KissMeData/293480/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	205800	555826120	13670	13670	13670	13670	800
3	20231106	205700	555826120	13670	13670	13670	13670	0
4	20231106	205600	555826120	13670	13670	13670	13670	0
5	20231106	205500	555826120	13670	13670	13670	13670	0
6	20231106	205400	555826120	13670	13670	13670	13670	0
7	20231106	205300	555826120	13670	13670	13670	13670	0
8	20231106	205200	555826120	13670	13670	13670	13670	0
9	20231106	205100	555826120	13670	13670	13670	13670	0
10	20231106	205000	555826120	13670	13670	13670	13670	0
11	20231106	204900	555826120	13670	13670	13670	13670	0
12	20231106	204800	555826120	13670	13670	13670	13670	0
13	20231106	204700	555826120	13670	13670	13670	13670	0
14	20231106	204600	555826120	13670	13670	13670	13670	0
15	20231106	204500	555826120	13670	13670	13670	13670	0
16	20231106	204400	555826120	13670	13670	13670	13670	0
17	20231106	204300	555826120	13670	13670	13670	13670	0
18	20231106	204200	555826120	13670	13670	13670	13670	0
19	20231106	204100	555826120	13670	13670	13670	13670	0
20	20231106	204000	555826120	13670	13670	13670	13670	0
21	20231106	203900	555826120	13670	13670	13670	13670	0
22	20231106	203800	555826120	13670	13670	13670	13670	0
23	20231106	203700	555826120	13670	13670	13670	13670	0
24	20231106	203600	555826120	13670	13670	13670	13670	0
25	20231106	203500	555826120	13670	13670	13670	13670	0
26	20231106	203400	555826120	13670	13670	13670	13670	0
27	20231106	203300	555826120	13670	13670	13670	13670	0
28	20231106	203200	555826120	13670	13670	13670	13670	0
29	20231106	203100	555826120	13670	13670	13670	13670	0
30	20231106	203000	555826120	13670	13670	13670	13670	0
31	20231106	202900	555826120	13670	13670	13670	13670	0
32	20231106	202800	555826120	13670	13670	13670	13670	800
33	20231106	202700	555826120	13670	13670	13670	13670	0
34	20231106	202600	555826120	13670	13670	13670	13670	0
35	20231106	202500	555826120	13670	13670	13670	13670	0
36	20231106	202400	555826120	13670	13670	13670	13670	0
37	20231106	202300	555826120	13670	13670	13670	13670	0
38	20231106	202200	555826120	13670	13670	13670	13670	0
39	20231106	202100	555826120	13670	13670	13670	13670	0
40	20231106	202000	555826120	13670	13670	13670	13670	0
41	20231106	201900	555826120	13670	13670	13670	13670	0
42	20231106	201800	555826120	13670	13670	13670	13670	0
43	20231106	201700	555826120	13670	13670	13670	13670	0
44	20231106	201600	555826120	13670	13670	13670	13670	0
45	20231106	201500	555826120	13670	13670	13670	13670	0
46	20231106	201400	555826120	13670	13670	13670	13670	0
47	20231106	201300	555826120	13670	13670	13670	13670	0
48	20231106	201200	555826120	13670	13670	13670	13670	0
49	20231106	201100	555826120	13670	13670	13670	13670	0
50	20231106	201000	555826120	13670	13670	13670	13670	0
51	20231106	200900	555826120	13670	13670	13670	13670	0
52	20231106	200800	555826120	13670	13670	13670	13670	0
53	20231106	200700	555826120	13670	13670	13670	13670	0
54	20231106	200600	555826120	13670	13670	13670	13670	0
55	20231106	200500	555826120	13670	13670	13670	13670	0
56	20231106	200400	555826120	13670	13670	13670	13670	0
57	20231106	200300	555826120	13670	13670	13670	13670	0
58	20231106	200200	555826120	13670	13670	13670	13670	0
59	20231106	200100	555826120	13670	13670	13670	13670	0
60	20231106	200000	555826120	13670	13670	13670	13670	0
61	20231106	195900	555826120	13670	13670	13670	13670	0
62	20231106	195800	555826120	13670	13670	13670	13670	800
63	20231106	195700	555826120	13670	13670	13670	13670	0
64	20231106	195600	555826120	13670	13670	13670	13670	0
65	20231106	195500	555826120	13670	13670	13670	13670	0
66	20231106	195400	555826120	13670	13670	13670	13670	0
67	20231106	195300	555826120	13670	13670	13670	13670	0
68	20231106	195200	555826120	13670	13670	13670	13670	0
69	20231106	195100	555826120	13670	13670	13670	13670	0
70	20231106	195000	555826120	13670	13670	13670	13670	0
71	20231106	194900	555826120	13670	13670	13670	13670	0
72	20231106	194800	555826120	13670	13670	13670	13670	0
73	20231106	194700	555826120	13670	13670	13670	13670	0
74	20231106	194600	555826120	13670	13670	13670	13670	0
75	20231106	194500	555826120	13670	13670	13670	13670	0
76	20231106	194400	555826120	13670	13670	13670	13670	0
77	20231106	194300	555826120	13670	13670	13670	13670	0
78	20231106	194200	555826120	13670	13670	13670	13670	0
79	20231106	194100	555826120	13670	13670	13670	13670	0
80	20231106	194000	555826120	13670	13670	13670	13670	0
81	20231106	193900	555826120	13670	13670	13670	13670	0
82	20231106	193800	555826120	13670	13670	13670	13670	0
83	20231106	193700	555826120	13670	13670	13670	13670	0
84	20231106	193600	555826120	13670	13670	13670	13670	0
85	20231106	193500	555826120	13670	13670	13670	13670	0
86	20231106	193400	555826120	13670	13670	13670	13670	0
87	20231106	193300	555826120	13670	13670	13670	13670	0
88	20231106	193200	555826120	13670	13670	13670	13670	0
89	20231106	193100	555826120	13670	13670	13670	13670	0
90	20231106	193000	555826120	13670	13670	13670	13670	0
91	20231106	192900	555826120	13670	13670	13670	13670	0
92	20231106	192800	555826120	13670	13670	13670	13670	800
