KissMeData/013580/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	185800	176301580	13300	13300	13300	13300	146
3	20231106	185700	176301580	13300	13300	13300	13300	0
4	20231106	185600	176301580	13300	13300	13300	13300	0
5	20231106	185500	176301580	13300	13300	13300	13300	0
6	20231106	185400	176301580	13300	13300	13300	13300	0
7	20231106	185300	176301580	13300	13300	13300	13300	0
8	20231106	185200	176301580	13300	13300	13300	13300	0
9	20231106	185100	176301580	13300	13300	13300	13300	0
10	20231106	185000	176301580	13300	13300	13300	13300	0
11	20231106	184900	176301580	13300	13300	13300	13300	0
12	20231106	184800	176301580	13300	13300	13300	13300	0
13	20231106	184700	176301580	13300	13300	13300	13300	0
14	20231106	184600	176301580	13300	13300	13300	13300	0
15	20231106	184500	176301580	13300	13300	13300	13300	0
16	20231106	184400	176301580	13300	13300	13300	13300	0
17	20231106	184300	176301580	13300	13300	13300	13300	0
18	20231106	184200	176301580	13300	13300	13300	13300	0
19	20231106	184100	176301580	13300	13300	13300	13300	0
20	20231106	184000	176301580	13300	13300	13300	13300	0
21	20231106	183900	176301580	13300	13300	13300	13300	0
22	20231106	183800	176301580	13300	13300	13300	13300	0
23	20231106	183700	176301580	13300	13300	13300	13300	0
24	20231106	183600	176301580	13300	13300	13300	13300	0
25	20231106	183500	176301580	13300	13300	13300	13300	0
26	20231106	183400	176301580	13300	13300	13300	13300	0
27	20231106	183300	176301580	13300	13300	13300	13300	0
28	20231106	183200	176301580	13300	13300	13300	13300	0
29	20231106	183100	176301580	13300	13300	13300	13300	0
30	20231106	183000	176301580	13300	13300	13300	13300	0
31	20231106	182900	176301580	13300	13300	13300	13300	0
32	20231106	182800	176301580	13300	13300	13300	13300	146
33	20231106	182700	176301580	13300	13300	13300	13300	0
34	20231106	182600	176301580	13300	13300	13300	13300	0
35	20231106	182500	176301580	13300	13300	13300	13300	0
36	20231106	182400	176301580	13300	13300	13300	13300	0
37	20231106	182300	176301580	13300	13300	13300	13300	0
38	20231106	182200	176301580	13300	13300	13300	13300	0
39	20231106	182100	176301580	13300	13300	13300	13300	0
40	20231106	182000	176301580	13300	13300	13300	13300	0
41	20231106	181900	176301580	13300	13300	13300	13300	0
42	20231106	181800	176301580	13300	13300	13300	13300	0
43	20231106	181700	176301580	13300	13300	13300	13300	0
44	20231106	181600	176301580	13300	13300	13300	13300	0
45	20231106	181500	176301580	13300	13300	13300	13300	0
46	20231106	181400	176301580	13300	13300	13300	13300	0
47	20231106	181300	176301580	13300	13300	13300	13300	0
48	20231106	181200	176301580	13300	13300	13300	13300	0
49	20231106	181100	176301580	13300	13300	13300	13300	0
50	20231106	181000	176301580	13300	13300	13300	13300	0
51	20231106	180900	176301580	13300	13300	13300	13300	0
52	20231106	180800	176301580	13300	13300	13300	13300	0
53	20231106	180700	176301580	13300	13300	13300	13300	0
54	20231106	180600	176301580	13300	13300	13300	13300	0
55	20231106	180500	176301580	13300	13300	13300	13300	0
56	20231106	180400	176301580	13300	13300	13300	13300	0
57	20231106	180300	176301580	13300	13300	13300	13300	0
58	20231106	180200	176301580	13300	13300	13300	13300	0
59	20231106	180100	176301580	13300	13300	13300	13300	0
60	20231106	180000	176301580	13300	13300	13300	13300	0
61	20231106	175900	176301580	13300	13300	13300	13300	0
62	20231106	175800	176301580	13300	13300	13300	13300	146
63	20231106	175700	176301580	13300	13300	13300	13300	0
64	20231106	175600	176301580	13300	13300	13300	13300	0
65	20231106	175500	176301580	13300	13300	13300	13300	0
66	20231106	175400	176301580	13300	13300	13300	13300	0
67	20231106	175300	176301580	13300	13300	13300	13300	0
68	20231106	175200	176301580	13300	13300	13300	13300	0
69	20231106	175100	176301580	13300	13300	13300	13300	0
70	20231106	175000	176301580	13300	13300	13300	13300	0
71	20231106	174900	176301580	13300	13300	13300	13300	0
72	20231106	174800	176301580	13300	13300	13300	13300	0
73	20231106	174700	176301580	13300	13300	13300	13300	0
74	20231106	174600	176301580	13300	13300	13300	13300	0
75	20231106	174500	176301580	13300	13300	13300	13300	0
76	20231106	174400	176301580	13300	13300	13300	13300	0
