KissMeData/226950/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	204200	871277660	13670	13670	13670	13670	982
3	20231109	204100	871277660	13670	13670	13670	13670	0
4	20231109	204000	871277660	13670	13670	13670	13670	0
5	20231109	203900	871277660	13670	13670	13670	13670	0
6	20231109	203800	871277660	13670	13670	13670	13670	0
7	20231109	203700	871277660	13670	13670	13670	13670	0
8	20231109	203600	871277660	13670	13670	13670	13670	0
9	20231109	203500	871277660	13670	13670	13670	13670	0
10	20231109	203400	871277660	13670	13670	13670	13670	0
11	20231109	203300	871277660	13670	13670	13670	13670	0
12	20231109	203200	871277660	13670	13670	13670	13670	0
13	20231109	203100	871277660	13670	13670	13670	13670	0
14	20231109	203000	871277660	13670	13670	13670	13670	0
15	20231109	202900	871277660	13670	13670	13670	13670	0
16	20231109	202800	871277660	13670	13670	13670	13670	0
17	20231109	202700	871277660	13670	13670	13670	13670	0
18	20231109	202600	871277660	13670	13670	13670	13670	0
19	20231109	202500	871277660	13670	13670	13670	13670	0
20	20231109	202400	871277660	13670	13670	13670	13670	0
21	20231109	202300	871277660	13670	13670	13670	13670	0
22	20231109	202200	871277660	13670	13670	13670	13670	0
23	20231109	202100	871277660	13670	13670	13670	13670	0
24	20231109	202000	871277660	13670	13670	13670	13670	0
25	20231109	201900	871277660	13670	13670	13670	13670	0
26	20231109	201800	871277660	13670	13670	13670	13670	0
27	20231109	201700	871277660	13670	13670	13670	13670	0
28	20231109	201600	871277660	13670	13670	13670	13670	0
29	20231109	201500	871277660	13670	13670	13670	13670	0
30	20231109	201400	871277660	13670	13670	13670	13670	0
31	20231109	201300	871277660	13670	13670	13670	13670	0
32	20231109	201200	871277660	13670	13670	13670	13670	982
33	20231109	201100	871277660	13670	13670	13670	13670	0
34	20231109	201000	871277660	13670	13670	13670	13670	0
35	20231109	200900	871277660	13670	13670	13670	13670	0
36	20231109	200800	871277660	13670	13670	13670	13670	0
37	20231109	200700	871277660	13670	13670	13670	13670	0
38	20231109	200600	871277660	13670	13670	13670	13670	0
39	20231109	200500	871277660	13670	13670	13670	13670	0
40	20231109	200400	871277660	13670	13670	13670	13670	0
41	20231109	200300	871277660	13670	13670	13670	13670	0
42	20231109	200200	871277660	13670	13670	13670	13670	0
43	20231109	200100	871277660	13670	13670	13670	13670	0
44	20231109	200000	871277660	13670	13670	13670	13670	0
45	20231109	195900	871277660	13670	13670	13670	13670	0
46	20231109	195800	871277660	13670	13670	13670	13670	0
47	20231109	195700	871277660	13670	13670	13670	13670	0
48	20231109	195600	871277660	13670	13670	13670	13670	0
49	20231109	195500	871277660	13670	13670	13670	13670	0
50	20231109	195400	871277660	13670	13670	13670	13670	0
51	20231109	195300	871277660	13670	13670	13670	13670	0
52	20231109	195200	871277660	13670	13670	13670	13670	0
53	20231109	195100	871277660	13670	13670	13670	13670	0
54	20231109	195000	871277660	13670	13670	13670	13670	0
55	20231109	194900	871277660	13670	13670	13670	13670	0
56	20231109	194800	871277660	13670	13670	13670	13670	0
57	20231109	194700	871277660	13670	13670	13670	13670	0
58	20231109	194600	871277660	13670	13670	13670	13670	0
59	20231109	194500	871277660	13670	13670	13670	13670	0
60	20231109	194400	871277660	13670	13670	13670	13670	0
61	20231109	194300	871277660	13670	13670	13670	13670	0
62	20231109	194200	871277660	13670	13670	13670	13670	982
63	20231109	194100	871277660	13670	13670	13670	13670	0
64	20231109	194000	871277660	13670	13670	13670	13670	0
65	20231109	193900	871277660	13670	13670	13670	13670	0
66	20231109	193800	871277660	13670	13670	13670	13670	0
67	20231109	193700	871277660	13670	13670	13670	13670	0
68	20231109	193600	871277660	13670	13670	13670	13670	0
69	20231109	193500	871277660	13670	13670	13670	13670	0
70	20231109	193400	871277660	13670	13670	13670	13670	0
71	20231109	193300	871277660	13670	13670	13670	13670	0
72	20231109	193200	871277660	13670	13670	13670	13670	0
73	20231109	193100	871277660	13670	13670	13670	13670	0
74	20231109	193000	871277660	13670	13670	13670	13670	0
75	20231109	192900	871277660	13670	13670	13670	13670	0
76	20231109	192800	871277660	13670	13670	13670	13670	0
77	20231109	192700	871277660	13670	13670	13670	13670	0
78	20231109	192600	871277660	13670	13670	13670	13670	0
79	20231109	192500	871277660	13670	13670	13670	13670	0
80	20231109	192400	871277660	13670	13670	13670	13670	0
81	20231109	192300	871277660	13670	13670	13670	13670	0
82	20231109	192200	871277660	13670	13670	13670	13670	0
83	20231109	192100	871277660	13670	13670	13670	13670	0
84	20231109	192000	871277660	13670	13670	13670	13670	0
85	20231109	191900	871277660	13670	13670	13670	13670	0
86	20231109	191800	871277660	13670	13670	13670	13670	0
87	20231109	191700	871277660	13670	13670	13670	13670	0
88	20231109	191600	871277660	13670	13670	13670	13670	0
89	20231109	191500	871277660	13670	13670	13670	13670	0
90	20231109	191400	871277660	13670	13670	13670	13670	0
