KissMeData/196300/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	203100	700392920	15120	15120	15120	15120	1013
3	20231109	203000	700392920	15120	15120	15120	15120	0
4	20231109	202900	700392920	15120	15120	15120	15120	0
5	20231109	202800	700392920	15120	15120	15120	15120	0
6	20231109	202700	700392920	15120	15120	15120	15120	0
7	20231109	202600	700392920	15120	15120	15120	15120	0
8	20231109	202500	700392920	15120	15120	15120	15120	0
9	20231109	202400	700392920	15120	15120	15120	15120	0
10	20231109	202300	700392920	15120	15120	15120	15120	0
11	20231109	202200	700392920	15120	15120	15120	15120	0
12	20231109	202100	700392920	15120	15120	15120	15120	0
13	20231109	202000	700392920	15120	15120	15120	15120	0
14	20231109	201900	700392920	15120	15120	15120	15120	0
15	20231109	201800	700392920	15120	15120	15120	15120	0
16	20231109	201700	700392920	15120	15120	15120	15120	0
17	20231109	201600	700392920	15120	15120	15120	15120	0
18	20231109	201500	700392920	15120	15120	15120	15120	0
19	20231109	201400	700392920	15120	15120	15120	15120	0
20	20231109	201300	700392920	15120	15120	15120	15120	0
21	20231109	201200	700392920	15120	15120	15120	15120	0
22	20231109	201100	700392920	15120	15120	15120	15120	0
23	20231109	201000	700392920	15120	15120	15120	15120	0
24	20231109	200900	700392920	15120	15120	15120	15120	0
25	20231109	200800	700392920	15120	15120	15120	15120	0
26	20231109	200700	700392920	15120	15120	15120	15120	0
27	20231109	200600	700392920	15120	15120	15120	15120	0
28	20231109	200500	700392920	15120	15120	15120	15120	0
29	20231109	200400	700392920	15120	15120	15120	15120	0
30	20231109	200300	700392920	15120	15120	15120	15120	0
31	20231109	200200	700392920	15120	15120	15120	15120	0
32	20231109	200100	700392920	15120	15120	15120	15120	1013
33	20231109	200000	700392920	15120	15120	15120	15120	0
34	20231109	195900	700392920	15120	15120	15120	15120	0
35	20231109	195800	700392920	15120	15120	15120	15120	0
36	20231109	195700	700392920	15120	15120	15120	15120	0
37	20231109	195600	700392920	15120	15120	15120	15120	0
38	20231109	195500	700392920	15120	15120	15120	15120	0
39	20231109	195400	700392920	15120	15120	15120	15120	0
40	20231109	195300	700392920	15120	15120	15120	15120	0
41	20231109	195200	700392920	15120	15120	15120	15120	0
42	20231109	195100	700392920	15120	15120	15120	15120	0
43	20231109	195000	700392920	15120	15120	15120	15120	0
44	20231109	194900	700392920	15120	15120	15120	15120	0
45	20231109	194800	700392920	15120	15120	15120	15120	0
46	20231109	194700	700392920	15120	15120	15120	15120	0
47	20231109	194600	700392920	15120	15120	15120	15120	0
48	20231109	194500	700392920	15120	15120	15120	15120	0
49	20231109	194400	700392920	15120	15120	15120	15120	0
50	20231109	194300	700392920	15120	15120	15120	15120	0
51	20231109	194200	700392920	15120	15120	15120	15120	0
52	20231109	194100	700392920	15120	15120	15120	15120	0
53	20231109	194000	700392920	15120	15120	15120	15120	0
54	20231109	193900	700392920	15120	15120	15120	15120	0
55	20231109	193800	700392920	15120	15120	15120	15120	0
56	20231109	193700	700392920	15120	15120	15120	15120	0
57	20231109	193600	700392920	15120	15120	15120	15120	0
58	20231109	193500	700392920	15120	15120	15120	15120	0
59	20231109	193400	700392920	15120	15120	15120	15120	0
60	20231109	193300	700392920	15120	15120	15120	15120	0
61	20231109	193200	700392920	15120	15120	15120	15120	0
62	20231109	193100	700392920	15120	15120	15120	15120	1013
63	20231109	193000	700392920	15120	15120	15120	15120	0
64	20231109	192900	700392920	15120	15120	15120	15120	0
65	20231109	192800	700392920	15120	15120	15120	15120	0
66	20231109	192700	700392920	15120	15120	15120	15120	0
67	20231109	192600	700392920	15120	15120	15120	15120	0
68	20231109	192500	700392920	15120	15120	15120	15120	0
69	20231109	192400	700392920	15120	15120	15120	15120	0
70	20231109	192300	700392920	15120	15120	15120	15120	0
71	20231109	192200	700392920	15120	15120	15120	15120	0
72	20231109	192100	700392920	15120	15120	15120	15120	0
73	20231109	192000	700392920	15120	15120	15120	15120	0
74	20231109	191900	700392920	15120	15120	15120	15120	0
75	20231109	191800	700392920	15120	15120	15120	15120	0
76	20231109	191700	700392920	15120	15120	15120	15120	0
77	20231109	191600	700392920	15120	15120	15120	15120	0
78	20231109	191500	700392920	15120	15120	15120	15120	0
79	20231109	191400	700392920	15120	15120	15120	15120	0
80	20231109	191300	700392920	15120	15120	15120	15120	0
81	20231109	191200	700392920	15120	15120	15120	15120	0
82	20231109	191100	700392920	15120	15120	15120	15120	0
83	20231109	191000	700392920	15120	15120	15120	15120	0
84	20231109	190900	700392920	15120	15120	15120	15120	0
85	20231109	190800	700392920	15120	15120	15120	15120	0
86	20231109	190700	700392920	15120	15120	15120	15120	0
87	20231109	190600	700392920	15120	15120	15120	15120	0
88	20231109	190500	700392920	15120	15120	15120	15120	0