93	20231106	192700	555826120	13670	13670	13670	13670	0
94	20231106	192600	555826120	13670	13670	13670	13670	0
95	20231106	192500	555826120	13670	13670	13670	13670	0
96	20231106	192400	555826120	13670	13670	13670	13670	0
97	20231106	192300	555826120	13670	13670	13670	13670	0
98	20231106	192200	555826120	13670	13670	13670	13670	0
99	20231106	192100	555826120	13670	13670	13670	13670	0
100	20231106	192000	555826120	13670	13670	13670	13670	0
101	20231106	191900	555826120	13670	13670	13670	13670	0
102	20231106	191800	555826120	13670	13670	13670	13670	0
103	20231106	191700	555826120	13670	13670	13670	13670	0
104	20231106	191600	555826120	13670	13670	13670	13670	0
105	20231106	191500	555826120	13670	13670	13670	13670	0
106	20231106	191400	555826120	13670	13670	13670	13670	0
107	20231106	191300	555826120	13670	13670	13670	13670	0
108	20231106	191200	555826120	13670	13670	13670	13670	0
109	20231106	191100	555826120	13670	13670	13670	13670	0
110	20231106	191000	555826120	13670	13670	13670	13670	0
111	20231106	190900	555826120	13670	13670	13670	13670	0
112	20231106	190800	555826120	13670	13670	13670	13670	0
113	20231106	190700	555826120	13670	13670	13670	13670	0
114	20231106	190600	555826120	13670	13670	13670	13670	0
115	20231106	190500	555826120	13670	13670	13670	13670	0
116	20231106	190400	555826120	13670	13670	13670	13670	0
117	20231106	190300	555826120	13670	13670	13670	13670	0
118	20231106	190200	555826120	13670	13670	13670	13670	0
119	20231106	190100	555826120	13670	13670	13670	13670	0
120	20231106	190000	555826120	13670	13670	13670	13670	0
121	20231106	185900	555826120	13670	13670	13670	13670	0
122	20231106	185800	555826120	13670	13670	13670	13670	800
123	20231106	185700	555826120	13670	13670	13670	13670	0
124	20231106	185600	555826120	13670	13670	13670	13670	0
125	20231106	185500	555826120	13670	13670	13670	13670	0
126	20231106	185400	555826120	13670	13670	13670	13670	0
127	20231106	185300	555826120	13670	13670	13670	13670	0
128	20231106	185200	555826120	13670	13670	13670	13670	0
129	20231106	185100	555826120	13670	13670	13670	13670	0
130	20231106	185000	555826120	13670	13670	13670	13670	0
131	20231106	184900	555826120	13670	13670	13670	13670	0
132	20231106	184800	555826120	13670	13670	13670	13670	0
133	20231106	184700	555826120	13670	13670	13670	13670	0
134	20231106	184600	555826120	13670	13670	13670	13670	0
135	20231106	184500	555826120	13670	13670	13670	13670	0
136	20231106	184400	555826120	13670	13670	13670	13670	0
137	20231106	184300	555826120	13670	13670	13670	13670	0
138	20231106	184200	555826120	13670	13670	13670	13670	0
139	20231106	184100	555826120	13670	13670	13670	13670	0
140	20231106	184000	555826120	13670	13670	13670	13670	0
141	20231106	183900	555826120	13670	13670	13670	13670	0
142	20231106	183800	555826120	13670	13670	13670	13670	0
143	20231106	183700	555826120	13670	13670	13670	13670	0
144	20231106	183600	555826120	13670	13670	13670	13670	0
145	20231106	183500	555826120	13670	13670	13670	13670	0
146	20231106	183400	555826120	13670	13670	13670	13670	0
147	20231106	183300	555826120	13670	13670	13670	13670	0
148	20231106	183200	555826120	13670	13670	13670	13670	0
149	20231106	183100	555826120	13670	13670	13670	13670	0
150	20231106	183000	555826120	13670	13670	13670	13670	0
151	20231106	182900	555826120	13670	13670	13670	13670	0
152	20231106	182800	555826120	13670	13670	13670	13670	800
153	20231106	182700	555826120	13670	13670	13670	13670	0
154	20231106	182600	555826120	13670	13670	13670	13670	0
155	20231106	182500	555826120	13670	13670	13670	13670	0
156	20231106	182400	555826120	13670	13670	13670	13670	0
157	20231106	182300	555826120	13670	13670	13670	13670	0
158	20231106	182200	555826120	13670	13670	13670	13670	0
159	20231106	182100	555826120	13670	13670	13670	13670	0
160	20231106	182000	555826120	13670	13670	13670	13670	0
161	20231106	181900	555826120	13670	13670	13670	13670	0
162	20231106	181800	555826120	13670	13670	13670	13670	0
163	20231106	181700	555826120	13670	13670	13670	13670	0
164	20231106	181600	555826120	13670	13670	13670	13670	0
165	20231106	181500	555826120	13670	13670	13670	13670	0
166	20231106	181400	555826120	13670	13670	13670	13670	0
167	20231106	181300	555826120	13670	13670	13670	13670	0
168	20231106	181200	555826120	13670	13670	13670	13670	0
169	20231106	181100	555826120	13670	13670	13670	13670	0
170	20231106	181000	555826120	13670	13670	13670	13670	0
171	20231106	180900	555826120	13670	13670	13670	13670	0
172	20231106	180800	555826120	13670	13670	13670	13670	0
173	20231106	180700	555826120	13670	13670	13670	13670	0
174	20231106	180600	555826120	13670	13670	13670	13670	0
175	20231106	180500	555826120	13670	13670	13670	13670	0
176	20231106	180400	555826120	13670	13670	13670	13670	0
177	20231106	180300	555826120	13670	13670	13670	13670	0
178	20231106	180200	555826120	13670	13670	13670	13670	0
179	20231106	180100	555826120	13670	13670	13670	13670	0
180	20231106	180000	555826120	13670	13670	13670	13670	0
181	20231106	175900	555826120	13670	13670	13670	13670	0
182	20231106	175800	555826120	13670	13670	13670	13670	800
183	20231106	175700	555826120	13670	13670	13670	13670	0