77	20231106	174300	176301580	13300	13300	13300	13300	0
78	20231106	174200	176301580	13300	13300	13300	13300	0
79	20231106	174100	176301580	13300	13300	13300	13300	0
80	20231106	174000	176301580	13300	13300	13300	13300	0
81	20231106	173900	176301580	13300	13300	13300	13300	0
82	20231106	173800	176301580	13300	13300	13300	13300	0
83	20231106	173700	176301580	13300	13300	13300	13300	0
84	20231106	173600	176301580	13300	13300	13300	13300	0
85	20231106	173500	176301580	13300	13300	13300	13300	0
86	20231106	173400	176301580	13300	13300	13300	13300	0
87	20231106	173300	176301580	13300	13300	13300	13300	0
88	20231106	173200	176301580	13300	13300	13300	13300	0
89	20231106	173100	176301580	13300	13300	13300	13300	0
90	20231106	173000	176301580	13300	13300	13300	13300	0
91	20231106	172900	176301580	13300	13300	13300	13300	0
92	20231106	172800	176301580	13300	13300	13300	13300	146
93	20231106	172700	176301580	13300	13300	13300	13300	0
94	20231106	172600	176301580	13300	13300	13300	13300	0
95	20231106	172500	176301580	13300	13300	13300	13300	0
96	20231106	172400	176301580	13300	13300	13300	13300	0
97	20231106	172300	176301580	13300	13300	13300	13300	0
98	20231106	172200	176301580	13300	13300	13300	13300	0
99	20231106	172100	176301580	13300	13300	13300	13300	0
100	20231106	172000	176301580	13300	13300	13300	13300	0
101	20231106	171900	176301580	13300	13300	13300	13300	0
102	20231106	171800	176301580	13300	13300	13300	13300	0
103	20231106	171700	176301580	13300	13300	13300	13300	0
104	20231106	171600	176301580	13300	13300	13300	13300	0
105	20231106	171500	176301580	13300	13300	13300	13300	0
106	20231106	171400	176301580	13300	13300	13300	13300	0
107	20231106	171300	176301580	13300	13300	13300	13300	0
108	20231106	171200	176301580	13300	13300	13300	13300	0
109	20231106	171100	176301580	13300	13300	13300	13300	0
110	20231106	171000	176301580	13300	13300	13300	13300	0
111	20231106	170900	176301580	13300	13300	13300	13300	0
112	20231106	170800	176301580	13300	13300	13300	13300	0
113	20231106	170700	176301580	13300	13300	13300	13300	0
114	20231106	170600	176301580	13300	13300	13300	13300	0
115	20231106	170500	176301580	13300	13300	13300	13300	0
116	20231106	170400	176301580	13300	13300	13300	13300	0
117	20231106	170300	176301580	13300	13300	13300	13300	0
118	20231106	170200	176301580	13300	13300	13300	13300	0
119	20231106	170100	176301580	13300	13300	13300	13300	0
120	20231106	170000	176301580	13300	13300	13300	13300	0
121	20231106	165900	176301580	13300	13300	13300	13300	0
122	20231106	165800	176301580	13300	13300	13300	13300	146
123	20231106	165700	176301580	13300	13300	13300	13300	0
124	20231106	165600	176301580	13300	13300	13300	13300	0
125	20231106	165500	176301580	13300	13300	13300	13300	0
126	20231106	165400	176301580	13300	13300	13300	13300	0
127	20231106	165300	176301580	13300	13300	13300	13300	0
128	20231106	165200	176301580	13300	13300	13300	13300	0
129	20231106	165100	176301580	13300	13300	13300	13300	0
130	20231106	165000	176301580	13300	13300	13300	13300	0
131	20231106	164900	176301580	13300	13300	13300	13300	0
132	20231106	164800	176301580	13300	13300	13300	13300	0
133	20231106	164700	176301580	13300	13300	13300	13300	0
134	20231106	164600	176301580	13300	13300	13300	13300	0
135	20231106	164500	176301580	13300	13300	13300	13300	0
136	20231106	164400	176301580	13300	13300	13300	13300	0
137	20231106	164300	176301580	13300	13300	13300	13300	0
138	20231106	164200	176301580	13300	13300	13300	13300	0
139	20231106	164100	176301580	13300	13300	13300	13300	0
140	20231106	164000	176301580	13300	13300	13300	13300	0
141	20231106	163900	176301580	13300	13300	13300	13300	0
142	20231106	163800	176301580	13300	13300	13300	13300	0
143	20231106	163700	176301580	13300	13300	13300	13300	0
144	20231106	163600	176301580	13300	13300	13300	13300	0
145	20231106	163500	176301580	13300	13300	13300	13300	0
146	20231106	163400	176301580	13300	13300	13300	13300	0
147	20231106	163300	176301580	13300	13300	13300	13300	0
148	20231106	163200	176301580	13300	13300	13300	13300	0
149	20231106	163100	176301580	13300	13300	13300	13300	0
150	20231106	163000	176301580	13300	13300	13300	13300	0
151	20231106	162900	176301580	13300	13300	13300	13300	0