89	20231109	190400	700392920	15120	15120	15120	15120	0
90	20231109	190300	700392920	15120	15120	15120	15120	0
91	20231109	190200	700392920	15120	15120	15120	15120	0
92	20231109	190100	700392920	15120	15120	15120	15120	1013
93	20231109	190000	700392920	15120	15120	15120	15120	0
94	20231109	185900	700392920	15120	15120	15120	15120	0
95	20231109	185800	700392920	15120	15120	15120	15120	0
96	20231109	185700	700392920	15120	15120	15120	15120	0
97	20231109	185600	700392920	15120	15120	15120	15120	0
98	20231109	185500	700392920	15120	15120	15120	15120	0
99	20231109	185400	700392920	15120	15120	15120	15120	0
100	20231109	185300	700392920	15120	15120	15120	15120	0
101	20231109	185200	700392920	15120	15120	15120	15120	0
102	20231109	185100	700392920	15120	15120	15120	15120	0
103	20231109	185000	700392920	15120	15120	15120	15120	0
104	20231109	184900	700392920	15120	15120	15120	15120	0
105	20231109	184800	700392920	15120	15120	15120	15120	0
106	20231109	184700	700392920	15120	15120	15120	15120	0
107	20231109	184600	700392920	15120	15120	15120	15120	0
108	20231109	184500	700392920	15120	15120	15120	15120	0
109	20231109	184400	700392920	15120	15120	15120	15120	0
110	20231109	184300	700392920	15120	15120	15120	15120	0
111	20231109	184200	700392920	15120	15120	15120	15120	0
112	20231109	184100	700392920	15120	15120	15120	15120	0
113	20231109	184000	700392920	15120	15120	15120	15120	0
114	20231109	183900	700392920	15120	15120	15120	15120	0
115	20231109	183800	700392920	15120	15120	15120	15120	0
116	20231109	183700	700392920	15120	15120	15120	15120	0
117	20231109	183600	700392920	15120	15120	15120	15120	0
118	20231109	183500	700392920	15120	15120	15120	15120	0
119	20231109	183400	700392920	15120	15120	15120	15120	0
120	20231109	183300	700392920	15120	15120	15120	15120	0
121	20231109	183200	700392920	15120	15120	15120	15120	0
122	20231109	183100	700392920	15120	15120	15120	15120	1013
123	20231109	183000	700392920	15120	15120	15120	15120	0
124	20231109	182900	700392920	15120	15120	15120	15120	0
125	20231109	182800	700392920	15120	15120	15120	15120	0
126	20231109	182700	700392920	15120	15120	15120	15120	0
127	20231109	182600	700392920	15120	15120	15120	15120	0
128	20231109	182500	700392920	15120	15120	15120	15120	0
129	20231109	182400	700392920	15120	15120	15120	15120	0
130	20231109	182300	700392920	15120	15120	15120	15120	0
131	20231109	182200	700392920	15120	15120	15120	15120	0
132	20231109	182100	700392920	15120	15120	15120	15120	0
133	20231109	182000	700392920	15120	15120	15120	15120	0
134	20231109	181900	700392920	15120	15120	15120	15120	0
135	20231109	181800	700392920	15120	15120	15120	15120	0
136	20231109	181700	700392920	15120	15120	15120	15120	0
137	20231109	181600	700392920	15120	15120	15120	15120	0
138	20231109	181500	700392920	15120	15120	15120	15120	0
139	20231109	181400	700392920	15120	15120	15120	15120	0
140	20231109	181300	700392920	15120	15120	15120	15120	0
141	20231109	181200	700392920	15120	15120	15120	15120	0
142	20231109	181100	700392920	15120	15120	15120	15120	0
143	20231109	181000	700392920	15120	15120	15120	15120	0
144	20231109	180900	700392920	15120	15120	15120	15120	0
145	20231109	180800	700392920	15120	15120	15120	15120	0
146	20231109	180700	700392920	15120	15120	15120	15120	0
147	20231109	180600	700392920	15120	15120	15120	15120	0
148	20231109	180500	700392920	15120	15120	15120	15120	0
149	20231109	180400	700392920	15120	15120	15120	15120	0
150	20231109	180300	700392920	15120	15120	15120	15120	0
151	20231109	180200	700392920	15120	15120	15120	15120	0
152	20231109	180100	700392920	15120	15120	15120	15120	1013
153	20231109	180000	700392920	15120	15120	15120	15120	0
154	20231109	175900	700392920	15120	15120	15120	15120	0
155	20231109	175800	700392920	15120	15120	15120	15120	0
156	20231109	175700	700392920	15120	15120	15120	15120	0
157	20231109	175600	700392920	15120	15120	15120	15120	0
158	20231109	175500	700392920	15120	15120	15120	15120	0
159	20231109	175400	700392920	15120	15120	15120	15120	0
160	20231109	175300	700392920	15120	15120	15120	15120	0
161	20231109	175200	700392920	15120	15120	15120	15120	0
162	20231109	175100	700392920	15120	15120	15120	15120	0
163	20231109	175000	700392920	15120	15120	15120	15120	0
164	20231109	174900	700392920	15120	15120	15120	15120	0
165	20231109	174800	700392920	15120	15120	15120	15120	0
166	20231109	174700	700392920	15120	15120	15120	15120	0
167	20231109	174600	700392920	15120	15120	15120	15120	0
168	20231109	174500	700392920	15120	15120	15120	15120	0
169	20231109	174400	700392920	15120	15120	15120	15120	0
170	20231109	174300	700392920	15120	15120	15120	15120	0
171	20231109	174200	700392920	15120	15120	15120	15120	0
172	20231109	174100	700392920	15120	15120	15120	15120	0
173	20231109	174000	700392920	15120	15120	15120	15120	0
174	20231109	173900	700392920	15120	15120	15120	15120	0
175	20231109	173800	700392920	15120	15120	15120	15120	0
