KissMeData/174900/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	202600	1243003220	11780	11780	11780	11780	1381
3	20231109	202500	1243003220	11780	11780	11780	11780	0
4	20231109	202400	1243003220	11780	11780	11780	11780	0
5	20231109	202300	1243003220	11780	11780	11780	11780	0
6	20231109	202200	1243003220	11780	11780	11780	11780	0
7	20231109	202100	1243003220	11780	11780	11780	11780	0
8	20231109	202000	1243003220	11780	11780	11780	11780	0
9	20231109	201900	1243003220	11780	11780	11780	11780	0
10	20231109	201800	1243003220	11780	11780	11780	11780	0
11	20231109	201700	1243003220	11780	11780	11780	11780	0
12	20231109	201600	1243003220	11780	11780	11780	11780	0
13	20231109	201500	1243003220	11780	11780	11780	11780	0
14	20231109	201400	1243003220	11780	11780	11780	11780	0
15	20231109	201300	1243003220	11780	11780	11780	11780	0
16	20231109	201200	1243003220	11780	11780	11780	11780	0
17	20231109	201100	1243003220	11780	11780	11780	11780	0
18	20231109	201000	1243003220	11780	11780	11780	11780	0
19	20231109	200900	1243003220	11780	11780	11780	11780	0
20	20231109	200800	1243003220	11780	11780	11780	11780	0
21	20231109	200700	1243003220	11780	11780	11780	11780	0
22	20231109	200600	1243003220	11780	11780	11780	11780	0
23	20231109	200500	1243003220	11780	11780	11780	11780	0
24	20231109	200400	1243003220	11780	11780	11780	11780	0
25	20231109	200300	1243003220	11780	11780	11780	11780	0
26	20231109	200200	1243003220	11780	11780	11780	11780	0
27	20231109	200100	1243003220	11780	11780	11780	11780	0
28	20231109	200000	1243003220	11780	11780	11780	11780	0
29	20231109	195900	1243003220	11780	11780	11780	11780	0
30	20231109	195800	1243003220	11780	11780	11780	11780	0
31	20231109	195700	1243003220	11780	11780	11780	11780	0
32	20231109	195600	1243003220	11780	11780	11780	11780	1381
33	20231109	195500	1243003220	11780	11780	11780	11780	0
34	20231109	195400	1243003220	11780	11780	11780	11780	0
35	20231109	195300	1243003220	11780	11780	11780	11780	0
36	20231109	195200	1243003220	11780	11780	11780	11780	0
37	20231109	195100	1243003220	11780	11780	11780	11780	0
38	20231109	195000	1243003220	11780	11780	11780	11780	0
39	20231109	194900	1243003220	11780	11780	11780	11780	0
40	20231109	194800	1243003220	11780	11780	11780	11780	0
41	20231109	194700	1243003220	11780	11780	11780	11780	0
42	20231109	194600	1243003220	11780	11780	11780	11780	0
43	20231109	194500	1243003220	11780	11780	11780	11780	0
44	20231109	194400	1243003220	11780	11780	11780	11780	0
45	20231109	194300	1243003220	11780	11780	11780	11780	0
46	20231109	194200	1243003220	11780	11780	11780	11780	0
47	20231109	194100	1243003220	11780	11780	11780	11780	0
48	20231109	194000	1243003220	11780	11780	11780	11780	0
49	20231109	193900	1243003220	11780	11780	11780	11780	0
50	20231109	193800	1243003220	11780	11780	11780	11780	0
51	20231109	193700	1243003220	11780	11780	11780	11780	0
52	20231109	193600	1243003220	11780	11780	11780	11780	0
53	20231109	193500	1243003220	11780	11780	11780	11780	0
54	20231109	193400	1243003220	11780	11780	11780	11780	0
55	20231109	193300	1243003220	11780	11780	11780	11780	0
56	20231109	193200	1243003220	11780	11780	11780	11780	0
57	20231109	193100	1243003220	11780	11780	11780	11780	0
58	20231109	193000	1243003220	11780	11780	11780	11780	0