152	20231106	162800	176301580	13300	13300	13300	13300	146
153	20231106	162700	176301580	13300	13300	13300	13300	0
154	20231106	162600	176301580	13300	13300	13300	13300	0
155	20231106	162500	176301580	13300	13300	13300	13300	0
156	20231106	162400	176301580	13300	13300	13300	13300	0
157	20231106	162300	176301580	13300	13300	13300	13300	0
158	20231106	162200	176301580	13300	13300	13300	13300	0
159	20231106	162100	176301580	13300	13300	13300	13300	0
160	20231106	162000	176301580	13300	13300	13300	13300	0
161	20231106	161900	176301580	13300	13300	13300	13300	0
162	20231106	161800	176301580	13300	13300	13300	13300	0
163	20231106	161700	176301580	13300	13300	13300	13300	0
164	20231106	161600	176301580	13300	13300	13300	13300	0
165	20231106	161500	176301580	13300	13300	13300	13300	0
166	20231106	161400	176301580	13300	13300	13300	13300	0
167	20231106	161300	176301580	13300	13300	13300	13300	0
168	20231106	161200	176301580	13300	13300	13300	13300	0
169	20231106	161100	176301580	13300	13300	13300	13300	0
170	20231106	161000	176301580	13300	13300	13300	13300	0
171	20231106	160900	176301580	13300	13300	13300	13300	0
172	20231106	160800	176301580	13300	13300	13300	13300	0
173	20231106	160700	176301580	13300	13300	13300	13300	0
174	20231106	160600	176301580	13300	13300	13300	13300	0
175	20231106	160500	176301580	13300	13300	13300	13300	0
176	20231106	160400	176301580	13300	13300	13300	13300	0
177	20231106	160300	176301580	13300	13300	13300	13300	0
178	20231106	160200	176301580	13300	13300	13300	13300	0
179	20231106	160100	176301580	13300	13300	13300	13300	0
180	20231106	160000	176301580	13300	13300	13300	13300	0
181	20231106	155900	176301580	13300	13300	13300	13300	0
182	20231106	155800	176301580	13300	13300	13300	13300	146
183	20231106	155700	176301580	13300	13300	13300	13300	0
184	20231106	155600	176301580	13300	13300	13300	13300	0
185	20231106	155500	176301580	13300	13300	13300	13300	0
186	20231106	155400	176301580	13300	13300	13300	13300	0
187	20231106	155300	176301580	13300	13300	13300	13300	0
188	20231106	155200	176301580	13300	13300	13300	13300	0
189	20231106	155100	176301580	13300	13300	13300	13300	0
190	20231106	155000	176301580	13300	13300	13300	13300	0
191	20231106	154900	176301580	13300	13300	13300	13300	0
192	20231106	154800	176301580	13300	13300	13300	13300	0
193	20231106	154700	176301580	13300	13300	13300	13300	0
194	20231106	154600	176301580	13300	13300	13300	13300	0
195	20231106	154500	176301580	13300	13300	13300	13300	0
196	20231106	154400	176301580	13300	13300	13300	13300	0
197	20231106	154300	176301580	13300	13300	13300	13300	0
198	20231106	154200	176301580	13300	13300	13300	13300	0
199	20231106	154100	176301580	13300	13300	13300	13300	0
200	20231106	154000	176301580	13300	13300	13300	13300	0
201	20231106	153900	176301580	13300	13300	13300	13300	0
202	20231106	153800	176301580	13300	13300	13300	13300	0
203	20231106	153700	176301580	13300	13300	13300	13300	0
204	20231106	153600	176301580	13300	13300	13300	13300	0
205	20231106	153500	176301580	13300	13300	13300	13300	0
206	20231106	153400	176301580	13300	13300	13300	13300	0
207	20231106	153300	176301580	13300	13300	13300	13300	0
208	20231106	153200	176301580	13300	13300	13300	13300	0
209	20231106	153100	176301580	13300	13300	13300	13300	0
210	20231106	153000	176301580	13300	13300	13300	13300	146
211	20231106	152900	174359780	13300	13300	13300	13300	0
212	20231106	152800	174359780	13300	13300	13300	13300	0
213	20231106	152700	174359780	13300	13300	13300	13300	0
214	20231106	152600	174359780	13300	13300	13300	13300	0
215	20231106	152500	174359780	13300	13300	13300	13300	0
216	20231106	152400	174359780	13300	13300	13300	13300	0
217	20231106	152300	174359780	13300	13300	13300	13300	0
218	20231106	152200	174359780	13300	13300	13300	13300	0
219	20231106	152100	174359780	13300	13300	13300	13300	0
220	20231106	152000	174359780	13300	13300	13300	13300	0
221	20231106	151900	174359780	13300	13300	13300	13300	5
222	20231106	151800	174293280	13310	13310	13310	13310	0
223	20231106	151700	174293280	13310	13310	13310	13310	10
224	20231106	151600	174160180	13300	13300	13300	13300	2
225	20231106	151500	174133580	13310	13300	13310	13300	4
226	20231106	151400	174080370	13300	13300	13300	13300	0
