KissMeData/000500/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	183100	513145780	17150	17150	17150	17150	1450
3	20231106	183000	513145780	17150	17150	17150	17150	0
4	20231106	182900	513145780	17150	17150	17150	17150	0
5	20231106	182800	513145780	17150	17150	17150	17150	0
6	20231106	182700	513145780	17150	17150	17150	17150	0
7	20231106	182600	513145780	17150	17150	17150	17150	0
8	20231106	182500	513145780	17150	17150	17150	17150	0
9	20231106	182400	513145780	17150	17150	17150	17150	0
10	20231106	182300	513145780	17150	17150	17150	17150	0
11	20231106	182200	513145780	17150	17150	17150	17150	0
12	20231106	182100	513145780	17150	17150	17150	17150	0
13	20231106	182000	513145780	17150	17150	17150	17150	0
14	20231106	181900	513145780	17150	17150	17150	17150	0
15	20231106	181800	513145780	17150	17150	17150	17150	0
16	20231106	181700	513145780	17150	17150	17150	17150	0
17	20231106	181600	513145780	17150	17150	17150	17150	0
18	20231106	181500	513145780	17150	17150	17150	17150	0
19	20231106	181400	513145780	17150	17150	17150	17150	0
20	20231106	181300	513145780	17150	17150	17150	17150	0
21	20231106	181200	513145780	17150	17150	17150	17150	0
22	20231106	181100	513145780	17150	17150	17150	17150	0
23	20231106	181000	513145780	17150	17150	17150	17150	0
24	20231106	180900	513145780	17150	17150	17150	17150	0
25	20231106	180800	513145780	17150	17150	17150	17150	0
26	20231106	180700	513145780	17150	17150	17150	17150	0
27	20231106	180600	513145780	17150	17150	17150	17150	0
28	20231106	180500	513145780	17150	17150	17150	17150	0
29	20231106	180400	513145780	17150	17150	17150	17150	0
30	20231106	180300	513145780	17150	17150	17150	17150	0
31	20231106	180200	513145780	17150	17150	17150	17150	0
32	20231106	180100	513145780	17150	17150	17150	17150	1450
33	20231106	180000	513145780	17150	17150	17150	17150	0
34	20231106	175900	513145780	17150	17150	17150	17150	0
35	20231106	175800	513145780	17150	17150	17150	17150	0
36	20231106	175700	513145780	17150	17150	17150	17150	0
37	20231106	175600	513145780	17150	17150	17150	17150	0
38	20231106	175500	513145780	17150	17150	17150	17150	0
39	20231106	175400	513145780	17150	17150	17150	17150	0
40	20231106	175300	513145780	17150	17150	17150	17150	0
41	20231106	175200	513145780	17150	17150	17150	17150	0
42	20231106	175100	513145780	17150	17150	17150	17150	0
43	20231106	175000	513145780	17150	17150	17150	17150	0
44	20231106	174900	513145780	17150	17150	17150	17150	0
45	20231106	174800	513145780	17150	17150	17150	17150	0
46	20231106	174700	513145780	17150	17150	17150	17150	0
47	20231106	174600	513145780	17150	17150	17150	17150	0
48	20231106	174500	513145780	17150	17150	17150	17150	0
49	20231106	174400	513145780	17150	17150	17150	17150	0
50	20231106	174300	513145780	17150	17150	17150	17150	0
51	20231106	174200	513145780	17150	17150	17150	17150	0
52	20231106	174100	513145780	17150	17150	17150	17150	0
53	20231106	174000	513145780	17150	17150	17150	17150	0
54	20231106	173900	513145780	17150	17150	17150	17150	0
55	20231106	173800	513145780	17150	17150	17150	17150	0
56	20231106	173700	513145780	17150	17150	17150	17150	0
57	20231106	173600	513145780	17150	17150	17150	17150	0
58	20231106	173500	513145780	17150	17150	17150	17150	0
59	20231106	173400	513145780	17150	17150	17150	17150	0
60	20231106	173300	513145780	17150	17150	17150	17150	0
61	20231106	173200	513145780	17150	17150	17150	17150	0
62	20231106	173100	513145780	17150	17150	17150	17150	1450
63	20231106	173000	513145780	17150	17150	17150	17150	0
64	20231106	172900	513145780	17150	17150	17150	17150	0
65	20231106	172800	513145780	17150	17150	17150	17150	0
66	20231106	172700	513145780	17150	17150	17150	17150	0
67	20231106	172600	513145780	17150	17150	17150	17150	0
68	20231106	172500	513145780	17150	17150	17150	17150	0
69	20231106	172400	513145780	17150	17150	17150	17150	0
70	20231106	172300	513145780	17150	17150	17150	17150	0
71	20231106	172200	513145780	17150	17150	17150	17150	0
72	20231106	172100	513145780	17150	17150	17150	17150	0
73	20231106	172000	513145780	17150	17150	17150	17150	0