184	20231106	175600	555826120	13670	13670	13670	13670	0
185	20231106	175500	555826120	13670	13670	13670	13670	0
186	20231106	175400	555826120	13670	13670	13670	13670	0
187	20231106	175300	555826120	13670	13670	13670	13670	0
188	20231106	175200	555826120	13670	13670	13670	13670	0
189	20231106	175100	555826120	13670	13670	13670	13670	0
190	20231106	175000	555826120	13670	13670	13670	13670	0
191	20231106	174900	555826120	13670	13670	13670	13670	0
192	20231106	174800	555826120	13670	13670	13670	13670	0
193	20231106	174700	555826120	13670	13670	13670	13670	0
194	20231106	174600	555826120	13670	13670	13670	13670	0
195	20231106	174500	555826120	13670	13670	13670	13670	0
196	20231106	174400	555826120	13670	13670	13670	13670	0
197	20231106	174300	555826120	13670	13670	13670	13670	0
198	20231106	174200	555826120	13670	13670	13670	13670	0
199	20231106	174100	555826120	13670	13670	13670	13670	0
200	20231106	174000	555826120	13670	13670	13670	13670	0
201	20231106	173900	555826120	13670	13670	13670	13670	0
202	20231106	173800	555826120	13670	13670	13670	13670	0
203	20231106	173700	555826120	13670	13670	13670	13670	0
204	20231106	173600	555826120	13670	13670	13670	13670	0
205	20231106	173500	555826120	13670	13670	13670	13670	0
206	20231106	173400	555826120	13670	13670	13670	13670	0
207	20231106	173300	555826120	13670	13670	13670	13670	0
208	20231106	173200	555826120	13670	13670	13670	13670	0
209	20231106	173100	555826120	13670	13670	13670	13670	0
210	20231106	173000	555826120	13670	13670	13670	13670	0
211	20231106	172900	555826120	13670	13670	13670	13670	0
212	20231106	172800	555826120	13670	13670	13670	13670	800
213	20231106	172700	555826120	13670	13670	13670	13670	0
214	20231106	172600	555826120	13670	13670	13670	13670	0
215	20231106	172500	555826120	13670	13670	13670	13670	0
216	20231106	172400	555826120	13670	13670	13670	13670	0
217	20231106	172300	555826120	13670	13670	13670	13670	0
218	20231106	172200	555826120	13670	13670	13670	13670	0
219	20231106	172100	555826120	13670	13670	13670	13670	0
220	20231106	172000	555826120	13670	13670	13670	13670	0
221	20231106	171900	555826120	13670	13670	13670	13670	0
222	20231106	171800	555826120	13670	13670	13670	13670	0
223	20231106	171700	555826120	13670	13670	13670	13670	0
224	20231106	171600	555826120	13670	13670	13670	13670	0
225	20231106	171500	555826120	13670	13670	13670	13670	0
226	20231106	171400	555826120	13670	13670	13670	13670	0
227	20231106	171300	555826120	13670	13670	13670	13670	0
228	20231106	171200	555826120	13670	13670	13670	13670	0
229	20231106	171100	555826120	13670	13670	13670	13670	0
230	20231106	171000	555826120	13670	13670	13670	13670	0
231	20231106	170900	555826120	13670	13670	13670	13670	0
232	20231106	170800	555826120	13670	13670	13670	13670	0
233	20231106	170700	555826120	13670	13670	13670	13670	0
234	20231106	170600	555826120	13670	13670	13670	13670	0
235	20231106	170500	555826120	13670	13670	13670	13670	0
236	20231106	170400	555826120	13670	13670	13670	13670	0
237	20231106	170300	555826120	13670	13670	13670	13670	0
238	20231106	170200	555826120	13670	13670	13670	13670	0
239	20231106	170100	555826120	13670	13670	13670	13670	0
240	20231106	170000	555826120	13670	13670	13670	13670	0
241	20231106	165900	555826120	13670	13670	13670	13670	0
242	20231106	165800	555826120	13670	13670	13670	13670	800
243	20231106	165700	555826120	13670	13670	13670	13670	0
244	20231106	165600	555826120	13670	13670	13670	13670	0
245	20231106	165500	555826120	13670	13670	13670	13670	0
246	20231106	165400	555826120	13670	13670	13670	13670	0
247	20231106	165300	555826120	13670	13670	13670	13670	0
248	20231106	165200	555826120	13670	13670	13670	13670	0
249	20231106	165100	555826120	13670	13670	13670	13670	0
250	20231106	165000	555826120	13670	13670	13670	13670	0
251	20231106	164900	555826120	13670	13670	13670	13670	0
252	20231106	164800	555826120	13670	13670	13670	13670	0
253	20231106	164700	555826120	13670	13670	13670	13670	0
254	20231106	164600	555826120	13670	13670	13670	13670	0
255	20231106	164500	555826120	13670	13670	13670	13670	0
256	20231106	164400	555826120	13670	13670	13670	13670	0
257	20231106	164300	555826120	13670	13670	13670	13670	0
258	20231106	164200	555826120	13670	13670	13670	13670	0
259	20231106	164100	555826120	13670	13670	13670	13670	0
260	20231106	164000	555826120	13670	13670	13670	13670	0
261	20231106	163900	555826120	13670	13670	13670	13670	0
262	20231106	163800	555826120	13670	13670	13670	13670	0
263	20231106	163700	555826120	13670	13670	13670	13670	0
264	20231106	163600	555826120	13670	13670	13670	13670	0
265	20231106	163500	555826120	13670	13670	13670	13670	0
266	20231106	163400	555826120	13670	13670	13670	13670	0
267	20231106	163300	555826120	13670	13670	13670	13670	0
268	20231106	163200	555826120	13670	13670	13670	13670	0
269	20231106	163100	555826120	13670	13670	13670	13670	0
270	20231106	163000	555826120	13670	13670	13670	13670	0
271	20231106	162900	555826120	13670	13670	13670	13670	0
272	20231106	162800	555826120	13670	13670	13670	13670	800
273	20231106	162700	555826120	13670	13670	13670	13670	0