227	20231106	151300	174080370	13300	13300	13300	13300	5
228	20231106	151200	174013870	13300	13300	13300	13300	0
229	20231106	151100	174013870	13300	13300	13300	13300	0
230	20231106	151000	174013870	13300	13300	13300	13300	2
231	20231106	150900	173987270	13300	13300	13300	13300	1
232	20231106	150800	173973970	13310	13310	13310	13310	50
233	20231106	150700	173308470	13300	13300	13300	13300	41
234	20231106	150600	172763170	13310	13310	13310	13310	60
235	20231106	150500	171964570	13300	13300	13300	13300	4
236	20231106	150400	171911370	13300	13300	13300	13300	1
237	20231106	150300	171898070	13300	13310	13310	13300	50
238	20231106	150200	171232770	13300	13300	13300	13300	64
239	20231106	150100	170381570	13300	13300	13300	13300	20
240	20231106	150000	170115570	13300	13300	13300	13300	6
241	20231106	145900	170035770	13310	13310	13310	13310	5
242	20231106	145800	169969220	13300	13300	13300	13300	1
243	20231106	145700	169955920	13300	13300	13300	13300	0
244	20231106	145600	169955920	13300	13300	13300	13300	1
245	20231106	145500	169942620	13300	13300	13300	13300	0
246	20231106	145400	169942620	13300	13300	13300	13300	0
247	20231106	145300	169942620	13300	13300	13300	13300	1
248	20231106	145200	169929320	13300	13300	13300	13300	4
249	20231106	145100	169876120	13300	13310	13310	13300	130
250	20231106	145000	168146110	13300	13290	13300	13290	396
251	20231106	144900	162879320	13260	13260	13260	13260	0
252	20231106	144800	162879320	13260	13260	13260	13260	0
253	20231106	144700	162879320	13260	13260	13260	13260	56
254	20231106	144600	162136760	13300	13300	13300	13300	0
255	20231106	144500	162136760	13300	13300	13300	13300	0
256	20231106	144400	162136760	13300	13260	13300	13260	2
257	20231106	144300	162110200	13300	13300	13300	13300	0
258	20231106	144200	162110200	13300	13260	13300	13260	3
259	20231106	144100	162070340	13300	13300	13300	13300	0
260	20231106	144000	162070340	13300	13300	13300	13300	0
261	20231106	143900	162070340	13300	13300	13300	13300	1
262	20231106	143800	162057040	13290	13260	13290	13260	2
263	20231106	143700	162030490	13260	13260	13260	13260	1
264	20231106	143600	162017230	13260	13300	13300	13260	80
265	20231106	143500	160953270	13300	13300	13300	13300	69
266	20231106	143400	160035570	13300	13300	13300	13300	0
267	20231106	143300	160035570	13300	13280	13310	13280	45
268	20231106	143200	159437920	13280	13280	13280	13280	0
269	20231106	143100	159437920	13280	13280	13280	13280	10
270	20231106	143000	159305120	13280	13280	13280	13280	0
271	20231106	142900	159305120	13280	13280	13280	13280	0
272	20231106	142800	159305120	13280	13280	13300	13280	74
273	20231106	142700	158322380	13280	13280	13280	13280	29
274	20231106	142600	157937260	13280	13300	13300	13280	151
275	20231106	142500	155930960	13280	13280	13280	13280	1
276	20231106	142400	155917680	13280	13280	13280	13280	0
277	20231106	142300	155917680	13280	13280	13280	13280	0
278	20231106	142200	155917680	13280	13280	13280	13280	0
279	20231106	142100	155917680	13280	13290	13320	13280	379
280	20231106	142000	150876120	13280	13280	13280	13280	1
281	20231106	141900	150862840	13290	13290	13290	13290	0
282	20231106	141800	150862840	13290	13290	13290	13290	197
283	20231106	141700	148244710	13280	13280	13280	13280	6
284	20231106	141600	148165030	13280	13270	13280	13270	14
285	20231106	141500	147979170	13270	13280	13280	13270	20
286	20231106	141400	147713760	13270	13270	13270	13270	102
287	20231106	141300	146360220	13260	13260	13260	13260	51
288	20231106	141200	145683960	13260	13260	13260	13260	0
289	20231106	141100	145683960	13260	13260	13260	13260	257
290	20231106	141000	142276140	13260	13260	13260	13260	0
291	20231106	140900	142276140	13260	13260	13260	13260	18
292	20231106	140800	142037460	13260	13260	13260	13260	5
293	20231106	140700	141971160	13260	13250	13260	13250	16
294	20231106	140600	141759110	13250	13250	13250	13250	0
295	20231106	140500	141759110	13250	13250	13250	13250	5
296	20231106	140400	141692860	13250	13250	13250	13250	0
297	20231106	140300	141692860	13250	13290	13290	13250	15
298	20231106	140200	141493710	13300	13250	13300	13250	10
299	20231106	140100	141360960	13250	13250	13250	13250	0
300	20231106	140000	141360960	13250	13250	13250	13250	5