74	20231106	171900	513145780	17150	17150	17150	17150	0
75	20231106	171800	513145780	17150	17150	17150	17150	0
76	20231106	171700	513145780	17150	17150	17150	17150	0
77	20231106	171600	513145780	17150	17150	17150	17150	0
78	20231106	171500	513145780	17150	17150	17150	17150	0
79	20231106	171400	513145780	17150	17150	17150	17150	0
80	20231106	171300	513145780	17150	17150	17150	17150	0
81	20231106	171200	513145780	17150	17150	17150	17150	0
82	20231106	171100	513145780	17150	17150	17150	17150	0
83	20231106	171000	513145780	17150	17150	17150	17150	0
84	20231106	170900	513145780	17150	17150	17150	17150	0
85	20231106	170800	513145780	17150	17150	17150	17150	0
86	20231106	170700	513145780	17150	17150	17150	17150	0
87	20231106	170600	513145780	17150	17150	17150	17150	0
88	20231106	170500	513145780	17150	17150	17150	17150	0
89	20231106	170400	513145780	17150	17150	17150	17150	0
90	20231106	170300	513145780	17150	17150	17150	17150	0
91	20231106	170200	513145780	17150	17150	17150	17150	0
92	20231106	170100	513145780	17150	17150	17150	17150	1450
93	20231106	170000	513145780	17150	17150	17150	17150	0
94	20231106	165900	513145780	17150	17150	17150	17150	0
95	20231106	165800	513145780	17150	17150	17150	17150	0
96	20231106	165700	513145780	17150	17150	17150	17150	0
97	20231106	165600	513145780	17150	17150	17150	17150	0
98	20231106	165500	513145780	17150	17150	17150	17150	0
99	20231106	165400	513145780	17150	17150	17150	17150	0
100	20231106	165300	513145780	17150	17150	17150	17150	0
101	20231106	165200	513145780	17150	17150	17150	17150	0
102	20231106	165100	513145780	17150	17150	17150	17150	0
103	20231106	165000	513145780	17150	17150	17150	17150	0
104	20231106	164900	513145780	17150	17150	17150	17150	0
105	20231106	164800	513145780	17150	17150	17150	17150	0
106	20231106	164700	513145780	17150	17150	17150	17150	0
107	20231106	164600	513145780	17150	17150	17150	17150	0
108	20231106	164500	513145780	17150	17150	17150	17150	0
109	20231106	164400	513145780	17150	17150	17150	17150	0
110	20231106	164300	513145780	17150	17150	17150	17150	0
111	20231106	164200	513145780	17150	17150	17150	17150	0
112	20231106	164100	513145780	17150	17150	17150	17150	0
113	20231106	164000	513145780	17150	17150	17150	17150	0
114	20231106	163900	513145780	17150	17150	17150	17150	0
115	20231106	163800	513145780	17150	17150	17150	17150	0
116	20231106	163700	513145780	17150	17150	17150	17150	0
117	20231106	163600	513145780	17150	17150	17150	17150	0
118	20231106	163500	513145780	17150	17150	17150	17150	0
119	20231106	163400	513145780	17150	17150	17150	17150	0
120	20231106	163300	513145780	17150	17150	17150	17150	0
121	20231106	163200	513145780	17150	17150	17150	17150	0
122	20231106	163100	513145780	17150	17150	17150	17150	1450
123	20231106	163000	513145780	17150	17150	17150	17150	0
124	20231106	162900	513145780	17150	17150	17150	17150	0
125	20231106	162800	513145780	17150	17150	17150	17150	0
126	20231106	162700	513145780	17150	17150	17150	17150	0
127	20231106	162600	513145780	17150	17150	17150	17150	0
128	20231106	162500	513145780	17150	17150	17150	17150	0
129	20231106	162400	513145780	17150	17150	17150	17150	0
130	20231106	162300	513145780	17150	17150	17150	17150	0
131	20231106	162200	513145780	17150	17150	17150	17150	0
132	20231106	162100	513145780	17150	17150	17150	17150	0
133	20231106	162000	513145780	17150	17150	17150	17150	0
134	20231106	161900	513145780	17150	17150	17150	17150	0
135	20231106	161800	513145780	17150	17150	17150	17150	0
136	20231106	161700	513145780	17150	17150	17150	17150	0
137	20231106	161600	513145780	17150	17150	17150	17150	0
138	20231106	161500	513145780	17150	17150	17150	17150	0
139	20231106	161400	513145780	17150	17150	17150	17150	0
140	20231106	161300	513145780	17150	17150	17150	17150	0
141	20231106	161200	513145780	17150	17150	17150	17150	0
142	20231106	161100	513145780	17150	17150	17150	17150	0
143	20231106	161000	513145780	17150	17150	17150	17150	0
144	20231106	160900	513145780	17150	17150	17150	17150	0
145	20231106	160800	513145780	17150	17150	17150	17150	0
