	356643220	15990	15970	16000	15950	147
385	20231109	133400	354293730	15980	15980	15980	15980	0
386	20231109	133300	354293730	15980	15990	16000	15940	360
387	20231109	133200	348550740	15950	16000	16020	15950	47
388	20231109	133100	347799390	16010	16010	16010	16010	0
389	20231109	133000	347799390	16010	15940	16010	15940	277
390	20231109	132900	343370610	15950	15950	15950	15950	12
391	20231109	132800	343179210	15930	15930	15930	15930	98
392	20231109	132700	341618070	15980	15980	15980	15980	0
393	20231109	132600	341618070	15980	15930	15980	15910	113
394	20231109	132500	339819130	15980	15980	15990	15980	104
395	20231109	132400	338156270	16010	16010	16010	16010	20
396	20231109	132300	337836070	16020	16020	16020	16020	42
397	20231109	132200	337163230	16020	16020	16020	16020	6
398	20231109	132100	337067110	16050	16010	16050	15990	306
399	20231109	132000	332161210	16010	16040	16040	16010	211
400	20231109	131900	328777760	16040	16040	16040	16040	50
401	20231109	131800	327975760	16040	16040	16040	16040	2
402	20231109	131700	327943680	16040	16030	16040	16030	87
403	20231109	131600	326548290	16040	16040	16040	16040	22
404	20231109	131500	326195410	16030	16040	16040	16030	155
405	20231109	131400	323709230	16040	16060	16060	16040	120
406	20231109	131300	321782330	16080	16080	16080	16080	23
407	20231109	131200	321412490	16050	16040	16060	16040	145
408	20231109	131100	319085340	16050	16080	16080	16050	92
409	20231109	131000	317607660	16090	16050	16090	16040	203
410	20231109	130900	314348280	16090	16030	16090	16030	549
411	20231109	130800	305540870	16020	16020	16100	16020	1551
412	20231109	130700	280624240	16000	15920	16040	15920	1752
413	20231109	130600	252644720	15920	15870	15920	15870	214
414	20231109	130500	249244620	15870	15870	15870	15870	0
415	20231109	130400	249244620	15870	15870	15870	15870	11
416	20231109	130300	249070050	15880	15860	15880	15860	400
417	20231109	130200	242719910	15860	15870	15870	15860	136
418	20231109	130100	240561600	15860	15870	15870	15860	18
419	20231109	130000	240276020	15870	15860	15870	15860	23
420	20231109	125900	239911110	15870	15860	15870	15860	147
421	20231109	125800	237578230	15860	15860	15860	15860	10
422	20231109	125700	237419630	15870	15860	15870	15860	23
423	20231109	125600	237054730	15860	15850	15860	15850	146
424	20231109	125500	234739260	15840	15840	15840	15840	1
425	20231109	125400	234723420	15850	15870	15870	15850	122
426	20231109	125300	232787410	15860	15870	15870	15850	95
427	20231109	125200	231281350	15870	15870	15870	15870	89
428	20231109	125100	229868920	15870	15860	15870	15860	21
429	20231109	125000	229535740	15870	15870	15870	15870	22
430	20231109	124900	229186600	15860	15860	15860	15860	132
431	20231109	124800	227093080	15850	15860	15860	15850	51
432	20231109	124700	226284630	15860	15860	15860	15860	13
433	20231109	124600	226078450	15860	15860	15860	15860	141
434	20231109	124500	223842190	15850	15860	15860	15850	17
435	20231109	124400	223572640	15860	15860	15860	15860	12
436	20231109	124300	223382320	15860	15860	15860	15850	116
437	20231109	124200	221542670	15850	15850	15850	15850	0
438	20231109	124100	221542670	15850	15850	15850	15850	21
439	20231109	124000	221209820	15840	15850	15850	15840	19
440	20231109	123900	220908760	15850	15850	15850	15850	0
441	20231109	123800	220908760	15850	15850	15850	15850	163
442	20231109	123700	218325210	15860	15870	15870	15860	147
443	20231109	123600	215993670	15860	15860	15860	15860	0
444	20231109	123500	215993670	15860	15850	15860	15850	10
445	20231109	123400	215835090	15830	15870	15870	15830	72
446	20231109	123300	214693510	15860	15870	15870	15860	324
447	20231109	123200	209552630	15870	15870	15880	15870	35
448	20231109	123100	208997080	15870	15870	15870	15870	30
449	20231109	123000	208520980	15870	15860	15870	15860	21
450	20231109	122900	208187800	15850	15850	15850	15850	5
451	20231109	122800	208108550	15860	15860	15860	15860	164