176	20231109	173700	700392920	15120	15120	15120	15120	0
177	20231109	173600	700392920	15120	15120	15120	15120	0
178	20231109	173500	700392920	15120	15120	15120	15120	0
179	20231109	173400	700392920	15120	15120	15120	15120	0
180	20231109	173300	700392920	15120	15120	15120	15120	0
181	20231109	173200	700392920	15120	15120	15120	15120	0
182	20231109	173100	700392920	15120	15120	15120	15120	1013
183	20231109	173000	700392920	15120	15120	15120	15120	0
184	20231109	172900	700392920	15120	15120	15120	15120	0
185	20231109	172800	700392920	15120	15120	15120	15120	0
186	20231109	172700	700392920	15120	15120	15120	15120	0
187	20231109	172600	700392920	15120	15120	15120	15120	0
188	20231109	172500	700392920	15120	15120	15120	15120	0
189	20231109	172400	700392920	15120	15120	15120	15120	0
190	20231109	172300	700392920	15120	15120	15120	15120	0
191	20231109	172200	700392920	15120	15120	15120	15120	0
192	20231109	172100	700392920	15120	15120	15120	15120	0
193	20231109	172000	700392920	15120	15120	15120	15120	0
194	20231109	171900	700392920	15120	15120	15120	15120	0
195	20231109	171800	700392920	15120	15120	15120	15120	0
196	20231109	171700	700392920	15120	15120	15120	15120	0
197	20231109	171600	700392920	15120	15120	15120	15120	0
198	20231109	171500	700392920	15120	15120	15120	15120	0
199	20231109	171400	700392920	15120	15120	15120	15120	0
200	20231109	171300	700392920	15120	15120	15120	15120	0
201	20231109	171200	700392920	15120	15120	15120	15120	0
202	20231109	171100	700392920	15120	15120	15120	15120	0
203	20231109	171000	700392920	15120	15120	15120	15120	0
204	20231109	170900	700392920	15120	15120	15120	15120	0
205	20231109	170800	700392920	15120	15120	15120	15120	0
206	20231109	170700	700392920	15120	15120	15120	15120	0
207	20231109	170600	700392920	15120	15120	15120	15120	0
208	20231109	170500	700392920	15120	15120	15120	15120	0
209	20231109	170400	700392920	15120	15120	15120	15120	0
210	20231109	170300	700392920	15120	15120	15120	15120	0
211	20231109	170200	700392920	15120	15120	15120	15120	0
212	20231109	170100	700392920	15120	15120	15120	15120	1013
213	20231109	170000	700392920	15120	15120	15120	15120	0
214	20231109	165900	700392920	15120	15120	15120	15120	0
215	20231109	165800	700392920	15120	15120	15120	15120	0
216	20231109	165700	700392920	15120	15120	15120	15120	0
217	20231109	165600	700392920	15120	15120	15120	15120	0
218	20231109	165500	700392920	15120	15120	15120	15120	0
219	20231109	165400	700392920	15120	15120	15120	15120	0
220	20231109	165300	700392920	15120	15120	15120	15120	0
221	20231109	165200	700392920	15120	15120	15120	15120	0
222	20231109	165100	700392920	15120	15120	15120	15120	0
223	20231109	165000	700392920	15120	15120	15120	15120	0
224	20231109	164900	700392920	15120	15120	15120	15120	0
225	20231109	164800	700392920	15120	15120	15120	15120	0
226	20231109	164700	700392920	15120	15120	15120	15120	0
227	20231109	164600	700392920	15120	15120	15120	15120	0
228	20231109	164500	700392920	15120	15120	15120	15120	0
229	20231109	164400	700392920	15120	15120	15120	15120	0
230	20231109	164300	700392920	15120	15120	15120	15120	0
231	20231109	164200	700392920	15120	15120	15120	15120	0
232	20231109	164100	700392920	15120	15120	15120	15120	0
233	20231109	164000	700392920	15120	15120	15120	15120	0
234	20231109	163900	700392920	15120	15120	15120	15120	0
235	20231109	163800	700392920	15120	15120	15120	15120	0
236	20231109	163700	700392920	15120	15120	15120	15120	0
237	20231109	163600	700392920	15120	15120	15120	15120	0
238	20231109	163500	700392920	15120	15120	15120	15120	0
239	20231109	163400	700392920	15120	15120	15120	15120	0
240	20231109	163300	700392920	15120	15120	15120	15120	0
241	20231109	163200	700392920	15120	15120	15120	15120	0
242	20231109	163100	700392920	15120	15120	15120	15120	1013
243	20231109	163000	700392920	15120	15120	15120	15120	0
244	20231109	162900	700392920	15120	15120	15120	15120	0
245	20231109	162800	700392920	15120	15120	15120	15120	0
246	20231109	162700	700392920	15120	15120	15120	15120	0
247	20231109	162600	700392920	15120	15120	15120	15120	0
248	20231109	162500	700392920	15120	15120	15120	15120	0
249	20231109	162400	700392920	15120	15120	15120	15120	0
250	20231109	162300	700392920	15120	15120	15120	15120	0
251	20231109	162200	700392920	15120	15120	15120	15120	0
252	20231109	162100	700392920	15120	15120	15120	15120	0
253	20231109	162000	700392920	15120	15120	15120	15120	0
254	20231109	161900	700392920	15120	15120	15120	15120	0
255	20231109	161800	700392920	15120	15120	15120	15120	0
256	20231109	161700	700392920	15120	15120	15120	15120	0
257	20231109	161600	700392920	15120	15120	15120	15120	0
258	20231109	161500	700392920	15120	15120	15120	15120	0
259	20231109	161400	700392920	15120	15120	15120	15120	0
260	20231109	161300	700392920	15120	15120	15120	15120	0
261	20231109	161200	700392920	15120	15120	15120	15120	0
262	20231109	161100	700392920	15120	15120	15120	15120	0