59	20231109	192900	1243003220	11780	11780	11780	11780	0
60	20231109	192800	1243003220	11780	11780	11780	11780	0
61	20231109	192700	1243003220	11780	11780	11780	11780	0
62	20231109	192600	1243003220	11780	11780	11780	11780	1381
63	20231109	192500	1243003220	11780	11780	11780	11780	0
64	20231109	192400	1243003220	11780	11780	11780	11780	0
65	20231109	192300	1243003220	11780	11780	11780	11780	0
66	20231109	192200	1243003220	11780	11780	11780	11780	0
67	20231109	192100	1243003220	11780	11780	11780	11780	0
68	20231109	192000	1243003220	11780	11780	11780	11780	0
69	20231109	191900	1243003220	11780	11780	11780	11780	0
70	20231109	191800	1243003220	11780	11780	11780	11780	0
71	20231109	191700	1243003220	11780	11780	11780	11780	0
72	20231109	191600	1243003220	11780	11780	11780	11780	0
73	20231109	191500	1243003220	11780	11780	11780	11780	0
74	20231109	191400	1243003220	11780	11780	11780	11780	0
75	20231109	191300	1243003220	11780	11780	11780	11780	0
76	20231109	191200	1243003220	11780	11780	11780	11780	0
77	20231109	191100	1243003220	11780	11780	11780	11780	0
78	20231109	191000	1243003220	11780	11780	11780	11780	0
79	20231109	190900	1243003220	11780	11780	11780	11780	0
80	20231109	190800	1243003220	11780	11780	11780	11780	0
81	20231109	190700	1243003220	11780	11780	11780	11780	0
82	20231109	190600	1243003220	11780	11780	11780	11780	0
83	20231109	190500	1243003220	11780	11780	11780	11780	0
84	20231109	190400	1243003220	11780	11780	11780	11780	0
85	20231109	190300	1243003220	11780	11780	11780	11780	0
86	20231109	190200	1243003220	11780	11780	11780	11780	0
87	20231109	190100	1243003220	11780	11780	11780	11780	0
88	20231109	190000	1243003220	11780	11780	11780	11780	0
89	20231109	185900	1243003220	11780	11780	11780	11780	0
90	20231109	185800	1243003220	11780	11780	11780	11780	0
91	20231109	185700	1243003220	11780	11780	11780	11780	0
92	20231109	185600	1243003220	11780	11780	11780	11780	1381
93	20231109	185500	1243003220	11780	11780	11780	11780	0
94	20231109	185400	1243003220	11780	11780	11780	11780	0
95	20231109	185300	1243003220	11780	11780	11780	11780	0
96	20231109	185200	1243003220	11780	11780	11780	11780	0
97	20231109	185100	1243003220	11780	11780	11780	11780	0
98	20231109	185000	1243003220	11780	11780	11780	11780	0
99	20231109	184900	1243003220	11780	11780	11780	11780	0
100	20231109	184800	1243003220	11780	11780	11780	11780	0
101	20231109	184700	1243003220	11780	11780	11780	11780	0
102	20231109	184600	1243003220	11780	11780	11780	11780	0
103	20231109	184500	1243003220	11780	11780	11780	11780	0
104	20231109	184400	1243003220	11780	11780	11780	11780	0
105	20231109	184300	1243003220	11780	11780	11780	11780	0
106	20231109	184200	1243003220	11780	11780	11780	11780	0
107	20231109	184100	1243003220	11780	11780	11780	11780	0
108	20231109	184000	1243003220	11780	11780	11780	11780	0
109	20231109	183900	1243003220	11780	11780	11780	11780	0
110	20231109	183800	1243003220	11780	11780	11780	11780	0
111	20231109	183700	1243003220	11780	11780	11780	11780	0
112	20231109	183600	1243003220	11780	11780	11780	11780	0
113	20231109	183500	1243003220	11780	11780	11780	11780	0
114	20231109	183400	1243003220	11780	11780	11780	11780	0
115	20231109	183300	1243003220	11780	11780	11780	11780	0
116	20231109	183200	1243003220	11780	11780	11780	11780	0