274	20231106	162600	555826120	13670	13670	13670	13670	0
275	20231106	162500	555826120	13670	13670	13670	13670	0
276	20231106	162400	555826120	13670	13670	13670	13670	0
277	20231106	162300	555826120	13670	13670	13670	13670	0
278	20231106	162200	555826120	13670	13670	13670	13670	0
279	20231106	162100	555826120	13670	13670	13670	13670	0
280	20231106	162000	555826120	13670	13670	13670	13670	0
281	20231106	161900	555826120	13670	13670	13670	13670	0
282	20231106	161800	555826120	13670	13670	13670	13670	0
283	20231106	161700	555826120	13670	13670	13670	13670	0
284	20231106	161600	555826120	13670	13670	13670	13670	0
285	20231106	161500	555826120	13670	13670	13670	13670	0
286	20231106	161400	555826120	13670	13670	13670	13670	0
287	20231106	161300	555826120	13670	13670	13670	13670	0
288	20231106	161200	555826120	13670	13670	13670	13670	0
289	20231106	161100	555826120	13670	13670	13670	13670	0
290	20231106	161000	555826120	13670	13670	13670	13670	0
291	20231106	160900	555826120	13670	13670	13670	13670	0
292	20231106	160800	555826120	13670	13670	13670	13670	0
293	20231106	160700	555826120	13670	13670	13670	13670	0
294	20231106	160600	555826120	13670	13670	13670	13670	0
295	20231106	160500	555826120	13670	13670	13670	13670	0
296	20231106	160400	555826120	13670	13670	13670	13670	0
297	20231106	160300	555826120	13670	13670	13670	13670	0
298	20231106	160200	555826120	13670	13670	13670	13670	0
299	20231106	160100	555826120	13670	13670	13670	13670	0
300	20231106	160000	555826120	13670	13670	13670	13670	0
301	20231106	155900	555826120	13670	13670	13670	13670	0
302	20231106	155800	555826120	13670	13670	13670	13670	800
303	20231106	155700	555826120	13670	13670	13670	13670	0
304	20231106	155600	555826120	13670	13670	13670	13670	0
305	20231106	155500	555826120	13670	13670	13670	13670	0
306	20231106	155400	555826120	13670	13670	13670	13670	0
307	20231106	155300	555826120	13670	13670	13670	13670	0
308	20231106	155200	555826120	13670	13670	13670	13670	0
309	20231106	155100	555826120	13670	13670	13670	13670	0
310	20231106	155000	555826120	13670	13670	13670	13670	0
311	20231106	154900	555826120	13670	13670	13670	13670	0
312	20231106	154800	555826120	13670	13670	13670	13670	0
313	20231106	154700	555826120	13670	13670	13670	13670	0
314	20231106	154600	555826120	13670	13670	13670	13670	0
315	20231106	154500	555826120	13670	13670	13670	13670	0
316	20231106	154400	555826120	13670	13670	13670	13670	0
317	20231106	154300	555826120	13670	13670	13670	13670	0
318	20231106	154200	555826120	13670	13670	13670	13670	0
319	20231106	154100	555826120	13670	13670	13670	13670	0
320	20231106	154000	555826120	13670	13670	13670	13670	0
321	20231106	153900	555826120	13670	13670	13670	13670	0
322	20231106	153800	555826120	13670	13670	13670	13670	0
323	20231106	153700	555826120	13670	13670	13670	13670	0
324	20231106	153600	555826120	13670	13670	13670	13670	0
325	20231106	153500	555826120	13670	13670	13670	13670	0
326	20231106	153400	555826120	13670	13670	13670	13670	0
327	20231106	153300	555826120	13670	13670	13670	13670	0
328	20231106	153200	555826120	13670	13670	13670	13670	0
329	20231106	153100	555826120	13670	13670	13670	13670	0
330	20231106	153000	555826120	13670	13670	13670	13670	800
331	20231106	152900	544890120	13750	13750	13750	13750	0
332	20231106	152800	544890120	13750	13750	13750	13750	0
333	20231106	152700	544890120	13750	13750	13750	13750	0
334	20231106	152600	544890120	13750	13750	13750	13750	0
335	20231106	152500	544890120	13750	13750	13750	13750	0
336	20231106	152400	544890120	13750	13750	13750	13750	0
337	20231106	152300	544890120	13750	13750	13750	13750	0
338	20231106	152200	544890120	13750	13750	13750	13750	0
339	20231106	152100	544890120	13750	13750	13750	13750	0
340	20231106	152000	544890120	13750	13750	13750	13750	0
341	20231106	151900	544890120	13750	13750	13750	13750	1
342	20231106	151800	544876370	13730	13740	13740	13700	9
343	20231106	151700	544752950	13740	13740	13750	13740	13
344	20231106	151600	544574240	13740	13740	13740	13740	1
345	20231106	151500	544560500	13730	13730	13730	13730	18
346	20231106	151400	544313360	13730	13730	13730	13730	1
347	20231106	151300	544299630	13730	13730	13730	13730	1
348	20231106	151200	544285900	13720	13720	13720	13720	50
349	20231106	151100	543599900	13720	13750	13750	13720	3
350	20231106	151000	543558680	13720	13720	13720	13720	2
351	20231106	150900	543531240	13720	13720	13720	13720	59
352	20231106	150800	542721760	13720	13720	13720	13720	0
353	20231106	150700	542721760	13720	13720	13720	13720	12
354	20231106	150600	542557120	13730	13730	13730	13730	4
355	20231106	150500	542502200	13730	13740	13740	13730	40
356	20231106	150400	541952960	13740	13740	13740	13740	161
357	20231106	150300	539740820	13720	13720	13720	13720	1
358	20231106	150200	539727100	13740	13740	13740	13740	0
359	20231106	150100	539727100	13740	13740	13740	13740	0
360	20231106	150000	539727100	13740	13720	13740	13720	2
361	20231106	145900	539699640	13700	13700	13700	13700	1
362	20231106	145800	539685940	13700	13700	13700	13700	6
363	20231106	145700	539603740	13730	13730	13730	13730	0