301	20231106	135900	141294710	13240	13240	13240	13240	5
302	20231106	135800	141228510	13240	13240	13240	13240	0
303	20231106	135700	141228510	13240	13240	13240	13240	6
304	20231106	135600	141149070	13240	13240	13240	13240	0
305	20231106	135500	141149070	13240	13240	13240	13240	5
306	20231106	135400	141082870	13240	13240	13240	13240	5
307	20231106	135300	141016670	13240	13240	13240	13240	0
308	20231106	135200	141016670	13240	13240	13240	13240	1
309	20231106	135100	141003430	13240	13240	13240	13240	8
310	20231106	135000	140897510	13300	13300	13300	13300	0
311	20231106	134900	140897510	13300	13300	13300	13300	0
312	20231106	134800	140897510	13300	13290	13300	13290	10
313	20231106	134700	140764600	13290	13290	13290	13290	0
314	20231106	134600	140764600	13290	13290	13290	13290	0
315	20231106	134500	140764600	13290	13290	13290	13290	19
316	20231106	134400	140512090	13280	13270	13280	13270	32
317	20231106	134300	140087300	13260	13260	13260	13260	5
318	20231106	134200	140021000	13260	13260	13260	13260	0
319	20231106	134100	140021000	13260	13270	13270	13260	7
320	20231106	134000	139928160	13260	13260	13260	13260	0
321	20231106	133900	139928160	13260	13260	13260	13260	12
322	20231106	133800	139769040	13250	13250	13250	13250	5
323	20231106	133700	139702790	13250	13250	13250	13250	0
324	20231106	133600	139702790	13250	13250	13250	13250	4
325	20231106	133500	139649790	13250	13250	13250	13250	4
326	20231106	133400	139596790	13250	13250	13250	13250	0
327	20231106	133300	139596790	13250	13250	13250	13250	4
328	20231106	133200	139543790	13240	13240	13240	13240	4
329	20231106	133100	139490830	13240	13240	13240	13240	0
330	20231106	133000	139490830	13240	13240	13240	13240	4
331	20231106	132900	139437870	13230	13230	13230	13230	0
332	20231106	132800	139437870	13230	13230	13230	13230	4
333	20231106	132700	139384950	13270	13270	13270	13270	1
334	20231106	132600	139371680	13230	13230	13230	13230	8
335	20231106	132500	139265840	13230	13230	13230	13230	16
336	20231106	132400	139054160	13230	13230	13230	13230	1
337	20231106	132300	139040930	13230	13230	13230	13230	6
338	20231106	132200	138961550	13230	13230	13230	13230	0
339	20231106	132100	138961550	13230	13230	13230	13230	4
340	20231106	132000	138908630	13230	13230	13230	13230	0
341	20231106	131900	138908630	13230	13230	13230	13230	4
342	20231106	131800	138855710	13270	13270	13270	13270	0
343	20231106	131700	138855710	13270	13270	13270	13270	10
344	20231106	131600	138723010	13220	13220	13220	13220	6
345	20231106	131500	138643690	13220	13220	13220	13220	22
346	20231106	131400	138352850	13220	13220	13220	13220	0
347	20231106	131300	138352850	13220	13220	13230	13220	129
348	20231106	131200	136647450	13270	13270	13270	13270	0
349	20231106	131100	136647450	13270	13270	13270	13270	0
350	20231106	131000	136647450	13270	13210	13270	13210	532
351	20231106	130900	129589730	13270	13240	13270	13240	300
352	20231106	130800	125612520	13240	13240	13240	13240	1
353	20231106	130700	125599280	13230	13230	13230	13230	0
354	20231106	130600	125599280	13230	13210	13230	13210	140
355	20231106	130500	123747420	13210	13210	13210	13210	0
356	20231106	130400	123747420	13210	13210	13210	13210	3
357	20231106	130300	123707790	13210	13210	13210	13210	3
358	20231106	130200	123668160	13200	13200	13200	13200	0
359	20231106	130100	123668160	13200	13200	13200	13200	3
360	20231106	130000	123628560	13200	13200	13200	13200	3
361	20231106	125900	123588960	13250	13250	13250	13250	0
362	20231106	125800	123588960	13250	13250	13250	13250	14
363	20231106	125700	123403460	13250	13250	13250	13250	1
364	20231106	125600	123390210	13210	13210	13210	13210	20
365	20231106	125500	123126010	13210	13210	13210	13210	363
366	20231106	125400	118330780	13210	13210	13210	13210	3
367	20231106	125300	118291150	13210	13210	13210	13210	110
368	20231106	125200	116838050	13210	13210	13210	13210	3
369	20231106	125100	116798420	13250	13250	13250	13250	0
370	20231106	125000	116798420	13250	13250	13250	13250	0
371	20231106	124900	116798420	13250	13250	13250	13250	0
372	20231106	124800	116798420	13250	13220	13250	13220	44
373	20231106	124700	116216690	13220	13210	13220	13210	6
374	20231106	124600	116137410	13210	13210	13210	13210	0