146	20231106	160700	513145780	17150	17150	17150	17150	0
147	20231106	160600	513145780	17150	17150	17150	17150	0
148	20231106	160500	513145780	17150	17150	17150	17150	0
149	20231106	160400	513145780	17150	17150	17150	17150	0
150	20231106	160300	513145780	17150	17150	17150	17150	0
151	20231106	160200	513145780	17150	17150	17150	17150	0
152	20231106	160100	513145780	17150	17150	17150	17150	1450
153	20231106	160000	513145780	17150	17150	17150	17150	0
154	20231106	155900	513145780	17150	17150	17150	17150	0
155	20231106	155800	513145780	17150	17150	17150	17150	0
156	20231106	155700	513145780	17150	17150	17150	17150	0
157	20231106	155600	513145780	17150	17150	17150	17150	0
158	20231106	155500	513145780	17150	17150	17150	17150	0
159	20231106	155400	513145780	17150	17150	17150	17150	0
160	20231106	155300	513145780	17150	17150	17150	17150	0
161	20231106	155200	513145780	17150	17150	17150	17150	0
162	20231106	155100	513145780	17150	17150	17150	17150	0
163	20231106	155000	513145780	17150	17150	17150	17150	0
164	20231106	154900	513145780	17150	17150	17150	17150	0
165	20231106	154800	513145780	17150	17150	17150	17150	0
166	20231106	154700	513145780	17150	17150	17150	17150	0
167	20231106	154600	513145780	17150	17150	17150	17150	0
168	20231106	154500	513145780	17150	17150	17150	17150	0
169	20231106	154400	513145780	17150	17150	17150	17150	0
170	20231106	154300	513145780	17150	17150	17150	17150	0
171	20231106	154200	513145780	17150	17150	17150	17150	0
172	20231106	154100	513145780	17150	17150	17150	17150	0
173	20231106	154000	513145780	17150	17150	17150	17150	0
174	20231106	153900	513145780	17150	17150	17150	17150	0
175	20231106	153800	513145780	17150	17150	17150	17150	0
176	20231106	153700	513145780	17150	17150	17150	17150	0
177	20231106	153600	513145780	17150	17150	17150	17150	0
178	20231106	153500	513145780	17150	17150	17150	17150	0
179	20231106	153400	513145780	17150	17150	17150	17150	0
180	20231106	153300	513145780	17150	17150	17150	17150	0
181	20231106	153200	513145780	17150	17150	17150	17150	0
182	20231106	153100	513145780	17150	17150	17150	17150	1450
183	20231106	153000	513145780	17150	17150	17150	17150	1450
184	20231106	152900	488278280	17150	17150	17150	17150	0
185	20231106	152800	488278280	17150	17150	17150	17150	0
186	20231106	152700	488278280	17150	17150	17150	17150	0
187	20231106	152600	488278280	17150	17150	17150	17150	0
188	20231106	152500	488278280	17150	17150	17150	17150	0
189	20231106	152400	488278280	17150	17150	17150	17150	0
190	20231106	152300	488278280	17150	17150	17150	17150	0
191	20231106	152200	488278280	17150	17150	17150	17150	0
192	20231106	152100	488278280	17150	17150	17150	17150	0
193	20231106	152000	488278280	17150	17150	17150	17150	0
194	20231106	151900	488278280	17150	17070	17150	17020	692
195	20231106	151800	476428280	17070	17070	17070	17070	0
196	20231106	151700	476428280	17070	17070	17070	17070	3
197	20231106	151600	476377070	17070	17070	17070	17070	0
198	20231106	151500	476377070	17070	17070	17070	17070	0
199	20231106	151400	476377070	17070	17070	17070	17070	100
200	20231106	151300	474670070	17070	17010	17070	17010	10
201	20231106	151200	474499490	17070	17070	17070	17070	0
202	20231106	151100	474499490	17070	17070	17070	17070	72
203	20231106	151000	473270450	17070	17070	17070	17070	7
204	20231106	150900	473150960	17080	17080	17080	17080	1
205	20231106	150800	473133880	17080	17080	17080	17080	2
206	20231106	150700	473099720	17090	17090	17090	17090	50
207	20231106	150600	472245220	17080	17080	17080	17080	0
208	20231106	150500	472245220	17080	17080	17080	17080	0
209	20231106	150400	472245220	17080	17080	17080	17080	5
210	20231106	150300	472159820	17090	17090	17090	17090	0
211	20231106	150200	472159820	17090	17070	17090	17070	6
212	20231106	150100	472057340	17080	17090	17090	17080	105
213	20231106	150000	470263400	17090	17090	17120	17090	147
214	20231106	145900	467751080	17090	17090	17090	17090	0
215	20231106	145800	467751080	17090	17090	17090	17090	13
216	20231106	145700	467528910	17130	17130	17130	17130	0
217	20231106	145600	467528910	17130	17130	17130	17130	0