91	20231109	191300	871277660	13670	13670	13670	13670	0
92	20231109	191200	871277660	13670	13670	13670	13670	982
93	20231109	191100	871277660	13670	13670	13670	13670	0
94	20231109	191000	871277660	13670	13670	13670	13670	0
95	20231109	190900	871277660	13670	13670	13670	13670	0
96	20231109	190800	871277660	13670	13670	13670	13670	0
97	20231109	190700	871277660	13670	13670	13670	13670	0
98	20231109	190600	871277660	13670	13670	13670	13670	0
99	20231109	190500	871277660	13670	13670	13670	13670	0
100	20231109	190400	871277660	13670	13670	13670	13670	0
101	20231109	190300	871277660	13670	13670	13670	13670	0
102	20231109	190200	871277660	13670	13670	13670	13670	0
103	20231109	190100	871277660	13670	13670	13670	13670	0
104	20231109	190000	871277660	13670	13670	13670	13670	0
105	20231109	185900	871277660	13670	13670	13670	13670	0
106	20231109	185800	871277660	13670	13670	13670	13670	0
107	20231109	185700	871277660	13670	13670	13670	13670	0
108	20231109	185600	871277660	13670	13670	13670	13670	0
109	20231109	185500	871277660	13670	13670	13670	13670	0
110	20231109	185400	871277660	13670	13670	13670	13670	0
111	20231109	185300	871277660	13670	13670	13670	13670	0
112	20231109	185200	871277660	13670	13670	13670	13670	0
113	20231109	185100	871277660	13670	13670	13670	13670	0
114	20231109	185000	871277660	13670	13670	13670	13670	0
115	20231109	184900	871277660	13670	13670	13670	13670	0
116	20231109	184800	871277660	13670	13670	13670	13670	0
117	20231109	184700	871277660	13670	13670	13670	13670	0
118	20231109	184600	871277660	13670	13670	13670	13670	0
119	20231109	184500	871277660	13670	13670	13670	13670	0
120	20231109	184400	871277660	13670	13670	13670	13670	0
121	20231109	184300	871277660	13670	13670	13670	13670	0
122	20231109	184200	871277660	13670	13670	13670	13670	982
123	20231109	184100	871277660	13670	13670	13670	13670	0
124	20231109	184000	871277660	13670	13670	13670	13670	0
125	20231109	183900	871277660	13670	13670	13670	13670	0
126	20231109	183800	871277660	13670	13670	13670	13670	0
127	20231109	183700	871277660	13670	13670	13670	13670	0
128	20231109	183600	871277660	13670	13670	13670	13670	0
129	20231109	183500	871277660	13670	13670	13670	13670	0
130	20231109	183400	871277660	13670	13670	13670	13670	0
131	20231109	183300	871277660	13670	13670	13670	13670	0
132	20231109	183200	871277660	13670	13670	13670	13670	0
133	20231109	183100	871277660	13670	13670	13670	13670	0
134	20231109	183000	871277660	13670	13670	13670	13670	0
135	20231109	182900	871277660	13670	13670	13670	13670	0
136	20231109	182800	871277660	13670	13670	13670	13670	0
137	20231109	182700	871277660	13670	13670	13670	13670	0
138	20231109	182600	871277660	13670	13670	13670	13670	0
139	20231109	182500	871277660	13670	13670	13670	13670	0
140	20231109	182400	871277660	13670	13670	13670	13670	0
141	20231109	182300	871277660	13670	13670	13670	13670	0
142	20231109	182200	871277660	13670	13670	13670	13670	0
143	20231109	182100	871277660	13670	13670	13670	13670	0
144	20231109	182000	871277660	13670	13670	13670	13670	0
145	20231109	181900	871277660	13670	13670	13670	13670	0
146	20231109	181800	871277660	13670	13670	13670	13670	0
147	20231109	181700	871277660	13670	13670	13670	13670	0
148	20231109	181600	871277660	13670	13670	13670	13670	0
149	20231109	181500	871277660	13670	13670	13670	13670	0
150	20231109	181400	871277660	13670	13670	13670	13670	0
151	20231109	181300	871277660	13670	13670	13670	13670	0
152	20231109	181200	871277660	13670	13670	13670	13670	982
153	20231109	181100	871277660	13670	13670	13670	13670	0
154	20231109	181000	871277660	13670	13670	13670	13670	0
155	20231109	180900	871277660	13670	13670	13670	13670	0
156	20231109	180800	871277660	13670	13670	13670	13670	0
157	20231109	180700	871277660	13670	13670	13670	13670	0
158	20231109	180600	871277660	13670	13670	13670	13670	0
159	20231109	180500	871277660	13670	13670	13670	13670	0
160	20231109	180400	871277660	13670	13670	13670	13670	0
161	20231109	180300	871277660	13670	13670	13670	13670	0
162	20231109	180200	871277660	13670	13670	13670	13670	0
163	20231109	180100	871277660	13670	13670	13670	13670	0
164	20231109	180000	871277660	13670	13670	13670	13670	0
165	20231109	175900	871277660	13670	13670	13670	13670	0
166	20231109	175800	871277660	13670	13670	13670	13670	0
167	20231109	175700	871277660	13670	13670	13670	13670	0
168	20231109	175600	871277660	13670	13670	13670	13670	0
169	20231109	175500	871277660	13670	13670	13670	13670	0
170	20231109	175400	871277660	13670	13670	13670	13670	0
171	20231109	175300	871277660	13670	13670	13670	13670	0
172	20231109	175200	871277660	13670	13670	13670	13670	0
173	20231109	175100	871277660	13670	13670	13670	13670	0
174	20231109	175000	871277660	13670	13670	13670	13670	0
175	20231109	174900	871277660	13670	13670	13670	13670	0
176	20231109	174800	871277660	13670	13670	13670	13670	0
177	20231109	174700	871277660	13670	13670	13670	13670	0
178	20231109	174600	871277660	13670	13670	13670	13670	0