375	20231106	124500	116137410	13210	13210	13210	13210	4
376	20231106	124400	116084570	13210	13210	13210	13210	0
377	20231106	124300	116084570	13210	13210	13220	13210	37
378	20231106	124200	115595780	13210	13210	13210	13210	0
379	20231106	124100	115595780	13210	13210	13210	13210	0
380	20231106	124000	115595780	13210	13210	13210	13210	4
381	20231106	123900	115542940	13210	13210	13210	13210	0
382	20231106	123800	115542940	13210	13210	13210	13210	4
383	20231106	123700	115490100	13210	13210	13210	13210	0
384	20231106	123600	115490100	13210	13210	13210	13210	40
385	20231106	123500	114961700	13220	13220	13220	13220	291
386	20231106	123400	111114680	13230	13230	13230	13230	0
387	20231106	123300	111114680	13230	13230	13230	13230	0
388	20231106	123200	111114680	13230	13220	13230	13220	119
389	20231106	123100	109540350	13230	13230	13230	13230	1
390	20231106	123000	109527120	13230	13220	13230	13220	14
391	20231106	122900	109342030	13220	13220	13220	13220	4
392	20231106	122800	109289150	13220	13220	13220	13220	0
393	20231106	122700	109289150	13220	13220	13220	13220	4
394	20231106	122600	109236270	13220	13220	13220	13220	0
395	20231106	122500	109236270	13220	13220	13220	13220	4
396	20231106	122400	109183390	13220	13220	13220	13220	122
397	20231106	122300	107570550	13220	13220	13220	13220	4
398	20231106	122200	107517670	13230	13230	13230	13230	0
399	20231106	122100	107517670	13230	13230	13230	13230	4
400	20231106	122000	107464750	13230	13230	13230	13230	5
401	20231106	121900	107398600	13230	13250	13250	13230	6
402	20231106	121800	107319200	13220	13220	13220	13220	0
403	20231106	121700	107319200	13220	13220	13220	13220	0
404	20231106	121600	107319200	13220	13220	13220	13220	5
405	20231106	121500	107253100	13230	13240	13240	13230	15
406	20231106	121400	107054610	13240	13240	13240	13240	0
407	20231106	121300	107054610	13240	13240	13240	13240	3
408	20231106	121200	107014890	13240	13250	13250	13240	7
409	20231106	121100	106922180	13230	13220	13230	13220	7
410	20231106	121000	106829630	13220	13220	13220	13220	4
411	20231106	120900	106776750	13220	13220	13220	13220	0
412	20231106	120800	106776750	13220	13220	13220	13220	0
413	20231106	120700	106776750	13220	13220	13220	13220	0
414	20231106	120600	106776750	13220	13220	13220	13220	0
415	20231106	120500	106776750	13220	13220	13220	13220	141
416	20231106	120400	104912730	13210	13210	13210	13210	4
417	20231106	120300	104859890	13210	13210	13210	13210	0
418	20231106	120200	104859890	13210	13210	13210	13210	4
419	20231106	120100	104807050	13220	13220	13220	13220	23
420	20231106	120000	104502990	13210	13210	13210	13210	4
421	20231106	115900	104450150	13220	13220	13220	13220	47
422	20231106	115800	103828810	13210	13210	13210	13210	4
423	20231106	115700	103775970	13210	13210	13210	13210	0
424	20231106	115600	103775970	13210	13210	13210	13210	0
425	20231106	115500	103775970	13210	13210	13210	13210	1
426	20231106	115400	103762760	13200	13200	13200	13200	0
427	20231106	115300	103762760	13200	13200	13200	13200	0
428	20231106	115200	103762760	13200	13200	13200	13200	0
429	20231106	115100	103762760	13200	13240	13240	13200	214
430	20231106	115000	100929960	13240	13240	13240	13240	2
431	20231106	114900	100903480	13200	13200	13200	13200	0
432	20231106	114800	100903480	13200	13200	13200	13200	25
433	20231106	114700	100573480	13180	13190	13190	13180	133
434	20231106	114600	98819320	13190	13210	13210	13190	131
435	20231106	114500	97089590	13210	13210	13210	13210	0
436	20231106	114400	97089590	13210	13220	13220	13210	11
437	20231106	114300	96944210	13240	13240	13240	13240	10
438	20231106	114200	96811810	13220	13220	13220	13220	4
439	20231106	114100	96758930	13220	13220	13220	13220	0
440	20231106	114000	96758930	13220	13220	13220	13220	4
441	20231106	113900	96706050	13230	13230	13230	13230	0
442	20231106	113800	96706050	13230	13230	13230	13230	4
443	20231106	113700	96653130	13230	13230	13230	13230	0
444	20231106	113600	96653130	13230	13230	13230	13230	7
445	20231106	113500	96560520	13230	13230	13230	13230	5
446	20231106	113400	96494370	13240	13230	13240	13230	2
447	20231106	113300	96467900	13240	13230	13240	13230	13
448	20231106	113200	96295860	13230	13230	13230	13230	3
449	20231106	113100	96256170	13250	13250	13250	13250	10