218	20231106	145500	467528910	17130	17080	17130	17080	250
219	20231106	145400	463248750	17010	17010	17010	17010	0
220	20231106	145300	463248750	17010	17010	17010	17010	0
221	20231106	145200	463248750	17010	17010	17010	17010	0
222	20231106	145100	463248750	17010	17010	17010	17010	0
223	20231106	145000	463248750	17010	17080	17080	17010	16
224	20231106	144900	462976380	17080	17080	17080	17080	0
225	20231106	144800	462976380	17080	17080	17080	17080	0
226	20231106	144700	462976380	17080	17080	17080	17080	6
227	20231106	144600	462873900	17000	17000	17000	17000	0
228	20231106	144500	462873900	17000	17000	17000	17000	15
229	20231106	144400	462618900	17080	17080	17080	17080	0
230	20231106	144300	462618900	17080	17080	17080	17080	0
231	20231106	144200	462618900	17080	17070	17080	17070	2
232	20231106	144100	462584750	17070	17070	17070	17070	11
233	20231106	144000	462396980	17000	17000	17000	17000	1
234	20231106	143900	462379980	16980	16980	16980	16980	0
235	20231106	143800	462379980	16980	16980	16980	16980	0
236	20231106	143700	462379980	16980	16980	16980	16980	0
237	20231106	143600	462379980	16980	16980	16980	16980	0
238	20231106	143500	462379980	16980	16980	16980	16980	0
239	20231106	143400	462379980	16980	16980	16980	16980	0
240	20231106	143300	462379980	16980	16980	16980	16980	0
241	20231106	143200	462379980	16980	16980	16980	16980	0
242	20231106	143100	462379980	16980	16980	16980	16980	0
243	20231106	143000	462379980	16980	16980	16980	16980	0
244	20231106	142900	462379980	16980	16980	16980	16980	10
245	20231106	142800	462210180	17110	17110	17110	17110	0
246	20231106	142700	462210180	17110	17110	17110	17110	0
247	20231106	142600	462210180	17110	17110	17110	17110	0
248	20231106	142500	462210180	17110	17110	17110	17110	1
249	20231106	142400	462193070	16980	16980	16980	16980	0
250	20231106	142300	462193070	16980	16990	16990	16980	272
251	20231106	142200	457573210	17120	17120	17120	17120	0
252	20231106	142100	457573210	17120	17120	17120	17120	0
253	20231106	142000	457573210	17120	17120	17120	17120	0
254	20231106	141900	457573210	17120	17120	17120	17120	0
255	20231106	141800	457573210	17120	17090	17120	17090	46
256	20231106	141700	456786590	17080	17080	17080	17080	0
257	20231106	141600	456786590	17080	17080	17080	17080	0
258	20231106	141500	456786590	17080	17080	17080	17080	0
259	20231106	141400	456786590	17080	17080	17080	17080	0
260	20231106	141300	456786590	17080	17080	17080	17080	0
261	20231106	141200	456786590	17080	17080	17080	17080	0
262	20231106	141100	456786590	17080	17080	17080	17080	0
263	20231106	141000	456786590	17080	17080	17080	17080	0
264	20231106	140900	456786590	17080	17080	17080	17080	122
265	20231106	140800	454702830	17080	17080	17080	17080	0
266	20231106	140700	454702830	17080	17080	17080	17080	0
267	20231106	140600	454702830	17080	17080	17080	17080	0
268	20231106	140500	454702830	17080	17080	17080	17080	100
269	20231106	140400	452994830	17080	17080	17080	17080	2
270	20231106	140300	452960670	16970	16980	16980	16970	79
271	20231106	140200	451619750	17100	17100	17100	17100	0
272	20231106	140100	451619750	17100	17100	17100	17100	0
273	20231106	140000	451619750	17100	17100	17100	17100	102
274	20231106	135900	449875550	17100	17080	17100	17080	502
275	20231106	135800	441301150	17080	17080	17080	17080	0
276	20231106	135700	441301150	17080	17080	17080	17080	0
277	20231106	135600	441301150	17080	17080	17080	17080	5
278	20231106	135500	441215750	17080	17080	17080	17080	0
279	20231106	135400	441215750	17080	17080	17080	17080	0
280	20231106	135300	441215750	17080	17080	17080	17080	0
281	20231106	135200	441215750	17080	17080	17080	17080	0
282	20231106	135100	441215750	17080	16970	17080	16970	181
283	20231106	135000	438141650	17100	17100	17100	17100	0
284	20231106	134900	438141650	17100	17100	17100	17100	1
285	20231106	134800	438124550	17100	17100	17100	17100	0
286	20231106	134700	438124550	17100	17100	17100	17100	0
287	20231106	134600	438124550	17100	17100	17100	17100	0
288	20231106	134500	438124550	17100	17100	17100	17100	0