179	20231109	174500	871277660	13670	13670	13670	13670	0
180	20231109	174400	871277660	13670	13670	13670	13670	0
181	20231109	174300	871277660	13670	13670	13670	13670	0
182	20231109	174200	871277660	13670	13670	13670	13670	982
183	20231109	174100	871277660	13670	13670	13670	13670	0
184	20231109	174000	871277660	13670	13670	13670	13670	0
185	20231109	173900	871277660	13670	13670	13670	13670	0
186	20231109	173800	871277660	13670	13670	13670	13670	0
187	20231109	173700	871277660	13670	13670	13670	13670	0
188	20231109	173600	871277660	13670	13670	13670	13670	0
189	20231109	173500	871277660	13670	13670	13670	13670	0
190	20231109	173400	871277660	13670	13670	13670	13670	0
191	20231109	173300	871277660	13670	13670	13670	13670	0
192	20231109	173200	871277660	13670	13670	13670	13670	0
193	20231109	173100	871277660	13670	13670	13670	13670	0
194	20231109	173000	871277660	13670	13670	13670	13670	0
195	20231109	172900	871277660	13670	13670	13670	13670	0
196	20231109	172800	871277660	13670	13670	13670	13670	0
197	20231109	172700	871277660	13670	13670	13670	13670	0
198	20231109	172600	871277660	13670	13670	13670	13670	0
199	20231109	172500	871277660	13670	13670	13670	13670	0
200	20231109	172400	871277660	13670	13670	13670	13670	0
201	20231109	172300	871277660	13670	13670	13670	13670	0
202	20231109	172200	871277660	13670	13670	13670	13670	0
203	20231109	172100	871277660	13670	13670	13670	13670	0
204	20231109	172000	871277660	13670	13670	13670	13670	0
205	20231109	171900	871277660	13670	13670	13670	13670	0
206	20231109	171800	871277660	13670	13670	13670	13670	0
207	20231109	171700	871277660	13670	13670	13670	13670	0
208	20231109	171600	871277660	13670	13670	13670	13670	0
209	20231109	171500	871277660	13670	13670	13670	13670	0
210	20231109	171400	871277660	13670	13670	13670	13670	0
211	20231109	171300	871277660	13670	13670	13670	13670	0
212	20231109	171200	871277660	13670	13670	13670	13670	982
213	20231109	171100	871277660	13670	13670	13670	13670	0
214	20231109	171000	871277660	13670	13670	13670	13670	0
215	20231109	170900	871277660	13670	13670	13670	13670	0
216	20231109	170800	871277660	13670	13670	13670	13670	0
217	20231109	170700	871277660	13670	13670	13670	13670	0
218	20231109	170600	871277660	13670	13670	13670	13670	0
219	20231109	170500	871277660	13670	13670	13670	13670	0
220	20231109	170400	871277660	13670	13670	13670	13670	0
221	20231109	170300	871277660	13670	13670	13670	13670	0
222	20231109	170200	871277660	13670	13670	13670	13670	0
223	20231109	170100	871277660	13670	13670	13670	13670	0
224	20231109	170000	871277660	13670	13670	13670	13670	0
225	20231109	165900	871277660	13670	13670	13670	13670	0
226	20231109	165800	871277660	13670	13670	13670	13670	0
227	20231109	165700	871277660	13670	13670	13670	13670	0
228	20231109	165600	871277660	13670	13670	13670	13670	0
229	20231109	165500	871277660	13670	13670	13670	13670	0
230	20231109	165400	871277660	13670	13670	13670	13670	0
231	20231109	165300	871277660	13670	13670	13670	13670	0
232	20231109	165200	871277660	13670	13670	13670	13670	0
233	20231109	165100	871277660	13670	13670	13670	13670	0
234	20231109	165000	871277660	13670	13670	13670	13670	0
235	20231109	164900	871277660	13670	13670	13670	13670	0
236	20231109	164800	871277660	13670	13670	13670	13670	0
237	20231109	164700	871277660	13670	13670	13670	13670	0
238	20231109	164600	871277660	13670	13670	13670	13670	0
239	20231109	164500	871277660	13670	13670	13670	13670	0
240	20231109	164400	871277660	13670	13670	13670	13670	0
241	20231109	164300	871277660	13670	13670	13670	13670	0
242	20231109	164200	871277660	13670	13670	13670	13670	982
243	20231109	164100	871277660	13670	13670	13670	13670	0
244	20231109	164000	871277660	13670	13670	13670	13670	0
245	20231109	163900	871277660	13670	13670	13670	13670	0
246	20231109	163800	871277660	13670	13670	13670	13670	0
247	20231109	163700	871277660	13670	13670	13670	13670	0
248	20231109	163600	871277660	13670	13670	13670	13670	0
249	20231109	163500	871277660	13670	13670	13670	13670	0
250	20231109	163400	871277660	13670	13670	13670	13670	0
251	20231109	163300	871277660	13670	13670	13670	13670	0
252	20231109	163200	871277660	13670	13670	13670	13670	0
253	20231109	163100	871277660	13670	13670	13670	13670	0
254	20231109	163000	871277660	13670	13670	13670	13670	0
255	20231109	162900	871277660	13670	13670	13670	13670	0
256	20231109	162800	871277660	13670	13670	13670	13670	0
257	20231109	162700	871277660	13670	13670	13670	13670	0
258	20231109	162600	871277660	13670	13670	13670	13670	0
259	20231109	162500	871277660	13670	13670	13670	13670	0
260	20231109	162400	871277660	13670	13670	13670	13670	0
261	20231109	162300	871277660	13670	13670	13670	13670	0
262	20231109	162200	871277660	13670	13670	13670	13670	0
263	20231109	162100	871277660	13670	13670	13670	13670	0
264	20231109	162000	871277660	13670	13670	13670	13670	0
265	20231109	161900	871277660	13670	13670	13670	13670	0
266	20231109	161800	871277660	13670	13670	13670	13670	0
267	20231109	161700	871277660	13670	13670	13670	13670	0