450	20231106	113000	96123670	13260	13260	13260	13260	10
451	20231106	112900	95991070	13220	13250	13250	13220	6
452	20231106	112800	95911690	13250	13250	13250	13250	1
453	20231106	112700	95898440	13210	13210	13210	13210	4
454	20231106	112600	95845600	13210	13210	13210	13210	0
455	20231106	112500	95845600	13210	13260	13260	13210	14
456	20231106	112400	95660160	13260	13210	13260	13210	11
457	20231106	112300	95514800	13210	13210	13210	13210	3
458	20231106	112200	95475170	13210	13210	13210	13210	0
459	20231106	112100	95475170	13210	13210	13210	13210	3
460	20231106	112000	95435540	13210	13210	13210	13210	3
461	20231106	111900	95395910	13210	13210	13210	13210	0
462	20231106	111800	95395910	13210	13210	13210	13210	4
463	20231106	111700	95343070	13200	13200	13200	13200	0
464	20231106	111600	95343070	13200	13200	13200	13200	0
465	20231106	111500	95343070	13200	13200	13200	13200	0
466	20231106	111400	95343070	13200	13200	13200	13200	0
467	20231106	111300	95343070	13200	13200	13200	13200	0
468	20231106	111200	95343070	13200	13200	13200	13200	0
469	20231106	111100	95343070	13200	13200	13200	13200	2
470	20231106	111000	95316670	13200	13200	13200	13200	3
471	20231106	110900	95277070	13200	13200	13200	13200	0
472	20231106	110800	95277070	13200	13200	13200	13200	1
473	20231106	110700	95263870	13250	13200	13250	13200	21
474	20231106	110600	94986570	13200	13200	13200	13200	55
475	20231106	110500	94260570	13180	13170	13180	13170	96
476	20231106	110400	92995410	13170	13170	13170	13170	0
477	20231106	110300	92995410	13170	13170	13170	13170	1
478	20231106	110200	92982240	13180	13180	13180	13180	174
479	20231106	110100	90688920	13180	13180	13180	13180	3
480	20231106	110000	90649380	13200	13200	13200	13200	76
481	20231106	105900	89646180	13180	13200	13200	13180	103
482	20231106	105800	88286620	13200	13200	13200	13200	193
483	20231106	105700	85739020	13200	13200	13200	13200	2
484	20231106	105600	85712620	13200	13200	13200	13200	2
485	20231106	105500	85686220	13200	13250	13250	13200	3
486	20231106	105400	85646570	13200	13200	13200	13200	2
487	20231106	105300	85620170	13200	13200	13200	13200	0
488	20231106	105200	85620170	13200	13200	13200	13200	700
489	20231106	105100	76380170	13200	13200	13200	13200	0
490	20231106	105000	76380170	13200	13200	13200	13200	0
491	20231106	104900	76380170	13200	13200	13200	13200	114
492	20231106	104800	74875370	13200	13200	13200	13200	0
493	20231106	104700	74875370	13200	13200	13200	13200	3
494	20231106	104600	74835770	13200	13200	13200	13200	0
495	20231106	104500	74835770	13200	13250	13250	13200	35
496	20231106	104400	74372270	13200	13200	13200	13200	6
497	20231106	104300	74293070	13200	13200	13200	13200	2
498	20231106	104200	74266670	13200	13190	13200	13190	32
499	20231106	104100	73844280	13200	13200	13200	13200	504
500	20231106	104000	67191480	13240	13240	13240	13240	0
501	20231106	103900	67191480	13240	13240	13240	13240	0
502	20231106	103800	67191480	13240	13240	13240	13240	3
503	20231106	103700	67151760	13240	13240	13240	13240	100
504	20231106	103600	65827760	13220	13220	13220	13220	18
505	20231106	103500	65589800	13220	13220	13220	13220	3
506	20231106	103400	65550140	13220	13270	13270	13220	19
507	20231106	103300	65298210	13220	13220	13220	13220	0
508	20231106	103200	65298210	13220	13220	13220	13220	7
509	20231106	103100	65205670	13270	13270	13270	13270	0
510	20231106	103000	65205670	13270	13220	13270	13220	9
511	20231106	102900	65086440	13270	13270	13270	13270	2
512	20231106	102800	65059900	13220	13220	13220	13220	4
513	20231106	102700	65007020	13220	13220	13220	13220	0
514	20231106	102600	65007020	13220	13220	13220	13220	0
515	20231106	102500	65007020	13220	13220	13220	13220	0
516	20231106	102400	65007020	13220	13220	13220	13220	6
517	20231106	102300	64927700	13280	13260	13280	13260	20
518	20231106	102200	64662220	13260	13260	13260	13260	3
519	20231106	102100	64622440	13210	13210	13210	13210	0
520	20231106	102000	64622440	13210	13210	13210	13210	0
521	20231106	101900	64622440	13210	13210	13210	13210	86
522	20231106	101800	63486380	13210	13210	13210	13210	0
523	20231106	101700	63486380	13210	13210	13210	13210	13
524	20231106	101600	63314650	13220	13220	13220	13220	1