289	20231106	134400	438124550	17100	17100	17100	17100	0
290	20231106	134300	438124550	17100	17100	17100	17100	0
291	20231106	134200	438124550	17100	17100	17100	17100	0
292	20231106	134100	438124550	17100	17100	17100	17100	0
293	20231106	134000	438124550	17100	17100	17100	17100	0
294	20231106	133900	438124550	17100	17100	17100	17100	0
295	20231106	133800	438124550	17100	17100	17100	17100	0
296	20231106	133700	438124550	17100	17100	17100	17100	0
297	20231106	133600	438124550	17100	17100	17100	17100	0
298	20231106	133500	438124550	17100	17100	17100	17100	0
299	20231106	133400	438124550	17100	17100	17100	17100	0
300	20231106	133300	438124550	17100	17090	17100	17090	23
301	20231106	133200	437731400	17090	16990	17090	16980	1134
302	20231106	133100	418468060	17100	17110	17110	17100	7
303	20231106	133000	418348340	17120	17120	17120	17120	0
304	20231106	132900	418348340	17120	17110	17120	17110	23
305	20231106	132800	417954690	17110	17110	17110	17110	1
306	20231106	132700	417937580	17130	17130	17130	17130	0
307	20231106	132600	417937580	17130	17130	17130	17130	0
308	20231106	132500	417937580	17130	17130	17130	17130	0
309	20231106	132400	417937580	17130	17130	17130	17130	0
310	20231106	132300	417937580	17130	17000	17130	16890	1111
311	20231106	132200	399143100	16960	17010	17010	16960	16
312	20231106	132100	398871490	17010	17020	17030	17010	24
313	20231106	132000	398463050	17020	17020	17020	17020	0
314	20231106	131900	398463050	17020	17020	17020	17020	0
315	20231106	131800	398463050	17020	17030	17030	17020	40
316	20231106	131700	397782050	17010	17010	17010	17010	0
317	20231106	131600	397782050	17010	17050	17050	17010	79
318	20231106	131500	396435340	17050	17050	17050	17050	0
319	20231106	131400	396435340	17050	17050	17050	17050	0
320	20231106	131300	396435340	17050	17050	17050	17050	0
321	20231106	131200	396435340	17050	17050	17050	17050	0
322	20231106	131100	396435340	17050	17050	17050	17050	0
323	20231106	131000	396435340	17050	17050	17050	17050	0
324	20231106	130900	396435340	17050	17050	17050	17050	0
325	20231106	130800	396435340	17050	17050	17050	17050	0
326	20231106	130700	396435340	17050	17050	17050	17050	0
327	20231106	130600	396435340	17050	17060	17060	17050	79
328	20231106	130500	395088140	17060	17110	17110	17060	82
329	20231106	130400	393688540	17110	17110	17110	17110	0
330	20231106	130300	393688540	17110	17110	17110	17110	0
331	20231106	130200	393688540	17110	17110	17110	17110	0
332	20231106	130100	393688540	17110	17110	17110	17110	50
333	20231106	130000	392833040	17110	17110	17110	17110	0
334	20231106	125900	392833040	17110	17110	17110	17110	0
335	20231106	125800	392833040	17110	17110	17110	17110	0
336	20231106	125700	392833040	17110	17110	17110	17110	1
337	20231106	125600	392815930	17050	17050	17050	17050	0
338	20231106	125500	392815930	17050	17050	17050	17050	0
339	20231106	125400	392815930	17050	17050	17050	17050	0
340	20231106	125300	392815930	17050	17050	17050	17050	0
341	20231106	125200	392815930	17050	17050	17050	17050	14
342	20231106	125100	392577230	17050	17050	17050	17050	0
343	20231106	125000	392577230	17050	17050	17050	17050	0
344	20231106	124900	392577230	17050	17050	17050	17050	0
345	20231106	124800	392577230	17050	17050	17050	17050	86
346	20231106	124700	391110930	16930	16930	16930	16930	1
347	20231106	124600	391094000	17100	17100	17100	17100	0
348	20231106	124500	391094000	17100	17100	17100	17100	413
349	20231106	124400	384031700	17140	17140	17140	17140	102
350	20231106	124300	382283420	17140	17100	17140	17100	202
351	20231106	124200	378828300	17140	17010	17140	17010	542
352	20231106	124100	369558630	17010	17010	17010	17010	5
353	20231106	124000	369473580	17010	16930	17010	16930	627
354	20231106	123900	358844300	16880	16880	16880	16880	0
355	20231106	123800	358844300	16880	16880	16880	16880	0
356	20231106	123700	358844300	16880	16880	16880	16880	0
357	20231106	123600	358844300	16880	16880	16880	16880	0
358	20231106	123500	358844300	16880	16880	16880	16880	0
359	20231106	123400	358844300	16880	16880	16880	16880	0