263	20231109	161000	700392920	15120	15120	15120	15120	0
264	20231109	160900	700392920	15120	15120	15120	15120	0
265	20231109	160800	700392920	15120	15120	15120	15120	0
266	20231109	160700	700392920	15120	15120	15120	15120	0
267	20231109	160600	700392920	15120	15120	15120	15120	0
268	20231109	160500	700392920	15120	15120	15120	15120	0
269	20231109	160400	700392920	15120	15120	15120	15120	0
270	20231109	160300	700392920	15120	15120	15120	15120	0
271	20231109	160200	700392920	15120	15120	15120	15120	0
272	20231109	160100	700392920	15120	15120	15120	15120	1013
273	20231109	160000	700392920	15120	15120	15120	15120	0
274	20231109	155900	700392920	15120	15120	15120	15120	0
275	20231109	155800	700392920	15120	15120	15120	15120	0
276	20231109	155700	700392920	15120	15120	15120	15120	0
277	20231109	155600	700392920	15120	15120	15120	15120	0
278	20231109	155500	700392920	15120	15120	15120	15120	0
279	20231109	155400	700392920	15120	15120	15120	15120	0
280	20231109	155300	700392920	15120	15120	15120	15120	0
281	20231109	155200	700392920	15120	15120	15120	15120	0
282	20231109	155100	700392920	15120	15120	15120	15120	0
283	20231109	155000	700392920	15120	15120	15120	15120	0
284	20231109	154900	700392920	15120	15120	15120	15120	0
285	20231109	154800	700392920	15120	15120	15120	15120	0
286	20231109	154700	700392920	15120	15120	15120	15120	0
287	20231109	154600	700392920	15120	15120	15120	15120	0
288	20231109	154500	700392920	15120	15120	15120	15120	0
289	20231109	154400	700392920	15120	15120	15120	15120	0
290	20231109	154300	700392920	15120	15120	15120	15120	0
291	20231109	154200	700392920	15120	15120	15120	15120	0
292	20231109	154100	700392920	15120	15120	15120	15120	0
293	20231109	154000	700392920	15120	15120	15120	15120	0
294	20231109	153900	700392920	15120	15120	15120	15120	0
295	20231109	153800	700392920	15120	15120	15120	15120	0
296	20231109	153700	700392920	15120	15120	15120	15120	0
297	20231109	153600	700392920	15120	15120	15120	15120	0
298	20231109	153500	700392920	15120	15120	15120	15120	0
299	20231109	153400	700392920	15120	15120	15120	15120	0
300	20231109	153300	700392920	15120	15120	15120	15120	0
301	20231109	153200	700392920	15120	15120	15120	15120	0
302	20231109	153100	700392920	15120	15120	15120	15120	1013
303	20231109	153000	700392920	15120	15120	15120	15120	1013
304	20231109	152900	685076360	15120	15120	15120	15120	0
305	20231109	152800	685076360	15120	15120	15120	15120	0
306	20231109	152700	685076360	15120	15120	15120	15120	0
307	20231109	152600	685076360	15120	15120	15120	15120	0
308	20231109	152500	685076360	15120	15120	15120	15120	0
309	20231109	152400	685076360	15120	15120	15120	15120	0
310	20231109	152300	685076360	15120	15120	15120	15120	0
311	20231109	152200	685076360	15120	15120	15120	15120	0
312	20231109	152100	685076360	15120	15120	15120	15120	0
313	20231109	152000	685076360	15120	15120	15120	15120	0
314	20231109	151900	685076360	15120	15120	15120	15120	10
315	20231109	151800	684925160	15110	15110	15110	15110	0
316	20231109	151700	684925160	15110	15110	15110	15110	0
317	20231109	151600	684925160	15110	15110	15110	15110	0
318	20231109	151500	684925160	15110	15110	15110	15110	15
319	20231109	151400	684698510	15100	15100	15100	15100	16
320	20231109	151300	684456910	15130	15100	15130	15100	1024
321	20231109	151200	668972990	15100	15100	15100	15100	100
322	20231109	151100	667462990	15040	15040	15040	15040	100
323	20231109	151000	665958990	15060	15060	15060	15060	0
324	20231109	150900	665958990	15060	15060	15060	15060	0
325	20231109	150800	665958990	15060	15060	15060	15060	0
326	20231109	150700	665958990	15060	15060	15060	15060	100
327	20231109	150600	664452990	15060	15060	15060	15060	5
328	20231109	150500	664377690	15060	15100	15110	15060	288
329	20231109	150400	660030450	15060	15080	15080	15060	17
330	20231109	150300	659774230	15080	15080	15080	15080	0
331	20231109	150200	659774230	15080	15080	15080	15080	0
332	20231109	150100	659774230	15080	15080	15080	15080	30
333	20231109	150000	659321830	15080	15090	15090	15080	30
334	20231109	145900	658869330	15090	15090	15090	15090	0
335	20231109	145800	658869330	15090	15090	15090	15090	20
336	20231109	145700	658567530	15110	15110	15110	15100	120
337	20231109	145600	656754360	14980	14980	14980	14980	0
338	20231109	145500	656754360	14980	14980	14980	14980	2
339	20231109	145400	656724400	14980	15020	15020	14970	1567
340	20231109	145300	633239080	15030	15030	15030	15030	0
341	20231109	145200	633239080	15030	15030	15030	15030	0
342	20231109	145100	633239080	15030	15030	15030	15030	0
343	20231109	145000	633239080	15030	15030	15030	15030	1
344	20231109	144900	633224050	14980	14980	14980	14980	0
345	20231109	144800	633224050	14980	14980	14980	14980	14
346	20231109	144700	633014330	15010	15010	15010	15010	0
347	20231109	144600	633014330	15010	15010	15010	15010	0
348	20231109	144500	633014330	15010	15010	15010	15010	0