525	20231106	101500	63301430	13220	13220	13220	13220	0
526	20231106	101400	63301430	13220	13220	13220	13220	0
527	20231106	101300	63301430	13220	13220	13220	13220	0
528	20231106	101200	63301430	13220	13220	13220	13220	0
529	20231106	101100	63301430	13220	13220	13220	13220	0
530	20231106	101000	63301430	13220	13220	13220	13220	0
531	20231106	100900	63301430	13220	13220	13220	13220	1
532	20231106	100800	63288210	13210	13210	13210	13210	0
533	20231106	100700	63288210	13210	13270	13270	13210	42
534	20231106	100600	62733160	13210	13210	13210	13210	0
535	20231106	100500	62733160	13210	13210	13210	13210	0
536	20231106	100400	62733160	13210	13210	13210	13210	0
537	20231106	100300	62733160	13210	13210	13210	13210	0
538	20231106	100200	62733160	13210	13210	13210	13210	0
539	20231106	100100	62733160	13210	13210	13210	13210	37
540	20231106	100000	62244390	13280	13280	13280	13280	1
541	20231106	095900	62231110	13210	13210	13210	13210	200
542	20231106	095800	59589110	13210	13280	13280	13210	20
543	20231106	095700	59323580	13280	13280	13280	13280	0
544	20231106	095600	59323580	13280	13280	13280	13280	0
545	20231106	095500	59323580	13280	13280	13280	13280	1
546	20231106	095400	59310300	13280	13280	13280	13280	1
547	20231106	095300	59297020	13280	13280	13280	13280	0
548	20231106	095200	59297020	13280	13280	13280	13280	150
549	20231106	095100	57305020	13270	13270	13270	13270	0
550	20231106	095000	57305020	13270	13270	13270	13270	59
551	20231106	094900	56522090	13270	13190	13270	13180	34
552	20231106	094800	56073680	13270	13180	13270	13180	40
553	20231106	094700	55546210	13190	13280	13280	13190	75
554	20231106	094600	54555900	13290	13290	13290	13290	0
555	20231106	094500	54555900	13290	13290	13290	13290	0
556	20231106	094400	54555900	13290	13290	13290	13290	2
557	20231106	094300	54529320	13250	13250	13250	13250	0
558	20231106	094200	54529320	13250	13250	13250	13250	66
559	20231106	094100	53654820	13170	13240	13240	13170	79
560	20231106	094000	52610720	13240	13240	13240	13240	0
561	20231106	093900	52610720	13240	13240	13240	13240	1
562	20231106	093800	52597480	13240	13240	13240	13240	30
563	20231106	093700	52200280	13170	13320	13320	13150	1287
564	20231106	093600	35236010	13320	13320	13320	13320	4
565	20231106	093500	35182730	13270	13270	13320	13270	499
566	20231106	093400	28547790	13290	13290	13290	13290	1
567	20231106	093300	28534500	13270	13270	13270	13270	0
568	20231106	093200	28534500	13270	13290	13290	13270	6
569	20231106	093100	28454780	13290	13290	13290	13290	2
570	20231106	093000	28428200	13220	13250	13250	13220	50
571	20231106	092900	27766810	13290	13290	13290	13290	0
572	20231106	092800	27766810	13290	13290	13290	13290	2
573	20231106	092700	27740230	13240	13240	13240	13240	0
574	20231106	092600	27740230	13240	13240	13240	13240	0
575	20231106	092500	27740230	13240	13220	13240	13220	285
576	20231106	092400	23972150	13190	13190	13190	13190	0
577	20231106	092300	23972150	13190	13190	13190	13190	0
578	20231106	092200	23972150	13190	13190	13190	13190	1
579	20231106	092100	23958960	13190	13200	13200	13190	59
580	20231106	092000	23180640	13230	13230	13230	13230	0
581	20231106	091900	23180640	13230	13230	13230	13230	0
582	20231106	091800	23180640	13230	13230	13230	13230	0
583	20231106	091700	23180640	13230	13230	13230	13230	7
584	20231106	091600	23088030	13160	13160	13160	13160	0
585	20231106	091500	23088030	13160	13160	13160	13160	0
586	20231106	091400	23088030	13160	13180	13180	13160	183
587	20231106	091300	20678820	13180	13180	13180	13180	0
588	20231106	091200	20678820	13180	13180	13180	13180	0
589	20231106	091100	20678820	13180	13180	13180	13180	0
590	20231106	091000	20678820	13180	13190	13190	13180	50
591	20231106	090900	20019680	13190	13200	13200	13190	39
592	20231106	090800	19505200	13200	13350	13350	13200	503
593	20231106	090700	12862190	13350	13350	13350	13340	3
594	20231106	090600	12822150	13340	13310	13340	13310	27
595	20231106	090500	12462750	13280	13310	13310	13280	455
596	20231106	090400	6419510	13310	13350	13360	13310	52
597	20231106	090300	5724970	13360	13360	13360	13360	1
598	20231106	090200	5711610	13280	13280	13280	13280	200
599	20231106	090100	3055610	13310	13310	13310	13310	102
600	20231106	090000	1697990	13370	13370	13370	13370	127