268	20231109	161600	871277660	13670	13670	13670	13670	0
269	20231109	161500	871277660	13670	13670	13670	13670	0
270	20231109	161400	871277660	13670	13670	13670	13670	0
271	20231109	161300	871277660	13670	13670	13670	13670	0
272	20231109	161200	871277660	13670	13670	13670	13670	982
273	20231109	161100	871277660	13670	13670	13670	13670	0
274	20231109	161000	871277660	13670	13670	13670	13670	0
275	20231109	160900	871277660	13670	13670	13670	13670	0
276	20231109	160800	871277660	13670	13670	13670	13670	0
277	20231109	160700	871277660	13670	13670	13670	13670	0
278	20231109	160600	871277660	13670	13670	13670	13670	0
279	20231109	160500	871277660	13670	13670	13670	13670	0
280	20231109	160400	871277660	13670	13670	13670	13670	0
281	20231109	160300	871277660	13670	13670	13670	13670	0
282	20231109	160200	871277660	13670	13670	13670	13670	0
283	20231109	160100	871277660	13670	13670	13670	13670	0
284	20231109	160000	871277660	13670	13670	13670	13670	0
285	20231109	155900	871277660	13670	13670	13670	13670	0
286	20231109	155800	871277660	13670	13670	13670	13670	0
287	20231109	155700	871277660	13670	13670	13670	13670	0
288	20231109	155600	871277660	13670	13670	13670	13670	0
289	20231109	155500	871277660	13670	13670	13670	13670	0
290	20231109	155400	871277660	13670	13670	13670	13670	0
291	20231109	155300	871277660	13670	13670	13670	13670	0
292	20231109	155200	871277660	13670	13670	13670	13670	0
293	20231109	155100	871277660	13670	13670	13670	13670	0
294	20231109	155000	871277660	13670	13670	13670	13670	0
295	20231109	154900	871277660	13670	13670	13670	13670	0
296	20231109	154800	871277660	13670	13670	13670	13670	0
297	20231109	154700	871277660	13670	13670	13670	13670	0
298	20231109	154600	871277660	13670	13670	13670	13670	0
299	20231109	154500	871277660	13670	13670	13670	13670	0
300	20231109	154400	871277660	13670	13670	13670	13670	0
301	20231109	154300	871277660	13670	13670	13670	13670	0
302	20231109	154200	871277660	13670	13670	13670	13670	982
303	20231109	154100	871277660	13670	13670	13670	13670	0
304	20231109	154000	871277660	13670	13670	13670	13670	0
305	20231109	153900	871277660	13670	13670	13670	13670	0
306	20231109	153800	871277660	13670	13670	13670	13670	0
307	20231109	153700	871277660	13670	13670	13670	13670	0
308	20231109	153600	871277660	13670	13670	13670	13670	0
309	20231109	153500	871277660	13670	13670	13670	13670	0
310	20231109	153400	871277660	13670	13670	13670	13670	0
311	20231109	153300	871277660	13670	13670	13670	13670	0
312	20231109	153200	871277660	13670	13670	13670	13670	0
313	20231109	153100	871277660	13670	13670	13670	13670	0
314	20231109	153000	871277660	13670	13670	13670	13670	982
315	20231109	152900	857853720	13690	13690	13690	13690	0
316	20231109	152800	857853720	13690	13690	13690	13690	0
317	20231109	152700	857853720	13690	13690	13690	13690	0
318	20231109	152600	857853720	13690	13690	13690	13690	0
319	20231109	152500	857853720	13690	13690	13690	13690	0
320	20231109	152400	857853720	13690	13690	13690	13690	0
321	20231109	152300	857853720	13690	13690	13690	13690	0
322	20231109	152200	857853720	13690	13690	13690	13690	0
323	20231109	152100	857853720	13690	13690	13690	13690	0
324	20231109	152000	857853720	13690	13690	13690	13690	0
325	20231109	151900	857853720	13690	13690	13690	13690	2
326	20231109	151800	857826340	13670	13670	13670	13670	27
327	20231109	151700	857457250	13690	13690	13690	13690	0
328	20231109	151600	857457250	13690	13690	13690	13690	0
329	20231109	151500	857457250	13690	13690	13690	13690	10
330	20231109	151400	857320350	13690	13690	13690	13690	0
331	20231109	151300	857320350	13690	13690	13690	13690	0
332	20231109	151200	857320350	13690	13690	13690	13690	1
333	20231109	151100	857306660	13670	13670	13670	13670	0
334	20231109	151000	857306660	13670	13670	13670	13670	110
335	20231109	150900	855802960	13670	13670	13670	13670	0
336	20231109	150800	855802960	13670	13680	13680	13670	161
337	20231109	150700	853602070	13680	13680	13680	13680	0
338	20231109	150600	853602070	13680	13680	13680	13680	2
339	20231109	150500	853574710	13680	13690	13690	13680	445
340	20231109	150400	847486760	13690	13690	13690	13690	100
341	20231109	150300	846117760	13680	13680	13680	13680	0
342	20231109	150200	846117760	13680	13680	13680	13680	0
343	20231109	150100	846117760	13680	13680	13680	13680	36
344	20231109	150000	845625280	13680	13680	13680	13680	36
345	20231109	145900	845132800	13680	13680	13680	13680	0
346	20231109	145800	845132800	13680	13680	13680	13680	120
347	20231109	145700	843491200	13680	13680	13680	13680	80
348	20231109	145600	842396800	13690	13690	13690	13690	140
349	20231109	145500	840480200	13690	13690	13690	13690	511
350	20231109	145400	833484610	13690	13690	13690	13690	225
351	20231109	145300	830404360	13690	13690	13690	13690	73
352	20231109	145200	829404990	13700	13700	13700	13700	0
353	20231109	145100	829404990	13700	13700	13700	13700	0
354	20231109	145000	829404990	13700	13690	13700	13690	2
355	20231109	144900	829377600	13690	13690	13690	13690	289