349	20231109	144400	633014330	15010	15010	15010	15010	1
350	20231109	144300	632999320	15000	15000	15000	15000	7
351	20231109	144200	632894320	15120	15120	15120	15120	0
352	20231109	144100	632894320	15120	15000	15120	15000	91
353	20231109	144000	631519360	15000	15010	15130	14980	16
354	20231109	143900	631279070	15130	15000	15130	14970	1055
355	20231109	143800	615454010	15000	15000	15000	15000	158
356	20231109	143700	613084010	15000	15000	15000	15000	108
357	20231109	143600	611464010	15000	15000	15000	15000	50
358	20231109	143500	610714010	15000	15050	15130	15000	701
359	20231109	143400	600164640	15100	15150	15150	15000	433
360	20231109	143300	593644010	15150	15080	15150	15070	249
361	20231109	143200	589875050	15080	15060	15100	15060	253
362	20231109	143100	586058150	15040	15020	15050	15020	135
363	20231109	143000	584030130	15040	15290	15290	14980	492
364	20231109	142900	576601330	15110	15160	15160	15110	8
365	20231109	142800	576480250	15110	15080	15280	15080	133
366	20231109	142700	574468300	15000	14990	15000	14990	6
367	20231109	142600	574378340	14990	14980	14990	14980	11
368	20231109	142500	574213510	14980	14950	14980	14950	10
369	20231109	142400	574063880	14950	15050	15050	14940	155
370	20231109	142300	571738820	15040	15010	15050	15010	6
371	20231109	142200	571648580	15010	14980	15120	14980	105
372	20231109	142100	570061570	15000	15110	15120	14980	54
373	20231109	142000	569245620	14940	14940	14940	14940	0
374	20231109	141900	569245620	14940	14950	14980	14940	10
375	20231109	141800	569096070	14900	15100	15100	14900	1056
376	20231109	141700	553235990	15140	15140	15140	15140	4
377	20231109	141600	553175430	15150	15200	15200	15150	25
378	20231109	141500	552796400	15300	15300	15300	15300	0
379	20231109	141400	552796400	15300	15300	15300	15300	0
380	20231109	141300	552796400	15300	15290	15300	15190	241
381	20231109	141200	549111330	15300	15290	15300	15290	100
382	20231109	141100	547581350	15020	14940	15290	14940	6703
383	20231109	141000	445173360	14930	14890	15100	14880	106
384	20231109	140900	443574100	14880	14860	14880	14860	5
385	20231109	140800	443499720	14860	14810	15060	14810	3148
386	20231109	140700	396134190	14770	14770	14770	14770	0
387	20231109	140600	396134190	14770	14770	14770	14770	0
388	20231109	140500	396134190	14770	14770	14770	14770	40
389	20231109	140400	395543390	14770	14770	14770	14770	10
390	20231109	140300	395395690	14770	14820	14820	14770	518
391	20231109	140200	387739420	14830	14810	14830	14810	166
392	20231109	140100	385279130	14780	14780	14780	14780	0
393	20231109	140000	385279130	14780	14780	14780	14780	0
394	20231109	135900	385279130	14780	14780	14780	14780	0
395	20231109	135800	385279130	14780	14780	14780	14780	0
396	20231109	135700	385279130	14780	14780	14780	14780	54
397	20231109	135600	384481010	14800	14800	14800	14800	0
398	20231109	135500	384481010	14800	14800	14800	14800	0
399	20231109	135400	384481010	14800	14800	14800	14800	2
400	20231109	135300	384451410	14800	14830	14830	14800	247
401	20231109	135200	380795780	14850	14850	14850	14850	0
402	20231109	135100	380795780	14850	14850	14850	14850	5
403	20231109	135000	380721530	14890	14940	14940	14890	285
404	20231109	134900	376472690	14980	14980	14980	14980	0
405	20231109	134800	376472690	14980	14980	14980	14980	0
406	20231109	134700	376472690	14980	14980	14980	14980	0
407	20231109	134600	376472690	14980	14980	14980	14980	0
408	20231109	134500	376472690	14980	14980	14980	14980	0
409	20231109	134400	376472690	14980	14980	14980	14980	0
410	20231109	134300	376472690	14980	14980	14980	14980	0
411	20231109	134200	376472690	14980	14980	14980	14980	0
412	20231109	134100	376472690	14980	14980	14980	14980	0
413	20231109	134000	376472690	14980	14980	14980	14980	0
414	20231109	133900	376472690	14980	14980	14980	14980	0
415	20231109	133800	376472690	14980	14980	14980	14980	0
416	20231109	133700	376472690	14980	14960	14980	14960	3
417	20231109	133600	376427790	14940	14940	14940	14940	0
418	20231109	133500	376427790	14940	14940	14940	14940	0
419	20231109	133400	376427790	14940	15000	15280	14940	256
420	20231109	133300	372589310	15290	15290	15290	15290	0
421	20231109	133200	372589310	15290	15290	15290	15290	0
422	20231109	133100	372589310	15290	15290	15290	15290	0
423	20231109	133000	372589310	15290	15290	15290	15290	0
424	20231109	132900	372589310	15290	15290	15290	15290	0
425	20231109	132800	372589310	15290	15290	15290	15290	0
426	20231109	132700	372589310	15290	15290	15290	15290	0
427	20231109	132600	372589310	15290	14990	15290	14990	70
428	20231109	132500	371525340	15200	14980	15200	14980	110
429	20231109	132400	369859850	15140	15140	15140	15140	0
430	20231109	132300	369859850	15140	15140	15140	15140	0
431	20231109	132200	369859850	15140	15140	15140	15140	0
432	20231109	132100	369859850	15140	15000	15200	14920	574
433	20231109	132000	361212300	15170	14960	15170	14960	58
434	20231109	131900	360336330	15000	15000	15000	15000	0