452	20231109	122700	205507510	15850	15860	15860	15840	115
453	20231109	122600	203685600	15860	15860	15860	15860	40
454	20231109	122500	203051200	15860	15850	15860	15850	112
455	20231109	122400	201274970	15860	15850	15860	15850	12
456	20231109	122300	201084670	15850	15850	15850	15850	64
457	20231109	122200	200070270	15840	15840	15840	15830	46
458	20231109	122100	199341730	15840	15840	15840	15840	13
459	20231109	122000	199135810	15830	15830	15830	15830	0
460	20231109	121900	199135810	15830	15830	15830	15830	10
461	20231109	121800	198977510	15820	15820	15820	15820	0
462	20231109	121700	198977510	15820	15810	15820	15800	63
463	20231109	121600	197981580	15800	15800	15800	15800	1
464	20231109	121500	197965780	15810	15810	15810	15810	0
465	20231109	121400	197965780	15810	15810	15810	15810	13
466	20231109	121300	197760250	15810	15810	15810	15810	1
467	20231109	121200	197744440	15810	15810	15810	15810	7
468	20231109	121100	197633770	15820	15810	15820	15810	15
469	20231109	121000	197396520	15770	15800	15800	15770	200
470	20231109	120900	194239110	15810	15810	15820	15810	15
471	20231109	120800	194001860	15810	15810	15810	15810	8
472	20231109	120700	193875380	15800	15800	15800	15800	122
473	20231109	120600	191947780	15800	15800	15810	15800	13
474	20231109	120500	191742280	15810	15810	15810	15810	38
475	20231109	120400	191141500	15820	15800	15820	15800	125
476	20231109	120300	189165200	15800	15800	15800	15800	113
477	20231109	120200	187379800	15800	15800	15800	15800	0
478	20231109	120100	187379800	15800	15810	15810	15800	35
479	20231109	120000	186826570	15810	15810	15810	15810	0
480	20231109	115900	186826570	15810	15810	15810	15810	140
481	20231109	115800	184613170	15820	15820	15820	15820	32
482	20231109	115700	184106930	15820	15820	15820	15820	6
483	20231109	115600	184012010	15820	15810	15820	15810	162
484	20231109	115500	181449290	15820	15820	15820	15820	0
485	20231109	115400	181449290	15820	15820	15820	15820	13
486	20231109	115300	181243630	15810	15810	15810	15810	148
487	20231109	115200	178903750	15820	15830	15830	15820	243
488	20231109	115100	175058550	15850	15850	15850	15840	23
489	20231109	115000	174694010	15850	15850	15850	15850	5
490	20231109	114900	174614760	15860	15860	15860	15860	0
491	20231109	114800	174614760	15860	15850	15860	15850	113
492	20231109	114700	172822660	15840	15840	15840	15840	0
493	20231109	114600	172822660	15840	15840	15840	15840	153
494	20231109	114500	170399140	15830	15830	15840	15830	33
495	20231109	114400	169876650	15830	15830	15830	15830	1
496	20231109	114300	169860820	15820	15820	15820	15810	53
497	20231109	114200	169022540	15810	15810	15810	15810	26
498	20231109	114100	168611480	15820	15820	15820	15820	13
499	20231109	114000	168405820	15800	15800	15800	15790	216
500	20231109	113900	164993170	15810	15810	15810	15810	157
501	20231109	113800	162511000	15850	15850	15850	15850	12
502	20231109	113700	162320800	15870	15870	15870	15870	0
503	20231109	113600	162320800	15870	15870	15870	15870	0
504	20231109	113500	162320800	15870	15870	15870	15790	231
505	20231109	113400	158663490	15880	15880	15880	15880	0
506	20231109	113300	158663490	15880	15880	15880	15880	0
507	20231109	113200	158663490	15880	15890	15890	15880	12
508	20231109	113100	158472910	15890	15790	15890	15790	214
509	20231109	113000	155083850	15790	15730	15790	15730	261
510	20231109	112900	150973090	15730	15730	15730	15730	8
511	20231109	112800	150847250	15730	15730	15730	15730	21
512	20231109	112700	150516920	15730	15720	15730	15720	215
513	20231109	112600	147135760	15710	15710	15710	15710	0
514	20231109	112500	147135760	15710	15700	15710	15700	174
515	20231109	112400	144403850	15680	15680	15680	15680	20
516	20231109	112300	144090250	15680	15680	15680	15680	0
517	20231109	112200	144090250	15680	15700	15700	15680	146
518	20231109	112100	141800610	15660	15680	15680	15660	120
519	20231109	112000	139920810	15680	15690	15690	15680	101
520	20231109	111900	138336830	15700	15620	15700	15620	570