364	20231106	145600	539603740	13730	13730	13730	13730	1
365	20231106	145500	539590010	13690	13690	13690	13690	1
366	20231106	145400	539576320	13720	13720	13720	13720	1
367	20231106	145300	539562600	13710	13700	13710	13700	41
368	20231106	145200	539000500	13710	13710	13710	13710	1
369	20231106	145100	538986790	13740	13680	13740	13680	5
370	20231106	145000	538918210	13710	13710	13710	13710	0
371	20231106	144900	538918210	13710	13710	13710	13710	0
372	20231106	144800	538918210	13710	13710	13710	13710	1
373	20231106	144700	538904500	13680	13700	13710	13680	3
374	20231106	144600	538863410	13710	13710	13710	13710	1
375	20231106	144500	538849700	13680	13680	13680	13680	1
376	20231106	144400	538836020	13710	13710	13710	13710	1
377	20231106	144300	538822310	13680	13680	13680	13680	11
378	20231106	144200	538671830	13680	13680	13680	13680	1
379	20231106	144100	538658150	13700	13700	13700	13700	0
380	20231106	144000	538658150	13700	13710	13710	13700	2
381	20231106	143900	538630740	13680	13680	13680	13680	1
382	20231106	143800	538617060	13710	13680	13710	13680	3
383	20231106	143700	538575960	13680	13710	13710	13680	2
384	20231106	143600	538548570	13690	13690	13690	13690	0
385	20231106	143500	538548570	13690	13690	13690	13690	1
386	20231106	143400	538534880	13690	13700	13700	13690	3
387	20231106	143300	538493790	13700	13700	13700	13700	0
388	20231106	143200	538493790	13700	13700	13700	13700	58
389	20231106	143100	537699190	13670	13670	13670	13670	1
390	20231106	143000	537685520	13670	13670	13670	13670	0
391	20231106	142900	537685520	13670	13670	13670	13670	18
392	20231106	142800	537439460	13700	13680	13730	13660	683
393	20231106	142700	528102190	13680	13700	13740	13680	330
394	20231106	142600	523584710	13700	13700	13700	13700	158
395	20231106	142500	521420110	13700	13680	13720	13680	656
396	20231106	142400	512426750	13680	13680	13690	13680	165
397	20231106	142300	510169530	13680	13690	13690	13680	164
398	20231106	142200	507925040	13690	13690	13690	13690	20
399	20231106	142100	507651240	13690	13690	13690	13690	17
400	20231106	142000	507418510	13690	13690	13690	13690	34
401	20231106	141900	506953050	13690	13690	13690	13690	19
402	20231106	141800	506692940	13690	13690	13690	13690	39
403	20231106	141700	506159030	13690	13690	13690	13690	17
404	20231106	141600	505926300	13690	13690	13690	13690	38
405	20231106	141500	505406080	13690	13690	13690	13690	20
406	20231106	141400	505132280	13690	13690	13690	13690	36
407	20231106	141300	504639440	13690	13690	13690	13690	38
408	20231106	141200	504119220	13680	13680	13680	13680	35
409	20231106	141100	503640420	13680	13680	13680	13680	30
410	20231106	141000	503230020	13690	13690	13690	13690	1
411	20231106	140900	503216330	13700	13680	13700	13680	35
412	20231106	140800	502737510	13680	13680	13680	13680	34
413	20231106	140700	502272390	13680	13680	13680	13680	38
414	20231106	140600	501752550	13680	13680	13680	13680	0
415	20231106	140500	501752550	13680	13680	13680	13680	36
416	20231106	140400	501260070	13680	13680	13680	13680	36
417	20231106	140300	500767590	13680	13680	13680	13680	23
418	20231106	140200	500452950	13690	13690	13690	13690	93
419	20231106	140100	499179780	13690	13690	13690	13690	39
420	20231106	140000	498645870	13690	13690	13690	13690	15
421	20231106	135900	498440520	13690	13690	13690	13680	43
422	20231106	135800	497852030	13690	13690	13690	13690	97
423	20231106	135700	496524100	13690	13690	13690	13690	15
424	20231106	135600	496318750	13690	13690	13690	13690	39
425	20231106	135500	495784840	13690	13690	13690	13690	17
426	20231106	135400	495552110	13690	13690	13690	13690	35
427	20231106	135300	495072960	13690	13700	13700	13690	21
428	20231106	135200	494785460	13700	13700	13710	13690	539
429	20231106	135100	487401330	13700	13690	13700	13690	32
430	20231106	135000	486963110	13710	13690	13710	13690	193
431	20231106	134900	484317440	13700	13700	13700	13700	18
432	20231106	134800	484070840	13700	13700	13700	13700	36
433	20231106	134700	483577640	13700	13710	13710	13700	371
434	20231106	134600	478494930	13710	13710	13710	13710	324
435	20231106	134500	474052890	13710	13710	13710	13710	15
436	20231106	134400	473847240	13710	13720	13720	13710	1197
437	20231106	134300	457431710	13730	13720	13740	13720	50
438	20231106	134200	456745540	13740	13740	13740	13740	10
439	20231106	134100	456608140	13740	13750	13750	13740	34
440	20231106	134000	456140970	13740	13740	13740	13730	45
441	20231106	133900	455522820	13730	13730	13730	13730	32
442	20231106	133800	455083460	13740	13720	13740	13720	37
443	20231106	133700	454575760	13740	13720	13740	13720	31
444	20231106	133600	454150420	13730	13760	13760	13730	210
445	20231106	133500	451266430	13740	13730	13750	13730	52
446	20231106	133400	450552110	13720	13720	13720	13720	17
447	20231106	133300	450318870	13720	13720	13720	13720	23
448	20231106	133200	450003310	13720	13700	13720	13700	36
449	20231106	133100	449509910	13710	13700	13710	13700	33
450	20231106	133000	449057660	13700	13700	13700	13700	0
451	20231106	132900	449057660	13700	13710	13710	13700	73
452	20231106	132800	448057330	13720	13720	13720	13720	32
453	20231106	132700	447618290	13720	13720	13720	13720	19