117	20231109	183100	1243003220	11780	11780	11780	11780	0
118	20231109	183000	1243003220	11780	11780	11780	11780	0
119	20231109	182900	1243003220	11780	11780	11780	11780	0
120	20231109	182800	1243003220	11780	11780	11780	11780	0
121	20231109	182700	1243003220	11780	11780	11780	11780	0
122	20231109	182600	1243003220	11780	11780	11780	11780	1381
123	20231109	182500	1243003220	11780	11780	11780	11780	0
124	20231109	182400	1243003220	11780	11780	11780	11780	0
125	20231109	182300	1243003220	11780	11780	11780	11780	0
126	20231109	182200	1243003220	11780	11780	11780	11780	0
127	20231109	182100	1243003220	11780	11780	11780	11780	0
128	20231109	182000	1243003220	11780	11780	11780	11780	0
129	20231109	181900	1243003220	11780	11780	11780	11780	0
130	20231109	181800	1243003220	11780	11780	11780	11780	0
131	20231109	181700	1243003220	11780	11780	11780	11780	0
132	20231109	181600	1243003220	11780	11780	11780	11780	0
133	20231109	181500	1243003220	11780	11780	11780	11780	0
134	20231109	181400	1243003220	11780	11780	11780	11780	0
135	20231109	181300	1243003220	11780	11780	11780	11780	0
136	20231109	181200	1243003220	11780	11780	11780	11780	0
137	20231109	181100	1243003220	11780	11780	11780	11780	0
138	20231109	181000	1243003220	11780	11780	11780	11780	0
139	20231109	180900	1243003220	11780	11780	11780	11780	0
140	20231109	180800	1243003220	11780	11780	11780	11780	0
141	20231109	180700	1243003220	11780	11780	11780	11780	0
142	20231109	180600	1243003220	11780	11780	11780	11780	0
143	20231109	180500	1243003220	11780	11780	11780	11780	0
144	20231109	180400	1243003220	11780	11780	11780	11780	0
145	20231109	180300	1243003220	11780	11780	11780	11780	0
146	20231109	180200	1243003220	11780	11780	11780	11780	0
147	20231109	180100	1243003220	11780	11780	11780	11780	0
148	20231109	180000	1243003220	11780	11780	11780	11780	0
149	20231109	175900	1243003220	11780	11780	11780	11780	0
150	20231109	175800	1243003220	11780	11780	11780	11780	0
151	20231109	175700	1243003220	11780	11780	11780	11780	0
152	20231109	175600	1243003220	11780	11780	11780	11780	1381
153	20231109	175500	1243003220	11780	11780	11780	11780	0
154	20231109	175400	1243003220	11780	11780	11780	11780	0
155	20231109	175300	1243003220	11780	11780	11780	11780	0
156	20231109	175200	1243003220	11780	11780	11780	11780	0
157	20231109	175100	1243003220	11780	11780	11780	11780	0
158	20231109	175000	1243003220	11780	11780	11780	11780	0
159	20231109	174900	1243003220	11780	11780	11780	11780	0
160	20231109	174800	1243003220	11780	11780	11780	11780	0
161	20231109	174700	1243003220	11780	11780	11780	11780	0
162	20231109	174600	1243003220	11780	11780	11780	11780	0
163	20231109	174500	1243003220	11780	11780	11780	11780	0
164	20231109	174400	1243003220	11780	11780	11780	11780	0
165	20231109	174300	1243003220	11780	11780	11780	11780	0
166	20231109	174200	1243003220	11780	11780	11780	11780	0
167	20231109	174100	1243003220	11780	11780	11780	11780	0
168	20231109	174000	1243003220	11780	11780	11780	11780	0
169	20231109	173900	1243003220	11780	11780	11780	11780	0
170	20231109	173800	1243003220	11780	11780	11780	11780	0
171	20231109	173700	1243003220	11780	11780	11780	11780	0
172	20231109	173600	1243003220	11780	11780	11780	11780	0
173	20231109	173500	1243003220	11780	11780	11780	11780	0
174	20231109	173400	1243003220	11780	11780	11780	11780	0