521	20231109	111800	129413600	15620	15610	15620	15610	203
522	20231109	111700	126243840	15580	15560	15580	15560	130
523	20231109	111600	124219020	15550	15550	15550	15550	0
524	20231109	111500	124219020	15550	15550	15550	15550	11
525	20231109	111400	124047970	15470	15470	15470	15470	0
526	20231109	111300	124047970	15470	15470	15470	15470	0
527	20231109	111200	124047970	15470	15530	15550	15470	155
528	20231109	111100	121641530	15540	15560	15560	15540	202
529	20231109	111000	118500170	15570	15570	15570	15570	23
530	20231109	110900	118142060	15570	15560	15570	15560	89
531	20231109	110800	116757110	15560	15540	15560	15540	8
532	20231109	110700	116632770	15530	15530	15530	15530	1
533	20231109	110600	116617240	15520	15530	15530	15520	21
534	20231109	110500	116291210	15520	15510	15520	15510	21
535	20231109	110400	115965380	15520	15510	15520	15510	172
536	20231109	110300	113297240	15500	15500	15500	15500	115
537	20231109	110200	111514740	15500	15500	15500	15500	9
538	20231109	110100	111375240	15510	15510	15510	15510	0
539	20231109	110000	111375240	15510	15510	15510	15510	0
540	20231109	105900	111375240	15510	15500	15510	15500	13
541	20231109	105800	111173730	15510	15440	15510	15440	170
542	20231109	105700	108545780	15540	15540	15540	15540	0
543	20231109	105600	108545780	15540	15540	15540	15540	0
544	20231109	105500	108545780	15540	15540	15540	15540	0
545	20231109	105400	108545780	15540	15540	15540	15540	0
546	20231109	105300	108545780	15540	15540	15540	15540	0
547	20231109	105200	108545780	15540	15540	15540	15540	1
548	20231109	105100	108530240	15500	15500	15500	15500	15
549	20231109	105000	108297740	15560	15490	15560	15490	50
550	20231109	104900	107521920	15420	15420	15420	15420	0
551	20231109	104800	107521920	15420	15430	15430	15420	21
552	20231109	104700	107198090	15540	15540	15540	15540	0
553	20231109	104600	107198090	15540	15540	15540	15540	0
554	20231109	104500	107198090	15540	15440	15550	15440	30
555	20231109	104400	106732980	15430	15430	15430	15430	18
556	20231109	104300	106455240	15430	15430	15430	15430	10
557	20231109	104200	106300940	15430	15430	15430	15430	0
558	20231109	104100	106300940	15430	15420	15430	15410	19
559	20231109	104000	106007970	15420	15440	15440	15420	35
560	20231109	103900	105468160	15440	15430	15440	15430	5
561	20231109	103800	105390990	15420	15410	15420	15410	18
562	20231109	103700	105113570	15410	15410	15410	15410	24
563	20231109	103600	104743730	15400	15400	15400	15400	0
564	20231109	103500	104743730	15400	15420	15420	15400	5
565	20231109	103400	104666690	15520	15520	15520	15520	0
566	20231109	103300	104666690	15520	15520	15520	15520	0
567	20231109	103200	104666690	15520	15520	15520	15520	1
568	20231109	103100	104651170	15560	15560	15560	15560	0
569	20231109	103000	104651170	15560	15560	15560	15560	0
570	20231109	102900	104651170	15560	15560	15560	15560	0
571	20231109	102800	104651170	15560	15560	15560	15560	1
572	20231109	102700	104635610	15420	15420	15420	15420	10
573	20231109	102600	104481410	15610	15610	15610	15610	0
574	20231109	102500	104481410	15610	15610	15610	15610	0
575	20231109	102400	104481410	15610	15610	15610	15610	1
576	20231109	102300	104465800	15530	15530	15530	15530	0
577	20231109	102200	104465800	15530	15410	15530	15410	397
578	20231109	102100	98334290	15400	15400	15400	15400	0
579	20231109	102000	98334290	15400	15400	15400	15400	9
580	20231109	101900	98195690	15400	15400	15400	15400	0
581	20231109	101800	98195690	15400	15400	15400	15400	0
582	20231109	101700	98195690	15400	15400	15400	15400	13
583	20231109	101600	97995490	15400	15400	15400	15400	2
584	20231109	101500	97964690	15400	15400	15400	15400	5
585	20231109	101400	97887690	15410	15410	15410	15410	1
586	20231109	101300	97872280	15410	15410	15410	15410	1
587	20231109	101200	97856870	15330	15370	15370	15330	136
588	20231109	101100	95771410	15380	15380	15380	15380	0
589	20231109	101000	95771410	15380	15380	15380	15380	0