356	20231109	144800	825421190	13690	13700	13700	13690	18
357	20231109	144700	825174760	13690	13690	13690	13690	0
358	20231109	144600	825174760	13690	13690	13690	13690	0
359	20231109	144500	825174760	13690	13690	13690	13690	0
360	20231109	144400	825174760	13690	13690	13690	13690	50
361	20231109	144300	824490260	13690	13690	13690	13690	121
362	20231109	144200	822833770	13700	13700	13700	13700	726
363	20231109	144100	812887570	13700	13700	13700	13700	5
364	20231109	144000	812819070	13700	13700	13700	13700	7
365	20231109	143900	812723170	13690	13690	13690	13690	0
366	20231109	143800	812723170	13690	13690	13690	13690	1
367	20231109	143700	812709480	13690	13690	13690	13690	250
368	20231109	143600	809286980	13700	13700	13700	13700	195
369	20231109	143500	806615480	13700	13700	13700	13700	0
370	20231109	143400	806615480	13700	13700	13700	13700	5
371	20231109	143300	806546980	13710	13710	13710	13710	0
372	20231109	143200	806546980	13710	13710	13710	13710	20
373	20231109	143100	806272780	13710	13710	13710	13710	0
374	20231109	143000	806272780	13710	13710	13710	13710	72
375	20231109	142900	805285660	13730	13730	13730	13730	0
376	20231109	142800	805285660	13730	13730	13730	13730	1
377	20231109	142700	805271930	13690	13690	13690	13690	55
378	20231109	142600	804518980	13690	13690	13690	13690	0
379	20231109	142500	804518980	13690	13690	13690	13690	0
380	20231109	142400	804518980	13690	13690	13690	13690	0
381	20231109	142300	804518980	13690	13690	13690	13690	0
382	20231109	142200	804518980	13690	13690	13690	13690	100
383	20231109	142100	803149980	13690	13720	13720	13690	1750
384	20231109	142000	779174570	13740	13740	13740	13740	0
385	20231109	141900	779174570	13740	13740	13740	13740	0
386	20231109	141800	779174570	13740	13740	13740	13740	0
387	20231109	141700	779174570	13740	13740	13740	13740	0
388	20231109	141600	779174570	13740	13740	13740	13740	0
389	20231109	141500	779174570	13740	13740	13740	13740	0
390	20231109	141400	779174570	13740	13740	13740	13740	0
391	20231109	141300	779174570	13740	13740	13740	13740	0
392	20231109	141200	779174570	13740	13750	13750	13740	116
393	20231109	141100	777580680	13750	13750	13750	13750	0
394	20231109	141000	777580680	13750	13750	13750	13750	0
395	20231109	140900	777580680	13750	13750	13750	13750	0
396	20231109	140800	777580680	13750	13730	13750	13730	498
397	20231109	140700	770743010	13710	13710	13710	13710	150
398	20231109	140600	768686510	13750	13750	13750	13750	0
399	20231109	140500	768686510	13750	13750	13750	13750	0
400	20231109	140400	768686510	13750	13750	13750	13750	0
401	20231109	140300	768686510	13750	13750	13750	13750	0
402	20231109	140200	768686510	13750	13750	13750	13750	1
403	20231109	140100	768672760	13710	13710	13710	13710	0
404	20231109	140000	768672760	13710	13710	13710	13710	0
405	20231109	135900	768672760	13710	13710	13710	13710	0
406	20231109	135800	768672760	13710	13710	13710	13710	0
407	20231109	135700	768672760	13710	13700	13710	13700	601
408	20231109	135600	760439010	13700	13700	13700	13700	3
409	20231109	135500	760397910	13700	13700	13700	13700	2
410	20231109	135400	760370510	13700	13700	13700	13700	0
411	20231109	135300	760370510	13700	13700	13700	13700	0
412	20231109	135200	760370510	13700	13700	13700	13700	5
413	20231109	135100	760302010	13700	13700	13700	13700	1
414	20231109	135000	760288310	13690	13700	13700	13690	88
415	20231109	134900	759083490	13690	13690	13690	13690	0
416	20231109	134800	759083490	13690	13690	13690	13690	615
417	20231109	134700	750664140	13690	13690	13690	13690	120
418	20231109	134600	749021340	13690	13690	13690	13690	104
419	20231109	134500	747597580	13690	13690	13690	13690	0
420	20231109	134400	747597580	13690	13690	13690	13690	36
421	20231109	134300	747104740	13690	13690	13690	13690	385
422	20231109	134200	741834090	13680	13680	13680	13680	132
423	20231109	134100	740028330	13680	13680	13680	13680	66
424	20231109	134000	739125450	13690	13690	13690	13690	37
425	20231109	133900	738618920	13690	13690	13690	13680	266
426	20231109	133800	734978500	13690	13690	13690	13690	0
427	20231109	133700	734978500	13690	13690	13690	13690	76
428	20231109	133600	733938060	13700	13690	13700	13690	536
429	20231109	133500	726599920	13700	13710	13710	13700	291
430	20231109	133400	722613210	13700	13700	13700	13700	0
431	20231109	133300	722613210	13700	13700	13700	13700	0
432	20231109	133200	722613210	13700	13700	13700	13700	0
433	20231109	133100	722613210	13700	13690	13700	13690	1746
434	20231109	133000	698693070	13690	13690	13690	13690	0
435	20231109	132900	698693070	13690	13690	13690	13690	0
436	20231109	132800	698693070	13690	13690	13690	13690	230
437	20231109	132700	695544370	13700	13700	13700	13700	0
438	20231109	132600	695544370	13700	13710	13710	13700	1161
439	20231109	132500	679638520	13710	13710	13710	13710	0
440	20231109	132400	679638520	13710	13710	13710	13710	220
441	20231109	132300	676622320	13710	13710	13710	13710	0
442	20231109	132200	676622320	13710	13710	13710	13710	70