454	20231106	132600	447357610	13720	13760	13760	13720	19
455	20231106	132500	447096890	13770	13740	13770	13740	280
456	20231106	132400	443244350	13740	13700	13740	13700	35
457	20231106	132300	442764620	13700	13700	13700	13700	18
458	20231106	132200	442518020	13700	13700	13700	13700	18
459	20231106	132100	442271420	13750	13710	13750	13710	53
460	20231106	132000	441544750	13720	13720	13720	13720	2
461	20231106	131900	441517310	13710	13720	13720	13710	45
462	20231106	131800	440900340	13720	13720	13720	13720	2
463	20231106	131700	440872900	13710	13710	13710	13710	51
464	20231106	131600	440173690	13720	13730	13740	13720	5
465	20231106	131500	440105030	13710	13720	13720	13700	31
466	20231106	131400	439680150	13700	13710	13710	13700	34
467	20231106	131300	439214170	13740	13700	13750	13700	24
468	20231106	131200	438885060	13720	13700	13720	13700	26
469	20231106	131100	438528640	13720	13740	13740	13720	109
470	20231106	131000	437033140	13720	13720	13720	13720	36
471	20231106	130900	436539220	13720	13720	13720	13720	31
472	20231106	130800	436113900	13720	13760	13760	13720	17
473	20231106	130700	435880620	13750	13700	13750	13700	351
474	20231106	130600	431060510	13700	13700	13700	13700	2
475	20231106	130500	431033110	13670	13680	13680	13660	228
476	20231106	130400	427916610	13670	13680	13680	13670	340
477	20231106	130300	423268670	13740	13670	13740	13670	119
478	20231106	130200	421637390	13670	13670	13670	13670	16
479	20231106	130100	421418670	13680	13670	13680	13670	45
480	20231106	130000	420803480	13680	13680	13680	13680	5
481	20231106	125900	420735080	13670	13670	13670	13670	15
482	20231106	125800	420530030	13670	13660	13670	13660	49
483	20231106	125700	419860550	13660	13670	13670	13660	515
484	20231106	125600	412824330	13670	13670	13670	13670	56
485	20231106	125500	412058810	13670	13670	13670	13670	14
486	20231106	125400	411867430	13680	13670	13680	13670	38
487	20231106	125300	411347960	13670	13670	13670	13670	16
488	20231106	125200	411129240	13670	13670	13670	13670	33
489	20231106	125100	410678130	13670	13670	13670	13670	14
490	20231106	125000	410486750	13670	13670	13670	13670	18
491	20231106	124900	410240690	13670	13670	13670	13670	16
492	20231106	124800	410021970	13670	13680	13680	13670	56
493	20231106	124700	409256230	13680	13680	13680	13680	15
494	20231106	124600	409051030	13740	13730	13740	13730	16
495	20231106	124500	408831340	13680	13680	13680	13670	63
496	20231106	124400	407969660	13670	13670	13670	13670	36
497	20231106	124300	407477540	13670	13670	13670	13670	33
498	20231106	124200	407026430	13670	13670	13670	13670	15
499	20231106	124100	406821380	13670	13670	13670	13670	33
500	20231106	124000	406370270	13670	13670	13670	13670	16
501	20231106	123900	406151550	13680	13680	13680	13670	131
502	20231106	123800	404360750	13680	13680	13680	13680	35
503	20231106	123700	403881950	13700	13670	13700	13670	50
504	20231106	123600	403198260	13670	13670	13670	13670	15
505	20231106	123500	402993210	13670	13670	13670	13670	52
506	20231106	123400	402282370	13680	13680	13680	13680	13
507	20231106	123300	402104530	13680	13680	13680	13680	6
508	20231106	123200	402022450	13680	13680	13680	13680	33
509	20231106	123100	401571010	13680	13680	13680	13680	34
510	20231106	123000	401105890	13710	13720	13720	13680	18
511	20231106	122900	400859550	13680	13680	13680	13680	15
512	20231106	122800	400654350	13670	13680	13680	13670	50
513	20231106	122700	399970840	13740	13740	13740	13740	1
514	20231106	122600	399957100	13670	13680	13680	13670	51
515	20231106	122500	399259890	13680	13680	13680	13680	18
516	20231106	122400	399013650	13680	13730	13730	13680	19
517	20231106	122300	398753680	13680	13670	13680	13670	53
518	20231106	122200	398028990	13690	13680	13690	13680	18
519	20231106	122100	397782730	13730	13690	13730	13690	21
520	20231106	122000	397495200	13670	13670	13670	13670	30
521	20231106	121900	397085100	13670	13670	13670	13670	17
522	20231106	121800	396852710	13670	13670	13740	13670	134
523	20231106	121700	395016510	13670	13670	13670	13670	19
524	20231106	121600	394756780	13670	13680	13680	13670	44
525	20231106	121500	394155010	13680	13690	13690	13680	70
526	20231106	121400	393197240	13690	13690	13690	13690	15
527	20231106	121300	392991890	13740	13690	13740	13690	34
528	20231106	121200	392526210	13690	13690	13690	13690	15
529	20231106	121100	392320860	13690	13730	13730	13690	15
530	20231106	121000	392115470	13680	13690	13690	13680	41
531	20231106	120900	391554570	13690	13700	13700	13690	28
532	20231106	120800	391171070	13690	13690	13690	13690	0
533	20231106	120700	391171070	13690	13680	13700	13680	57
534	20231106	120600	390391100	13680	13720	13720	13680	19
535	20231106	120500	390131140	13690	13740	13740	13690	17
536	20231106	120400	389898360	13680	13670	13680	13670	59
537	20231106	120300	389091680	13690	13700	13700	13690	12
538	20231106	120200	388927390	13690	13700	13730	13690	33
539	20231106	120100	388475440	13700	13690	13700	13690	46
540	20231106	120000	387845690	13700	13660	13700	13660	29
541	20231106	115900	387449470	13670	13670	13670	13670	39
542	20231106	115800	386916340	13680	13670	13680	13670	19