435	20231109	131800	360336330	15000	14950	15200	14920	428
436	20231109	131700	353916950	14890	14890	14890	14890	0
437	20231109	131600	353916950	14890	14890	14890	14890	3
438	20231109	131500	353872280	14900	14900	14900	14900	0
439	20231109	131400	353872280	14900	14890	14900	14890	3
440	20231109	131300	353827590	14850	14850	15040	14850	51
441	20231109	131200	353062010	14830	14830	14830	14830	10
442	20231109	131100	352913710	14880	14880	14880	14880	0
443	20231109	131000	352913710	14880	14880	14880	14880	0
444	20231109	130900	352913710	14880	14880	14880	14880	0
445	20231109	130800	352913710	14880	14880	14880	14880	0
446	20231109	130700	352913710	14880	14880	14880	14880	0
447	20231109	130600	352913710	14880	14880	14880	14880	0
448	20231109	130500	352913710	14880	14880	14880	14880	0
449	20231109	130400	352913710	14880	14880	14880	14880	0
450	20231109	130300	352913710	14880	14840	14880	14840	20
451	20231109	130200	352616210	14810	14810	14810	14810	0
452	20231109	130100	352616210	14810	14810	14810	14810	0
453	20231109	130000	352616210	14810	14810	14810	14810	0
454	20231109	125900	352616210	14810	14810	14810	14810	0
455	20231109	125800	352616210	14810	14810	14810	14810	107
456	20231109	125700	351031540	14820	14820	14820	14820	0
457	20231109	125600	351031540	14820	14820	14820	14820	150
458	20231109	125500	348808540	14830	14830	14830	14830	1
459	20231109	125400	348793710	14830	14830	14830	14830	0
460	20231109	125300	348793710	14830	14830	14830	14830	0
461	20231109	125200	348793710	14830	14830	14830	14830	0
462	20231109	125100	348793710	14830	14830	14830	14830	0
463	20231109	125000	348793710	14830	14830	14830	14830	0
464	20231109	124900	348793710	14830	14830	14830	14830	0
465	20231109	124800	348793710	14830	14830	14830	14830	0
466	20231109	124700	348793710	14830	14830	14830	14830	36
467	20231109	124600	348259830	14850	14850	14850	14850	1
468	20231109	124500	348244980	14890	14890	14890	14890	0
469	20231109	124400	348244980	14890	14890	14890	14890	0
470	20231109	124300	348244980	14890	14890	14890	14890	0
471	20231109	124200	348244980	14890	14890	14890	14890	0
472	20231109	124100	348244980	14890	14890	14890	14890	3
473	20231109	124000	348200310	14850	14850	14850	14850	0
474	20231109	123900	348200310	14850	14850	14850	14850	0
475	20231109	123800	348200310	14850	14860	14860	14850	154
476	20231109	123700	345913310	14890	14890	14890	14890	129
477	20231109	123600	343992500	14900	14900	14900	14900	0
478	20231109	123500	343992500	14900	14900	14900	14900	0
479	20231109	123400	343992500	14900	14900	14900	14900	0
480	20231109	123300	343992500	14900	14900	14900	14900	0
481	20231109	123200	343992500	14900	14900	14900	14900	0
482	20231109	123100	343992500	14900	14900	14900	14900	0
483	20231109	123000	343992500	14900	14900	14900	14900	0
484	20231109	122900	343992500	14900	14900	14900	14900	0
485	20231109	122800	343992500	14900	14900	14900	14900	0
486	20231109	122700	343992500	14900	14900	14900	14900	0
487	20231109	122600	343992500	14900	14900	14900	14900	0
488	20231109	122500	343992500	14900	14900	14900	14900	0
489	20231109	122400	343992500	14900	14900	14900	14900	0
490	20231109	122300	343992500	14900	14900	14900	14900	0
491	20231109	122200	343992500	14900	14900	14900	14900	0
492	20231109	122100	343992500	14900	14900	14900	14900	0
493	20231109	122000	343992500	14900	14900	14900	14900	0
494	20231109	121900	343992500	14900	14890	14900	14890	15
495	20231109	121800	343769030	14890	14890	14890	14890	0
496	20231109	121700	343769030	14890	14890	14890	14890	0
497	20231109	121600	343769030	14890	14890	14890	14890	1
498	20231109	121500	343754140	14910	14910	14910	14910	0
499	20231109	121400	343754140	14910	14910	14910	14910	0
500	20231109	121300	343754140	14910	14890	14910	14890	4
501	20231109	121200	343694540	14910	14890	14910	14890	4
502	20231109	121100	343634940	14900	14890	14900	14890	4
503	20231109	121000	343575350	14890	14870	15000	14870	124
504	20231109	120900	341716070	14880	14880	14880	14880	4
505	20231109	120800	341656550	14860	14860	14860	14860	104
506	20231109	120700	340111110	14860	14860	14860	14860	12
507	20231109	120600	339932790	14860	14850	14860	14850	113
508	20231109	120500	338254610	14890	14900	14910	14890	613
509	20231109	120400	329120880	14940	15000	15000	14940	828
510	20231109	120300	316735560	15030	15030	15030	15030	0
511	20231109	120200	316735560	15030	15030	15030	15030	0
512	20231109	120100	316735560	15030	15030	15030	15030	0
513	20231109	120000	316735560	15030	15030	15030	15030	2
514	20231109	115900	316705500	15030	15130	15130	15030	67
515	20231109	115800	315693720	15200	15200	15200	15200	0
516	20231109	115700	315693720	15200	15200	15200	15200	0
517	20231109	115600	315693720	15200	15200	15200	15200	0
518	20231109	115500	315693720	15200	15200	15200	15200	0
519	20231109	115400	315693720	15200	15200	15200	15200	0
520	20231109	115300	315693720	15200	15200	15200	15200	0