590	20231109	100900	95771410	15380	15390	15390	15380	10
591	20231109	100800	95617560	15420	15420	15420	15420	0
592	20231109	100700	95617560	15420	15420	15420	15420	0
593	20231109	100600	95617560	15420	15420	15420	15420	0
594	20231109	100500	95617560	15420	15420	15420	15420	0
595	20231109	100400	95617560	15420	15420	15420	15420	0
596	20231109	100300	95617560	15420	15420	15420	15420	0
597	20231109	100200	95617560	15420	15390	15420	15330	649
598	20231109	100100	85659770	15390	15390	15390	15390	0
599	20231109	100000	85659770	15390	15340	15390	15340	153
600	20231109	095900	83310100	15350	15350	15350	15350	0
601	20231109	095800	83310100	15350	15350	15350	15350	100
602	20231109	095700	81775100	15420	15420	15420	15420	22
603	20231109	095600	81435860	15420	15410	15420	15410	200
604	20231109	095500	78353430	15420	15420	15420	15420	0
605	20231109	095400	78353430	15420	15420	15420	15420	4
606	20231109	095300	78291750	15350	15350	15350	15350	11
607	20231109	095200	78122900	15430	15430	15430	15430	0
608	20231109	095100	78122900	15430	15430	15430	15430	0
609	20231109	095000	78122900	15430	15430	15430	15430	0
610	20231109	094900	78122900	15430	15430	15430	15430	13
611	20231109	094800	77922310	15430	15370	15430	15370	951
612	20231109	094700	63295420	15370	15370	15370	15370	150
613	20231109	094600	60989920	15380	15400	15430	15380	353
614	20231109	094500	55552330	15410	15430	15440	15410	230
615	20231109	094400	52004290	15440	15440	15440	15440	0
616	20231109	094300	52004290	15440	15440	15440	15440	0
617	20231109	094200	52004290	15440	15440	15440	15440	0
618	20231109	094100	52004290	15440	15440	15440	15440	10
619	20231109	094000	51849890	15440	15440	15440	15430	198
620	20231109	093900	48793320	15440	15440	15440	15440	0
621	20231109	093800	48793320	15440	15440	15440	15440	1
622	20231109	093700	48777880	15440	15440	15440	15440	0
623	20231109	093600	48777880	15440	15490	15490	15440	20
624	20231109	093500	48469010	15490	15490	15490	15490	4
625	20231109	093400	48407050	15580	15580	15580	15580	0
626	20231109	093300	48407050	15580	15540	15580	15530	309
627	20231109	093200	43603080	15580	15580	15580	15580	0
628	20231109	093100	43603080	15580	15580	15580	15580	0
629	20231109	093000	43603080	15580	15580	15580	15580	0
630	20231109	092900	43603080	15580	15580	15580	15580	0
631	20231109	092800	43603080	15580	15580	15580	15580	0
632	20231109	092700	43603080	15580	15580	15580	15580	12
633	20231109	092600	43416120	15700	15700	15700	15700	0
634	20231109	092500	43416120	15700	15620	15700	15620	50
635	20231109	092400	42632700	15620	15610	15620	15610	174
636	20231109	092300	39916100	15610	15610	15610	15610	0
637	20231109	092200	39916100	15610	15630	15630	15610	15
638	20231109	092100	39681750	15700	15700	15700	15700	0
639	20231109	092000	39681750	15700	15700	15700	15700	0
640	20231109	091900	39681750	15700	15700	15700	15700	1
641	20231109	091800	39666050	15500	15500	15520	15500	103
642	20231109	091700	38068890	15500	15500	15500	15500	3
643	20231109	091600	38022390	15500	15430	15500	15430	97
644	20231109	091500	36523280	15390	15390	15390	15390	0
645	20231109	091400	36523280	15390	15370	15390	15370	113
646	20231109	091300	34784940	15310	15290	15320	15290	733
647	20231109	091200	23562620	15290	15300	15310	15290	512
648	20231109	091100	15729250	15320	15360	15360	15320	143
649	20231109	091000	13532930	15360	15450	15450	15360	509
650	20231109	090900	5707160	15460	15460	15460	15460	0
651	20231109	090800	5707160	15460	15470	15470	15450	41
652	20231109	090700	5073270	15470	15450	15490	15450	85
653	20231109	090600	3759420	15480	15500	15500	15480	23
654	20231109	090500	3403320	15500	15580	15580	15500	177
655	20231109	090400	656010	15570	15570	15570	15570	0
656	20231109	090300	656010	15570	15570	15570	15570	0
657	20231109	090200	656010	15570	15570	15570	15570	15
658	20231109	090100	422460	15600	15600	15600	15600	0
659	20231109	090000	422460	15600	15740	15740	15600	27