443	20231109	132100	675662620	13740	13740	13740	13740	0
444	20231109	132000	675662620	13740	13740	13740	13740	1
445	20231109	131900	675648880	13700	13700	13700	13700	0
446	20231109	131800	675648880	13700	13700	13700	13700	0
447	20231109	131700	675648880	13700	13700	13700	13700	0
448	20231109	131600	675648880	13700	13700	13700	13700	0
449	20231109	131500	675648880	13700	13700	13700	13700	0
450	20231109	131400	675648880	13700	13710	13710	13700	137
451	20231109	131300	673770910	13710	13710	13710	13710	10
452	20231109	131200	673633810	13750	13750	13750	13750	1
453	20231109	131100	673620060	13710	13710	13710	13710	0
454	20231109	131000	673620060	13710	13710	13710	13710	0
455	20231109	130900	673620060	13710	13730	13730	13710	171
456	20231109	130800	671275190	13750	13750	13750	13750	0
457	20231109	130700	671275190	13750	13750	13750	13750	0
458	20231109	130600	671275190	13750	13750	13750	13750	0
459	20231109	130500	671275190	13750	13750	13750	13750	0
460	20231109	130400	671275190	13750	13750	13750	13750	0
461	20231109	130300	671275190	13750	13750	13750	13750	1
462	20231109	130200	671261440	13730	13730	13730	13730	0
463	20231109	130100	671261440	13730	13730	13730	13730	0
464	20231109	130000	671261440	13730	13740	13740	13730	90
465	20231109	125900	670025730	13750	13750	13750	13750	0
466	20231109	125800	670025730	13750	13750	13750	13750	0
467	20231109	125700	670025730	13750	13750	13750	13750	0
468	20231109	125600	670025730	13750	13750	13750	13750	0
469	20231109	125500	670025730	13750	13750	13750	13750	0
470	20231109	125400	670025730	13750	13740	13750	13740	350
471	20231109	125300	665216720	13740	13740	13740	13740	50
472	20231109	125200	664529720	13740	13740	13740	13740	0
473	20231109	125100	664529720	13740	13740	13740	13740	87
474	20231109	125000	663334340	13740	13740	13740	13740	44
475	20231109	124900	662729780	13760	13760	13760	13760	0
476	20231109	124800	662729780	13760	13760	13760	13760	0
477	20231109	124700	662729780	13760	13760	13760	13760	0
478	20231109	124600	662729780	13760	13760	13780	13760	728
479	20231109	124500	652712480	13740	13740	13740	13740	596
480	20231109	124400	644523440	13740	13740	13740	13740	0
481	20231109	124300	644523440	13740	13740	13740	13740	1
482	20231109	124200	644509700	13730	13710	13730	13710	195
483	20231109	124100	641832370	13730	13730	13730	13730	0
484	20231109	124000	641832370	13730	13730	13730	13730	1
485	20231109	123900	641818640	13710	13710	13710	13710	249
486	20231109	123800	638404850	13730	13710	13730	13710	163
487	20231109	123700	636170100	13690	13700	13710	13690	892
488	20231109	123600	623942920	13700	13700	13700	13700	0
489	20231109	123500	623942920	13700	13700	13700	13700	0
490	20231109	123400	623942920	13700	13730	13730	13700	327
491	20231109	123300	619462940	13700	13700	13700	13700	156
492	20231109	123200	617325740	13700	13700	13700	13700	0
493	20231109	123100	617325740	13700	13700	13700	13700	0
494	20231109	123000	617325740	13700	13700	13700	13700	0
495	20231109	122900	617325740	13700	13700	13700	13700	0
496	20231109	122800	617325740	13700	13710	13710	13700	250
497	20231109	122700	613900710	13690	13690	13690	13690	0
498	20231109	122600	613900710	13690	13690	13690	13690	0
499	20231109	122500	613900710	13690	13690	13690	13690	0
500	20231109	122400	613900710	13690	13690	13690	13690	0
501	20231109	122300	613900710	13690	13690	13690	13690	0
502	20231109	122200	613900710	13690	13690	13690	13690	0
503	20231109	122100	613900710	13690	13690	13690	13690	0
504	20231109	122000	613900710	13690	13690	13690	13690	0
505	20231109	121900	613900710	13690	13690	13690	13690	0
506	20231109	121800	613900710	13690	13720	13720	13690	1500
507	20231109	121700	593349020	13740	13740	13740	13740	300
508	20231109	121600	589227020	13740	13740	13740	13740	238
509	20231109	121500	585956900	13740	13740	13740	13740	0
510	20231109	121400	585956900	13740	13740	13740	13740	1
511	20231109	121300	585943160	13720	13720	13720	13720	194
512	20231109	121200	583281480	13720	13720	13720	13720	60
513	20231109	121100	582458280	13720	13730	13730	13720	598
514	20231109	121000	574253700	13740	13740	13740	13740	2
515	20231109	120900	574226220	13780	13780	13780	13780	0
516	20231109	120800	574226220	13780	13780	13780	13780	0
517	20231109	120700	574226220	13780	13780	13780	13780	1
518	20231109	120600	574212440	13690	13690	13690	13690	0
519	20231109	120500	574212440	13690	13690	13690	13690	0
520	20231109	120400	574212440	13690	13690	13690	13690	0
521	20231109	120300	574212440	13690	13800	13800	13690	15
522	20231109	120200	574005990	13810	13720	13810	13720	3001
523	20231109	120100	532646210	13730	13730	13730	13730	1
524	20231109	120000	532632480	13690	13680	13690	13660	491
525	20231109	115900	525916020	13700	13750	13750	13700	566
526	20231109	115800	518152650	13840	13840	13840	13840	0
527	20231109	115700	518152650	13840	13840	13840	13840	10
528	20231109	115600	518014250	13840	13840	13840	13840	0
529	20231109	115500	518014250	13840	13840	13840	13840	0