543	20231106	115700	386656600	13670	13670	13670	13670	16
544	20231106	115600	386437880	13670	13670	13670	13670	31
545	20231106	115500	386014110	13680	13710	13710	13680	45
546	20231106	115400	385397700	13710	13750	13750	13710	300
547	20231106	115300	381277700	13670	13670	13690	13660	113
548	20231106	115200	379732560	13660	13670	13670	13660	718
549	20231106	115100	369924480	13700	13680	13740	13680	161
550	20231106	115000	367718810	13680	13710	13710	13680	4
551	20231106	114900	367664020	13670	13670	13670	13660	30
552	20231106	114800	367254170	13670	13680	13680	13670	26
553	20231106	114700	366898740	13670	13670	13680	13660	94
554	20231106	114600	365614080	13670	13680	13680	13670	6
555	20231106	114500	365532030	13680	13680	13680	13680	33
556	20231106	114400	365080590	13690	13670	13700	13660	25
557	20231106	114300	364738960	13670	13680	13680	13670	28
558	20231106	114200	364356040	13680	13680	13680	13680	18
559	20231106	114100	364109800	13740	13670	13740	13670	105
560	20231106	114000	362669410	13670	13670	13670	13670	218
561	20231106	113900	359689350	13680	13690	13690	13680	250
562	20231106	113800	356269070	13690	13730	13730	13690	18
563	20231106	113700	356022570	13690	13690	13690	13690	52
564	20231106	113600	355310690	13700	13700	13700	13700	1
565	20231106	113500	355296990	13690	13690	13690	13690	48
566	20231106	113400	354639870	13700	13700	13700	13700	2
567	20231106	113300	354612470	13740	13700	13740	13690	33
568	20231106	113200	354160590	13700	13690	13700	13690	211
569	20231106	113100	351271990	13700	13730	13730	13700	1323
570	20231106	113000	333139520	13740	13750	13750	13740	113
571	20231106	112900	331586800	13750	13760	13760	13750	359
572	20231106	112800	326650490	13760	13770	13770	13760	40
573	20231106	112700	326100070	13770	13770	13770	13760	125
574	20231106	112600	324379920	13770	13770	13770	13770	16
575	20231106	112500	324159600	13770	13770	13810	13770	223
576	20231106	112400	321088450	13770	13780	13810	13770	69
577	20231106	112300	320137610	13780	13770	13780	13770	49
578	20231106	112200	319462440	13770	13780	13780	13770	50
579	20231106	112100	318773630	13780	13780	13780	13780	18
580	20231106	112000	318525590	13780	13770	13790	13770	223
581	20231106	111900	315452080	13800	13760	13800	13760	9
582	20231106	111800	315327960	13760	13760	13770	13760	51
583	20231106	111700	314626160	13770	13770	13770	13770	18
584	20231106	111600	314378300	13790	13770	13790	13760	133
585	20231106	111500	312545100	13770	13780	13780	13760	20
586	20231106	111400	312269860	13770	13770	13780	13770	86
587	20231106	111300	311085570	13780	13760	13780	13760	216
588	20231106	111200	308111310	13770	13790	13790	13770	257
589	20231106	111100	304572050	13780	13790	13790	13780	33
590	20231106	111000	304117300	13780	13780	13780	13780	0
591	20231106	110900	304117300	13780	13770	13780	13770	303
592	20231106	110800	299944790	13790	13780	13790	13780	202
593	20231106	110700	297161210	13760	13780	13780	13760	101
594	20231106	110600	295770590	13780	13790	13790	13770	752
595	20231106	110500	285408130	13840	13800	13840	13790	136
596	20231106	110400	283529570	13800	13800	13800	13800	40
597	20231106	110300	282977570	13800	13800	13800	13800	0
598	20231106	110200	282977570	13800	13800	13800	13800	0
599	20231106	110100	282977570	13800	13800	13800	13800	0
600	20231106	110000	282977570	13800	13800	13800	13800	52
601	20231106	105900	282259970	13800	13800	13800	13800	5
602	20231106	105800	282190970	13800	13800	13800	13800	38
603	20231106	105700	281666570	13830	13830	13830	13830	0
604	20231106	105600	281666570	13830	13830	13830	13830	2
605	20231106	105500	281638910	13830	13830	13830	13830	0
606	20231106	105400	281638910	13830	13830	13830	13830	0
607	20231106	105300	281638910	13830	13830	13830	13830	0
608	20231106	105200	281638910	13830	13830	13830	13830	0
609	20231106	105100	281638910	13830	13830	13830	13830	2
610	20231106	105000	281611250	13830	13830	13830	13830	1
611	20231106	104900	281597420	13810	13830	13830	13810	3
612	20231106	104800	281555970	13810	13810	13810	13810	84
613	20231106	104700	280395930	13830	13830	13830	13830	6
614	20231106	104600	280312950	13830	13830	13830	13830	1
615	20231106	104500	280299120	13830	13830	13830	13830	0
616	20231106	104400	280299120	13830	13830	13830	13830	1
617	20231106	104300	280285290	13830	13830	13830	13830	1
618	20231106	104200	280271460	13840	13840	13840	13840	0
619	20231106	104100	280271460	13840	13810	13840	13810	13
620	20231106	104000	280091720	13830	13830	13830	13830	3
621	20231106	103900	280050230	13840	13840	13840	13840	0
622	20231106	103800	280050230	13840	13840	13840	13840	0
623	20231106	103700	280050230	13840	13840	13840	13840	200
624	20231106	103600	277282230	13840	13840	13840	13840	0
625	20231106	103500	277282230	13840	13840	13840	13840	0
626	20231106	103400	277282230	13840	13830	13840	13830	11
627	20231106	103300	277130090	13840	13840	13840	13830	4
628	20231106	103200	277074750	13830	13830	13830	13830	35
629	20231106	103100	276590700	13820	13820	13820	13820	3
630	20231106	103000	276549240	13830	13830	13830	13830	6
631	20231106	102900	276466260	13830	13830	13830	13830	0