360	20231106	123300	358844300	16880	16880	16880	16880	0
361	20231106	123200	358844300	16880	16880	16880	16880	0
362	20231106	123100	358844300	16880	16880	16880	16880	0
363	20231106	123000	358844300	16880	16880	16880	16880	100
364	20231106	122900	357156300	16940	16940	16940	16940	0
365	20231106	122800	357156300	16940	16940	16940	16940	21
366	20231106	122700	356800560	16880	16880	16880	16880	0
367	20231106	122600	356800560	16880	16880	16880	16880	0
368	20231106	122500	356800560	16880	16880	16880	16880	0
369	20231106	122400	356800560	16880	16880	16880	16880	0
370	20231106	122300	356800560	16880	16880	16880	16880	29
371	20231106	122200	356311040	16880	16880	16880	16880	287
372	20231106	122100	351466480	16900	16900	16900	16900	320
373	20231106	122000	346058480	16890	16890	16890	16890	89
374	20231106	121900	344555270	16890	16880	16890	16880	88
375	20231106	121800	343068980	16880	16890	16890	16880	20
376	20231106	121700	342731280	16900	16900	16900	16900	0
377	20231106	121600	342731280	16900	16900	16900	16900	0
378	20231106	121500	342731280	16900	16900	16900	16900	0
379	20231106	121400	342731280	16900	16870	16900	16800	1338
380	20231106	121300	320218660	16870	16870	16870	16870	0
381	20231106	121200	320218660	16870	16870	16870	16870	30
382	20231106	121100	319712560	16870	16870	16870	16870	0
383	20231106	121000	319712560	16870	16870	16870	16870	0
384	20231106	120900	319712560	16870	16870	16870	16870	0
385	20231106	120800	319712560	16870	16870	16870	16870	0
386	20231106	120700	319712560	16870	16870	16870	16870	5
387	20231106	120600	319628210	16840	16840	16840	16840	0
388	20231106	120500	319628210	16840	16840	16840	16840	0
389	20231106	120400	319628210	16840	16840	16840	16840	0
390	20231106	120300	319628210	16840	16840	16840	16840	0
391	20231106	120200	319628210	16840	16870	16870	16840	158
392	20231106	120100	316963740	16840	16840	16840	16830	15
393	20231106	120000	316711220	16830	16830	16830	16830	16
394	20231106	115900	316441940	16860	16860	16860	16860	0
395	20231106	115800	316441940	16860	16860	16860	16860	8
396	20231106	115700	316307060	16860	16830	16860	16830	24
397	20231106	115600	315902670	16840	16830	16840	16830	9
398	20231106	115500	315751190	16830	16830	16830	16830	8
399	20231106	115400	315616550	16830	16830	16830	16830	8
400	20231106	115300	315481910	16830	16830	16830	16830	8
401	20231106	115200	315347270	16830	16830	16830	16830	0
402	20231106	115100	315347270	16830	16830	16830	16830	5
403	20231106	115000	315263120	16840	16840	16840	16840	8
404	20231106	114900	315128400	16840	16840	16840	16840	8
405	20231106	114800	314993680	16840	16840	16840	16840	7
406	20231106	114700	314875800	16800	16800	16800	16790	48
407	20231106	114600	314069480	16830	16830	16830	16830	201
408	20231106	114500	310686650	16800	16800	16800	16800	0
409	20231106	114400	310686650	16800	16800	16800	16800	30
410	20231106	114300	310182650	16800	16800	16800	16800	0
411	20231106	114200	310182650	16800	16800	16800	16800	0
412	20231106	114100	310182650	16800	16870	16870	16800	158
413	20231106	114000	307525340	16860	16880	16880	16800	144
414	20231106	113900	305099750	16860	16860	16860	16860	0
415	20231106	113800	305099750	16860	16860	16860	16860	0
416	20231106	113700	305099750	16860	16900	16900	16860	310
417	20231106	113600	299863080	16930	16930	16930	16930	0
418	20231106	113500	299863080	16930	16930	16930	16930	0
419	20231106	113400	299863080	16930	16930	16930	16930	3
420	20231106	113300	299812290	16950	16950	16950	16950	0
421	20231106	113200	299812290	16950	16950	16950	16950	1
422	20231106	113100	299795340	16900	16900	16900	16900	0
423	20231106	113000	299795340	16900	16910	16910	16900	3
424	20231106	112900	299744630	16900	16900	16900	16900	0
425	20231106	112800	299744630	16900	16960	16960	16900	224
426	20231106	112700	295950990	16960	16960	16960	16960	7
427	20231106	112600	295832270	16970	16980	16980	16970	250
428	20231106	112500	291589670	16980	16980	16980	16980	8
429	20231106	112400	291453830	16980	16980	16980	16980	25
430	20231106	112300	291029330	16980	16980	16980	16980	15
431	20231106	112200	290774630	16980	16980	16980	16980	1