530	20231109	115400	518014250	13840	13710	13840	13710	24
531	20231109	115300	517685080	13850	13850	13850	13850	0
532	20231109	115200	517685080	13850	13850	13850	13850	0
533	20231109	115100	517685080	13850	13850	13850	13850	0
534	20231109	115000	517685080	13850	13850	13850	13850	0
535	20231109	114900	517685080	13850	13670	13850	13670	9009
536	20231109	114800	393256150	13670	13670	13670	13670	0
537	20231109	114700	393256150	13670	13670	13670	13670	0
538	20231109	114600	393256150	13670	13670	13670	13670	0
539	20231109	114500	393256150	13670	13670	13670	13670	0
540	20231109	114400	393256150	13670	13670	13670	13670	0
541	20231109	114300	393256150	13670	13670	13670	13670	0
542	20231109	114200	393256150	13670	13670	13670	13670	613
543	20231109	114100	384876440	13670	13670	13670	13670	0
544	20231109	114000	384876440	13670	13670	13670	13670	5
545	20231109	113900	384808090	13670	13680	13680	13670	23
546	20231109	113800	384493660	13690	13690	13690	13690	9
547	20231109	113700	384370450	13690	13690	13690	13690	50
548	20231109	113600	383685950	13700	13700	13700	13700	0
549	20231109	113500	383685950	13700	13700	13700	13700	20
550	20231109	113400	383411950	13700	13680	13700	13680	744
551	20231109	113300	373231620	13660	13660	13660	13660	0
552	20231109	113200	373231620	13660	13660	13660	13660	0
553	20231109	113100	373231620	13660	13660	13660	13660	0
554	20231109	113000	373231620	13660	13660	13660	13660	0
555	20231109	112900	373231620	13660	13660	13660	13660	332
556	20231109	112800	368696500	13670	13680	13680	13670	14
557	20231109	112700	368505090	13690	13690	13690	13690	10
558	20231109	112600	368368190	13680	13690	13690	13680	3
559	20231109	112500	368327140	13690	13690	13690	13690	2
560	20231109	112400	368299760	13690	13690	13690	13690	288
561	20231109	112300	364357040	13690	13690	13690	13690	1
562	20231109	112200	364343350	13660	13660	13660	13660	0
563	20231109	112100	364343350	13660	13660	13660	13660	0
564	20231109	112000	364343350	13660	13660	13660	13660	0
565	20231109	111900	364343350	13660	13660	13660	13660	0
566	20231109	111800	364343350	13660	13660	13660	13660	0
567	20231109	111700	364343350	13660	13660	13660	13660	0
568	20231109	111600	364343350	13660	13660	13660	13660	3
569	20231109	111500	364302370	13660	13660	13660	13660	0
570	20231109	111400	364302370	13660	13660	13660	13660	823
571	20231109	111300	353060190	13660	13650	13660	13640	721
572	20231109	111200	343219360	13650	13650	13650	13650	491
573	20231109	111100	336517210	13650	13650	13650	13650	585
574	20231109	111000	328531960	13650	13650	13650	13650	0
575	20231109	110900	328531960	13650	13650	13650	13650	0
576	20231109	110800	328531960	13650	13650	13650	13650	100
577	20231109	110700	327166960	13650	13650	13650	13650	5
578	20231109	110600	327098710	13650	13650	13650	13650	0
579	20231109	110500	327098710	13650	13650	13650	13650	48
580	20231109	110400	326443510	13650	13650	13650	13650	46
581	20231109	110300	325815610	13650	13650	13650	13650	114
582	20231109	110200	324259510	13660	13660	13660	13660	147
583	20231109	110100	322251490	13660	13660	13660	13660	0
584	20231109	110000	322251490	13660	13670	13670	13660	17
585	20231109	105900	322019260	13660	13670	13670	13660	36
586	20231109	105800	321527420	13670	13670	13670	13670	119
587	20231109	105700	319900690	13660	13700	13700	13660	534
588	20231109	105600	312603430	13670	13670	13670	13670	53
589	20231109	105500	311878920	13670	13670	13670	13670	0
590	20231109	105400	311878920	13670	13670	13670	13670	0
591	20231109	105300	311878920	13670	13670	13670	13650	210
592	20231109	105200	309010290	13670	13670	13670	13670	0
593	20231109	105100	309010290	13670	13670	13670	13670	109
594	20231109	105000	307520260	13670	13700	13700	13670	112
595	20231109	104900	305989070	13660	13660	13660	13660	71
596	20231109	104800	305019210	13650	13650	13650	13650	0
597	20231109	104700	305019210	13650	13650	13650	13650	10
598	20231109	104600	304882710	13640	13640	13670	13640	54
599	20231109	104500	304145650	13640	13650	13650	13640	100
600	20231109	104400	302781420	13650	13680	13680	13650	1729
601	20231109	104300	279160980	13670	13680	13680	13670	146
602	20231109	104200	277164270	13680	13680	13680	13680	33
603	20231109	104100	276712830	13680	13680	13680	13680	67
604	20231109	104000	275796270	13680	13690	13690	13680	23
605	20231109	103900	275481540	13690	13680	13690	13670	27
606	20231109	103800	275112270	13670	13680	13680	13670	122
607	20231109	103700	273444420	13670	13670	13680	13660	1275
608	20231109	103600	256014900	13680	13690	13690	13680	130
609	20231109	103500	254236410	13690	13690	13690	13690	12
610	20231109	103400	254072130	13690	13690	13700	13690	235
611	20231109	103300	250854840	13680	13690	13690	13680	138
612	20231109	103200	248966290	13690	13700	13700	13690	52
613	20231109	103100	248254340	13700	13720	13730	13700	582
614	20231109	103000	240274880	13720	13720	13720	13710	34
615	20231109	102900	239808590	13720	13710	13720	13710	26
616	20231109	102800	239452110	13710	13720	13720	13710	36
617	20231109	102700	238958520	13700	13700	13700	13700	10