521	20231109	115200	315693720	15200	15200	15200	15200	0
522	20231109	115100	315693720	15200	15200	15200	15200	0
523	20231109	115000	315693720	15200	15170	15200	15170	50
524	20231109	114900	314933750	15160	15160	15160	15160	0
525	20231109	114800	314933750	15160	15160	15160	15160	0
526	20231109	114700	314933750	15160	15160	15160	15160	0
527	20231109	114600	314933750	15160	15160	15160	15160	1
528	20231109	114500	314918590	15160	15160	15160	15160	5
529	20231109	114400	314842790	15160	15160	15160	15160	5
530	20231109	114300	314766990	15160	15160	15290	15130	102
531	20231109	114200	313217500	15140	15180	15180	15140	46
532	20231109	114100	312520900	15180	15160	15180	15160	7
533	20231109	114000	312414720	15290	15100	15290	15100	14
534	20231109	113900	312201660	15100	15010	15100	15010	755
535	20231109	113800	300822420	15010	15000	15010	15000	197
536	20231109	113700	297867390	15000	15000	15000	15000	0
537	20231109	113600	297867390	15000	15000	15000	15000	0
538	20231109	113500	297867390	15000	15000	15000	15000	0
539	20231109	113400	297867390	15000	15000	15000	15000	0
540	20231109	113300	297867390	15000	15000	15000	15000	0
541	20231109	113200	297867390	15000	15000	15000	15000	0
542	20231109	113100	297867390	15000	15000	15000	15000	0
543	20231109	113000	297867390	15000	15000	15000	15000	80
544	20231109	112900	296667390	14970	14970	14970	14970	0
545	20231109	112800	296667390	14970	14970	14970	14970	0
546	20231109	112700	296667390	14970	14970	14970	14970	0
547	20231109	112600	296667390	14970	14970	14970	14970	2
548	20231109	112500	296637450	14960	14960	14960	14960	0
549	20231109	112400	296637450	14960	14960	14960	14960	0
550	20231109	112300	296637450	14960	14960	14960	14960	1
551	20231109	112200	296622490	14960	14960	14960	14960	0
552	20231109	112100	296622490	14960	14960	14960	14960	2
553	20231109	112000	296592570	14960	14960	14960	14960	0
554	20231109	111900	296592570	14960	14960	14960	14960	2
555	20231109	111800	296562650	14960	14960	14960	14960	0
556	20231109	111700	296562650	14960	14960	14960	14960	0
557	20231109	111600	296562650	14960	14960	14960	14960	0
558	20231109	111500	296562650	14960	14960	14960	14960	0
559	20231109	111400	296562650	14960	14960	14960	14960	0
560	20231109	111300	296562650	14960	14960	14960	14960	0
561	20231109	111200	296562650	14960	14960	14960	14960	0
562	20231109	111100	296562650	14960	14960	14960	14960	1
563	20231109	111000	296547690	14960	14880	15000	14880	1501
564	20231109	110900	274037820	14880	14880	14880	14880	0
565	20231109	110800	274037820	14880	14880	14880	14880	0
566	20231109	110700	274037820	14880	14880	14880	14880	2
567	20231109	110600	274008060	14880	14880	14880	14880	2
568	20231109	110500	273978300	14860	14850	14930	14850	102
569	20231109	110400	272456750	14850	14850	14890	14850	20
570	20231109	110300	272159080	14830	14830	14830	14830	0
571	20231109	110200	272159080	14830	14830	14830	14830	0
572	20231109	110100	272159080	14830	14830	14830	14830	0
573	20231109	110000	272159080	14830	14830	14830	14830	0
574	20231109	105900	272159080	14830	14830	14830	14830	9
575	20231109	105800	272025610	14830	14810	14830	14810	101
576	20231109	105700	270527800	14810	14810	14810	14810	0
577	20231109	105600	270527800	14810	14810	14810	14810	100
578	20231109	105500	269046800	14750	14820	14820	14750	1204
579	20231109	105400	251275820	14830	14820	14830	14820	4
580	20231109	105300	251216530	14880	14880	14880	14880	0
581	20231109	105200	251216530	14880	14880	14880	14880	0
582	20231109	105100	251216530	14880	14880	14880	14880	0
583	20231109	105000	251216530	14880	14880	14880	14880	0
584	20231109	104900	251216530	14880	14820	14880	14820	20
585	20231109	104800	250918990	14880	14880	14880	14880	0
586	20231109	104700	250918990	14880	14880	14880	14880	0
587	20231109	104600	250918990	14880	14880	14880	14880	0
588	20231109	104500	250918990	14880	14810	14880	14810	5
589	20231109	104400	250844720	14760	14760	14760	14760	0
590	20231109	104300	250844720	14760	14760	14760	14760	0
591	20231109	104200	250844720	14760	14760	14760	14760	0
592	20231109	104100	250844720	14760	14760	14760	14760	0
593	20231109	104000	250844720	14760	14760	14760	14760	0
594	20231109	103900	250844720	14760	14760	14760	14760	0
595	20231109	103800	250844720	14760	14760	14760	14760	0
596	20231109	103700	250844720	14760	14760	14760	14760	13
597	20231109	103600	250652840	14770	14770	14770	14770	0
598	20231109	103500	250652840	14770	14770	14770	14770	13
599	20231109	103400	250460830	14760	14760	14760	14760	0
600	20231109	103300	250460830	14760	14760	14760	14760	0
601	20231109	103200	250460830	14760	14760	14760	14760	0
602	20231109	103100	250460830	14760	14760	14760	14760	0
603	20231109	103000	250460830	14760	14760	14760	14760	0
604	20231109	102900	250460830	14760	14760	14760	14760	0
605	20231109	102800	250460830	14760	14760	14760	14760	0
606	20231109	102700	250460830	14760	14760	14760	14760	0
607	20231109	102600	250460830	14760	14760	14760	14760	0