432	20231106	112100	290757650	16980	16980	16980	16980	10
433	20231106	112000	290587850	16970	16970	16970	16970	52
434	20231106	111900	289705410	16970	16970	16970	16970	0
435	20231106	111800	289705410	16970	16970	16970	16970	8
436	20231106	111700	289569650	16970	16970	16970	16970	5
437	20231106	111600	289484800	16970	16970	16970	16970	18
438	20231106	111500	289179340	16970	16970	16970	16970	0
439	20231106	111400	289179340	16970	16970	16970	16970	0
440	20231106	111300	289179340	16970	16970	16970	16970	0
441	20231106	111200	289179340	16970	16970	16970	16960	178
442	20231106	111100	286159360	16970	16970	16970	16970	0
443	20231106	111000	286159360	16970	16970	16970	16970	0
444	20231106	110900	286159360	16970	17000	17000	16970	179
445	20231106	110800	283116630	17000	17000	17000	17000	218
446	20231106	110700	279410630	17000	17000	17000	17000	8
447	20231106	110600	279274630	17000	17000	17000	17000	0
448	20231106	110500	279274630	17000	17010	17010	17000	54
449	20231106	110400	278356170	17010	17010	17010	17000	141
450	20231106	110300	275958760	17010	17020	17020	17010	62
451	20231106	110200	274903690	17010	17010	17010	17010	51
452	20231106	110100	274036180	17010	17010	17010	17010	8
453	20231106	110000	273900100	17020	17020	17020	17020	1
454	20231106	105900	273883080	17020	17020	17020	17020	9
455	20231106	105800	273729900	17010	17010	17010	17010	8
456	20231106	105700	273593820	17010	17010	17010	17010	9
457	20231106	105600	273440730	17010	17000	17010	17000	380
458	20231106	105500	266980720	17000	17000	17000	17000	100
459	20231106	105400	265280720	17000	17000	17000	17000	8
460	20231106	105300	265144720	17000	17000	17000	17000	0
461	20231106	105200	265144720	17000	17000	17010	17000	16
462	20231106	105100	264872670	17000	17000	17000	17000	0
463	20231106	105000	264872670	17000	17000	17000	17000	0
464	20231106	104900	264872670	17000	17000	17000	17000	40
465	20231106	104800	264192670	17030	17030	17030	17030	0
466	20231106	104700	264192670	17030	17030	17030	17030	12
467	20231106	104600	263988310	17030	17030	17030	17030	1
468	20231106	104500	263971280	17030	17030	17030	17030	4
469	20231106	104400	263903160	17030	17030	17030	17030	0
470	20231106	104300	263903160	17030	17030	17030	17030	12
471	20231106	104200	263698800	17000	17010	17010	17000	6
472	20231106	104100	263596760	17030	17030	17030	17030	12
473	20231106	104000	263392400	17020	17020	17020	17020	7
474	20231106	103900	263273260	17030	17030	17030	17030	0
475	20231106	103800	263273260	17030	17030	17030	17030	0
476	20231106	103700	263273260	17030	17020	17030	17020	15
477	20231106	103600	263017880	17010	17020	17020	17010	9
478	20231106	103500	262864780	17020	17020	17020	17020	0
479	20231106	103400	262864780	17020	17020	17020	17020	8
480	20231106	103300	262728620	17020	17020	17020	17020	8
481	20231106	103200	262592460	17020	17020	17020	17020	0
482	20231106	103100	262592460	17020	17020	17020	17020	6
483	20231106	103000	262490340	17020	17010	17020	17010	16
484	20231106	102900	262218080	17010	17010	17010	17010	2
485	20231106	102800	262184060	17010	17010	17010	17010	0
486	20231106	102700	262184060	17010	17010	17010	17010	8
487	20231106	102600	262047980	17010	17010	17010	17010	0
488	20231106	102500	262047980	17010	17010	17010	17010	0
489	20231106	102400	262047980	17010	17010	17010	17010	0
490	20231106	102300	262047980	17010	17050	17050	17010	637
491	20231106	102200	251196480	17050	17050	17050	17050	0
492	20231106	102100	251196480	17050	17050	17050	17050	8
493	20231106	102000	251060080	17040	17040	17040	17040	0
494	20231106	101900	251060080	17040	17060	17060	17040	308
495	20231106	101800	245810850	17060	17060	17060	17060	7
496	20231106	101700	245691430	17060	17060	17060	17060	8
497	20231106	101600	245554950	17050	17050	17050	17040	1000
498	20231106	101500	228509650	17060	17010	17060	17010	527
499	20231106	101400	219529810	17000	17000	17000	17000	8
500	20231106	101300	219393810	17040	17040	17040	17040	0
501	20231106	101200	219393810	17040	17040	17040	17040	30
502	20231106	101100	218882610	17040	17040	17040	17040	0