618	20231109	102600	238821520	13700	13700	13700	13700	95
619	20231109	102500	237520020	13700	13750	13750	13700	150
620	20231109	102400	235459310	13770	13770	13770	13770	20
621	20231109	102300	235183910	13770	13770	13770	13760	728
622	20231109	102200	225159490	13770	13770	13770	13770	5
623	20231109	102100	225090640	13770	13770	13770	13770	10
624	20231109	102000	224952940	13780	13780	13780	13780	0
625	20231109	101900	224952940	13780	13780	13780	13780	3
626	20231109	101800	224911600	13740	13740	13740	13740	0
627	20231109	101700	224911600	13740	13680	13740	13680	694
628	20231109	101600	215403080	13680	13680	13680	13680	0
629	20231109	101500	215403080	13680	13680	13680	13670	8
630	20231109	101400	215293680	13660	13660	13660	13660	0
631	20231109	101300	215293680	13660	13660	13660	13660	0
632	20231109	101200	215293680	13660	13690	13690	13660	210
633	20231109	101100	212422840	13680	13680	13680	13680	0
634	20231109	101000	212422840	13680	13680	13680	13680	11
635	20231109	100900	212272360	13680	13680	13680	13680	10
636	20231109	100800	212135560	13690	13690	13690	13690	168
637	20231109	100700	209835640	13690	13700	13700	13690	54
638	20231109	100600	209096130	13700	13700	13700	13690	80
639	20231109	100500	208000230	13730	13730	13730	13730	0
640	20231109	100400	208000230	13730	13750	13750	13730	185
641	20231109	100300	205457660	13750	13750	13750	13750	0
642	20231109	100200	205457660	13750	13700	13750	13700	292
643	20231109	100100	201450720	13700	13680	13700	13670	231
644	20231109	100000	198287070	13670	13700	13700	13670	741
645	20231109	095900	188136350	13710	13730	13730	13700	377
646	20231109	095800	182965620	13730	13730	13740	13730	84
647	20231109	095700	181812280	13730	13730	13750	13730	6
648	20231109	095600	181729860	13730	13770	13770	13730	100
649	20231109	095500	180355020	13790	13770	13790	13770	122
650	20231109	095400	178675060	13770	13800	13800	13770	51
651	20231109	095300	177972470	13800	13890	13890	13800	583
652	20231109	095200	169926730	13890	13890	13890	13820	2044
653	20231109	095100	141654940	13890	13900	13900	13890	51
654	20231109	095000	140946390	13900	13900	13900	13900	2
655	20231109	094900	140918590	13920	13920	13920	13920	2
656	20231109	094800	140890750	13920	13920	13920	13920	0
657	20231109	094700	140890750	13920	13920	13920	13920	1
658	20231109	094600	140876830	13900	13920	13920	13900	2
659	20231109	094500	140849010	13900	13900	13900	13900	0
660	20231109	094400	140849010	13900	13910	13910	13900	57
661	20231109	094300	140056700	13900	13900	13900	13900	207
662	20231109	094200	137179400	13900	13920	13920	13900	241
663	20231109	094100	133827190	13920	13920	13920	13920	1
664	20231109	094000	133813270	13910	13910	13910	13910	5
665	20231109	093900	133743720	13900	13920	13920	13900	940
666	20231109	093800	120670160	13920	13940	13940	13920	250
667	20231109	093700	117188350	13950	13950	13950	13950	0
668	20231109	093600	117188350	13950	13950	13950	13950	30
669	20231109	093500	116769850	13950	13940	13950	13940	55
670	20231109	093400	116003060	13940	13940	13940	13940	20
671	20231109	093300	115724260	13940	13990	13990	13940	3257
672	20231109	093200	70280170	13990	14030	14030	13990	571
673	20231109	093100	62287490	14010	14050	14050	14010	46
674	20231109	093000	61642830	14050	14040	14070	14040	109
675	20231109	092900	60110610	14050	14050	14050	14050	0
676	20231109	092800	60110610	14050	14050	14050	14050	50
677	20231109	092700	59408110	14070	14070	14070	14070	1
678	20231109	092600	59394040	13990	13980	13990	13970	1067
679	20231109	092500	44476750	13970	13970	13970	13970	0
680	20231109	092400	44476750	13970	13970	13970	13970	20
681	20231109	092300	44197350	13990	13990	13990	13990	152
682	20231109	092200	42070870	13990	13990	13990	13990	6
683	20231109	092100	41986930	14000	14000	14000	14000	1
684	20231109	092000	41972930	14010	13960	14010	13960	3
685	20231109	091900	41930990	13960	13950	13960	13950	341
686	20231109	091800	37173970	13950	13950	13950	13950	6
687	20231109	091700	37090270	13960	13950	13960	13940	321
688	20231109	091600	32614720	13960	13960	13960	13960	0
689	20231109	091500	32614720	13960	14010	14010	13960	26
690	20231109	091400	32251070	14000	14000	14000	14000	9
691	20231109	091300	32125070	14000	13970	14000	13960	301
692	20231109	091200	27922210	13980	14000	14000	13980	15
693	20231109	091100	27712490	14000	14000	14000	14000	0
694	20231109	091000	27712490	14000	13990	14000	13990	217
695	20231109	090900	24674660	13990	13990	13990	13990	2
696	20231109	090800	24646680	13990	14000	14000	13990	112
697	20231109	090700	23078730	14010	14040	14040	14010	138
698	20231109	090600	21144270	14040	14040	14040	14040	0
699	20231109	090500	21144270	14040	14070	14140	14040	1054
700	20231109	090400	6335270	14210	14210	14210	14210	100
701	20231109	090300	4914270	14210	14060	14210	14050	141
702	20231109	090200	2932220	14100	14110	14110	14100	62
703	20231109	090100	2057950	14260	14100	14260	14100	28
704	20231109	090000	1662900	14050	14050	14050	14050	18