608	20231109	102500	250460830	14760	14760	14760	14760	1
609	20231109	102400	250446070	14760	14760	14760	14760	2
610	20231109	102300	250416550	14880	14880	14880	14880	0
611	20231109	102200	250416550	14880	14760	14880	14760	20
612	20231109	102100	250119910	14760	14760	14760	14760	0
613	20231109	102000	250119910	14760	14760	14760	14760	0
614	20231109	101900	250119910	14760	14760	14760	14760	1
615	20231109	101800	250105150	14760	14760	14760	14760	0
616	20231109	101700	250105150	14760	14760	14760	14760	0
617	20231109	101600	250105150	14760	14760	14760	14760	0
618	20231109	101500	250105150	14760	14760	14760	14760	0
619	20231109	101400	250105150	14760	14760	14760	14760	0
620	20231109	101300	250105150	14760	14760	14760	14760	0
621	20231109	101200	250105150	14760	14760	14760	14760	0
622	20231109	101100	250105150	14760	14760	14760	14760	0
623	20231109	101000	250105150	14760	14760	14760	14760	0
624	20231109	100900	250105150	14760	14760	14760	14760	0
625	20231109	100800	250105150	14760	14760	14760	14760	0
626	20231109	100700	250105150	14760	14760	14760	14760	0
627	20231109	100600	250105150	14760	14760	14760	14760	0
628	20231109	100500	250105150	14760	14760	14760	14760	1
629	20231109	100400	250090390	14760	14760	14760	14760	1
630	20231109	100300	250075630	14710	14710	14710	14710	0
631	20231109	100200	250075630	14710	14710	14710	14710	70
632	20231109	100100	249045930	14710	14710	14710	14710	0
633	20231109	100000	249045930	14710	14710	14710	14710	1
634	20231109	095900	249031220	14710	14710	14710	14710	0
635	20231109	095800	249031220	14710	14710	14710	14710	0
636	20231109	095700	249031220	14710	14710	14710	14710	164
637	20231109	095600	246618780	14690	14690	14690	14690	0
638	20231109	095500	246618780	14690	14690	14690	14690	0
639	20231109	095400	246618780	14690	14690	14690	14690	0
640	20231109	095300	246618780	14690	14690	14690	14690	0
641	20231109	095200	246618780	14690	14690	14690	14690	0
642	20231109	095100	246618780	14690	14690	14690	14690	0
643	20231109	095000	246618780	14690	14690	14690	14690	109
644	20231109	094900	245017570	14700	14710	14710	14700	486
645	20231109	094800	237873170	14690	14690	14690	14690	0
646	20231109	094700	237873170	14690	14690	14690	14690	0
647	20231109	094600	237873170	14690	14690	14690	14690	0
648	20231109	094500	237873170	14690	14690	14690	14690	0
649	20231109	094400	237873170	14690	14690	14690	14690	1
650	20231109	094300	237858480	14690	14690	14690	14690	7
651	20231109	094200	237755650	14650	14700	14700	14650	400
652	20231109	094100	231888200	14700	14700	14700	14700	1
653	20231109	094000	231873500	14700	14720	14720	14700	80
654	20231109	093900	230697150	14750	14750	14750	14750	1
655	20231109	093800	230682400	14790	14790	14790	14790	20
656	20231109	093700	230386600	14800	14740	14800	14710	701
657	20231109	093600	220059790	14740	14750	14980	14730	187
658	20231109	093500	217294920	14870	14720	14870	14700	2142
659	20231109	093400	185756760	14720	14720	14750	14710	1230
660	20231109	093300	167658320	14740	14830	14830	14740	1387
661	20231109	093200	147183540	14840	14870	14870	14830	23
662	20231109	093100	146842160	14870	14870	14870	14870	1
663	20231109	093000	146827290	14870	14810	14890	14810	202
664	20231109	092900	143819820	14800	14800	14800	14800	107
665	20231109	092800	142236220	14800	14800	14800	14800	1
666	20231109	092700	142221420	14800	14800	14800	14800	0
667	20231109	092600	142221420	14800	14860	14860	14800	645
668	20231109	092500	132669220	14870	14870	14870	14870	0
669	20231109	092400	132669220	14870	14850	14870	14850	4
670	20231109	092300	132609780	14970	14840	14970	14800	602
671	20231109	092200	123682650	14850	14830	14970	14800	703
672	20231109	092100	113246800	15060	15060	15060	15060	0
673	20231109	092000	113246800	15060	15060	15060	15060	0
674	20231109	091900	113246800	15060	15060	15060	15060	0
675	20231109	091800	113246800	15060	14770	15060	14770	648
676	20231109	091700	103603660	14690	14620	14850	14610	105
677	20231109	091600	102048200	14570	14850	15050	14500	3058
678	20231109	091500	57019010	15050	15050	15050	15050	0
679	20231109	091400	57019010	15050	14900	15050	14810	64
680	20231109	091300	56062160	14900	14900	14930	14900	337
681	20231109	091200	51039960	14920	14850	14920	14700	550
682	20231109	091100	42927530	14850	14850	14850	14850	0
683	20231109	091000	42927530	14850	14850	14850	14800	326
684	20231109	090900	38091180	14850	14970	14970	14850	1299
685	20231109	090800	18696530	14970	15000	15000	14970	276
686	20231109	090700	14561760	15000	15000	15000	15000	1
687	20231109	090600	14546760	15150	15140	15150	15140	50
688	20231109	090500	13789300	15130	15150	15150	15130	129
689	20231109	090400	11836640	15140	15140	15140	15140	30
690	20231109	090300	11382440	15140	15220	15220	15140	71
691	20231109	090200	10302300	15210	15220	15220	15210	130
692	20231109	090100	8324700	15440	15130	15500	15130	265
693	20231109	090000	4238800	15500	15050	15500	15050	279