503	20231106	101000	218882610	17040	17040	17040	17040	1
504	20231106	100900	218865570	17040	17040	17060	17040	54
505	20231106	100800	217945130	17040	17040	17040	17040	0
506	20231106	100700	217945130	17040	17030	17040	17030	15
507	20231106	100600	217689600	17020	17020	17020	17020	64
508	20231106	100500	216600320	17000	17000	17000	17000	0
509	20231106	100400	216600320	17000	17000	17000	17000	0
510	20231106	100300	216600320	17000	17040	17050	17000	51
511	20231106	100200	215731820	17030	17030	17030	17030	0
512	20231106	100100	215731820	17030	17040	17040	17030	11
513	20231106	100000	215544460	17040	17040	17040	17030	10
514	20231106	095900	215374140	17040	17040	17040	17040	0
515	20231106	095800	215374140	17040	17050	17050	17040	3
516	20231106	095700	215323010	17050	17050	17050	17050	5
517	20231106	095600	215237760	17050	17050	17050	17050	0
518	20231106	095500	215237760	17050	17050	17050	17050	78
519	20231106	095400	213907860	17050	17050	17050	17050	0
520	20231106	095300	213907860	17050	17050	17050	17050	8
521	20231106	095200	213771460	16970	16970	16970	16970	30
522	20231106	095100	213262360	16970	16970	16970	16970	0
523	20231106	095000	213262360	16970	17060	17060	16970	2
524	20231106	094900	213228330	17060	17070	17070	17060	699
525	20231106	094800	201302830	17070	17070	17070	17070	0
526	20231106	094700	201302830	17070	17070	17070	17070	70
527	20231106	094600	200107930	17090	17090	17090	17090	46
528	20231106	094500	199321790	17090	17090	17090	17090	0
529	20231106	094400	199321790	17090	17090	17090	17090	15
530	20231106	094300	199065440	17090	17110	17110	17090	101
531	20231106	094200	197337850	17110	17090	17110	17090	98
532	20231106	094100	195661270	17080	17080	17080	17080	8
533	20231106	094000	195524630	17060	17060	17060	17060	20
534	20231106	093900	195183430	17100	17100	17100	17100	0
535	20231106	093800	195183430	17100	17100	17100	17100	125
536	20231106	093700	193045930	17100	17100	17100	17100	0
537	20231106	093600	193045930	17100	17110	17110	17100	310
538	20231106	093500	187744810	17110	17110	17110	17110	52
539	20231106	093400	186855090	17100	17090	17200	17090	302
540	20231106	093300	181676070	17070	17060	17070	17060	94
541	20231106	093200	180071570	17070	17070	17070	17070	0
542	20231106	093100	180071570	17070	17070	17070	17070	190
543	20231106	093000	176828270	17060	17030	17060	17030	61
544	20231106	092900	175788670	17000	16990	17000	16990	236
545	20231106	092800	171776750	16950	16840	16950	16840	488
546	20231106	092700	163537910	16830	16810	16830	16810	71
547	20231106	092600	162343790	16800	16800	16810	16800	123
548	20231106	092500	160277320	16810	16800	16810	16800	511
549	20231106	092400	151690490	16700	16670	16860	16670	1297
550	20231106	092300	129998260	16000	16000	16000	16000	0
551	20231106	092200	129998260	16000	16000	16000	16000	0
552	20231106	092100	129998260	16000	16990	16990	16000	2882
553	20231106	092000	81608420	17040	17040	17040	17040	8
554	20231106	091900	81472100	17040	17040	17040	17040	20
555	20231106	091800	81131300	17040	17040	17040	17040	0
556	20231106	091700	81131300	17040	17040	17040	17040	0
557	20231106	091600	81131300	17040	17040	17040	17040	18
558	20231106	091500	80824580	17030	16970	17030	16970	108
559	20231106	091400	78991340	16960	16960	16960	16960	0
560	20231106	091300	78991340	16960	16960	16960	16960	424
561	20231106	091200	71800300	16960	16960	16960	16960	0
562	20231106	091100	71800300	16960	16960	16960	16960	0
563	20231106	091000	71800300	16960	16960	16960	16960	0
564	20231106	090900	71800300	16960	16960	16960	16960	2
565	20231106	090800	71766380	16940	16940	16940	16940	0
566	20231106	090700	71766380	16940	16940	16940	16940	0
567	20231106	090600	71766380	16940	16940	16940	16940	4
568	20231106	090500	71698620	16940	16940	16940	16940	0
569	20231106	090400	71698620	16940	16940	16940	16940	0
570	20231106	090300	71698620	16940	16940	16940	16940	2
571	20231106	090200	71664740	16940	16930	16940	16930	9
572	20231106	090100	71512350	16890	16890	16940	16870	1627
573	20231106	090000	44031020	16890	16870	16890	16870	2610