632	20231106	102800	276466260	13830	13790	13830	13790	231
633	20231106	102700	273273360	13800	13800	13800	13800	0
634	20231106	102600	273273360	13800	13800	13800	13800	40
635	20231106	102500	272721360	13800	13800	13800	13800	1
636	20231106	102400	272707560	13800	13790	13800	13790	22
637	20231106	102300	272404110	13800	13800	13800	13800	0
638	20231106	102200	272404110	13800	13800	13800	13800	0
639	20231106	102100	272404110	13800	13800	13800	13800	10
640	20231106	102000	272266110	13800	13800	13800	13800	20
641	20231106	101900	271990110	13800	13800	13800	13800	34
642	20231106	101800	271520910	13780	13780	13780	13780	0
643	20231106	101700	271520910	13780	13780	13780	13780	0
644	20231106	101600	271520910	13780	13780	13780	13780	50
645	20231106	101500	270831910	13800	13800	13800	13800	2
646	20231106	101400	270804310	13800	13800	13800	13800	16
647	20231106	101300	270583510	13780	13800	13800	13780	141
648	20231106	101200	268638730	13820	13820	13820	13820	0
649	20231106	101100	268638730	13820	13820	13820	13820	0
650	20231106	101000	268638730	13820	13800	13820	13800	141
651	20231106	100900	266692910	13800	13800	13800	13800	1
652	20231106	100800	266679110	13820	13820	13820	13820	12
653	20231106	100700	266513270	13820	13810	13820	13810	356
654	20231106	100600	261596390	13800	13800	13800	13800	30
655	20231106	100500	261182390	13800	13800	13800	13800	6
656	20231106	100400	261099590	13800	13800	13800	13800	40
657	20231106	100300	260547590	13790	13800	13800	13790	66
658	20231106	100200	259636850	13800	13800	13800	13800	0
659	20231106	100100	259636850	13800	13800	13800	13800	30
660	20231106	100000	259222850	13770	13800	13800	13770	11
661	20231106	095900	259071350	13800	13800	13800	13800	50
662	20231106	095800	258381350	13800	13800	13800	13800	277
663	20231106	095700	254558750	13800	13800	13800	13800	0
664	20231106	095600	254558750	13800	13800	13800	13800	423
665	20231106	095500	248721350	13800	13800	13800	13800	0
666	20231106	095400	248721350	13800	13800	13800	13800	0
667	20231106	095300	248721350	13800	13780	13800	13760	71
668	20231106	095200	247743790	13800	13800	13800	13800	11
669	20231106	095100	247591990	13800	13800	13800	13800	220
670	20231106	095000	244555990	13800	13780	13800	13780	900
671	20231106	094900	232138880	13790	13790	13790	13790	0
672	20231106	094800	232138880	13790	13790	13790	13790	0
673	20231106	094700	232138880	13790	13790	13790	13790	0
674	20231106	094600	232138880	13790	13790	13790	13790	150
675	20231106	094500	230070380	13800	13780	13800	13780	320
676	20231106	094400	225660560	13750	13750	13750	13750	0
677	20231106	094300	225660560	13750	13750	13750	13750	100
678	20231106	094200	224285560	13780	13780	13780	13780	0
679	20231106	094100	224285560	13780	13780	13780	13780	0
680	20231106	094000	224285560	13780	13750	13780	13750	169
681	20231106	093900	221960420	13770	13770	13770	13770	0
682	20231106	093800	221960420	13770	13770	13770	13770	20
683	20231106	093700	221685020	13770	13740	13770	13740	25
684	20231106	093600	221341490	13740	13740	13740	13740	77
685	20231106	093500	220283510	13760	13760	13770	13760	30
686	20231106	093400	219870700	13760	13760	13760	13760	3
687	20231106	093300	219829420	13760	13740	13760	13740	130
688	20231106	093200	218041530	13740	13740	13740	13740	10
689	20231106	093100	217904130	13750	13750	13750	13740	996
690	20231106	093000	204209140	13740	13740	13740	13740	0
691	20231106	092900	204209140	13740	13740	13740	13740	60
692	20231106	092800	203384740	13660	13700	13700	13660	3000
693	20231106	092700	162394970	13750	13750	13750	13750	0
694	20231106	092600	162394970	13750	13750	13750	13750	0
695	20231106	092500	162394970	13750	13750	13750	13750	0
696	20231106	092400	162394970	13750	13750	13750	13750	0
697	20231106	092300	162394970	13750	13750	13750	13750	0
698	20231106	092200	162394970	13750	13750	13750	13750	0
699	20231106	092100	162394970	13750	13750	13750	13750	0
700	20231106	092000	162394970	13750	13750	13750	13750	30
701	20231106	091900	161982470	13750	13750	13750	13750	0
702	20231106	091800	161982470	13750	13740	13750	13740	150
703	20231106	091700	159920370	13740	13740	13740	13740	0
704	20231106	091600	159920370	13740	13740	13740	13740	0
705	20231106	091500	159920370	13740	13740	13740	13740	0
706	20231106	091400	159920370	13740	13740	13740	13740	0
707	20231106	091300	159920370	13740	13740	13740	13740	26
708	20231106	091200	159563130	13670	13670	13670	13670	330
709	20231106	091100	155052030	13670	13670	13670	13670	0
710	20231106	091000	155052030	13670	13670	13670	13670	0
711	20231106	090900	155052030	13670	13690	13690	13670	145
712	20231106	090800	153067080	13770	13770	13770	13770	72
713	20231106	090700	152075640	13770	13770	13770	13770	354
714	20231106	090600	147201060	13770	13770	13770	13770	0
715	20231106	090500	147201060	13770	13760	13770	13760	200
716	20231106	090400	144447210	13680	13760	13770	13680	193
717	20231106	090300	141792520	13780	13780	13780	13780	2
718	20231106	090200	141764960	13660	13690	13690	13660	2000
719	20231106	090100	114440880	13790	13790	13790	13790	110
720	20231106	090000	112923980	13660	13740	13780	13660	8262