175	20231109	173300	1243003220	11780	11780	11780	11780	0
176	20231109	173200	1243003220	11780	11780	11780	11780	0
177	20231109	173100	1243003220	11780	11780	11780	11780	0
178	20231109	173000	1243003220	11780	11780	11780	11780	0
179	20231109	172900	1243003220	11780	11780	11780	11780	0
180	20231109	172800	1243003220	11780	11780	11780	11780	0
181	20231109	172700	1243003220	11780	11780	11780	11780	0
182	20231109	172600	1243003220	11780	11780	11780	11780	1381
183	20231109	172500	1243003220	11780	11780	11780	11780	0
184	20231109	172400	1243003220	11780	11780	11780	11780	0
185	20231109	172300	1243003220	11780	11780	11780	11780	0
186	20231109	172200	1243003220	11780	11780	11780	11780	0
187	20231109	172100	1243003220	11780	11780	11780	11780	0
188	20231109	172000	1243003220	11780	11780	11780	11780	0
189	20231109	171900	1243003220	11780	11780	11780	11780	0
190	20231109	171800	1243003220	11780	11780	11780	11780	0
191	20231109	171700	1243003220	11780	11780	11780	11780	0
192	20231109	171600	1243003220	11780	11780	11780	11780	0
193	20231109	171500	1243003220	11780	11780	11780	11780	0
194	20231109	171400	1243003220	11780	11780	11780	11780	0
195	20231109	171300	1243003220	11780	11780	11780	11780	0
196	20231109	171200	1243003220	11780	11780	11780	11780	0
197	20231109	171100	1243003220	11780	11780	11780	11780	0
198	20231109	171000	1243003220	11780	11780	11780	11780	0
199	20231109	170900	1243003220	11780	11780	11780	11780	0
200	20231109	170800	1243003220	11780	11780	11780	11780	0
201	20231109	170700	1243003220	11780	11780	11780	11780	0
202	20231109	170600	1243003220	11780	11780	11780	11780	0
203	20231109	170500	1243003220	11780	11780	11780	11780	0
204	20231109	170400	1243003220	11780	11780	11780	11780	0
205	20231109	170300	1243003220	11780	11780	11780	11780	0
206	20231109	170200	1243003220	11780	11780	11780	11780	0
207	20231109	170100	1243003220	11780	11780	11780	11780	0
208	20231109	170000	1243003220	11780	11780	11780	11780	0
209	20231109	165900	1243003220	11780	11780	11780	11780	0
210	20231109	165800	1243003220	11780	11780	11780	11780	0
211	20231109	165700	1243003220	11780	11780	11780	11780	0
212	20231109	165600	1243003220	11780	11780	11780	11780	1381
213	20231109	165500	1243003220	11780	11780	11780	11780	0
214	20231109	165400	1243003220	11780	11780	11780	11780	0
215	20231109	165300	1243003220	11780	11780	11780	11780	0
216	20231109	165200	1243003220	11780	11780	11780	11780	0
217	20231109	165100	1243003220	11780	11780	11780	11780	0
218	20231109	165000	1243003220	11780	11780	11780	11780	0
219	20231109	164900	1243003220	11780	11780	11780	11780	0
220	20231109	164800	1243003220	11780	11780	11780	11780	0
221	20231109	164700	1243003220	11780	11780	11780	11780	0
222	20231109	164600	1243003220	11780	11780	11780	11780	0
223	20231109	164500	1243003220	11780	11780	11780	11780	0
224	20231109	164400	1243003220	11780	11780	11780	11780	0
225	20231109	164300	1243003220	11780	11780	11780	11780	0
226	20231109	164200	1243003220	11780	11780	11780	11780	0
227	20231109	164100	1243003220	11780	11780	11780	11780	0
228	20231109	164000	1243003220	11780	11780	11780	11780	0
229	20231109	163900	1243003220	11780	11780	11780	11780	0
230	20231109	163800	1243003220	11780	11780	11780	11780	0
231	20231109	163700	1243003220	11780	11780	11780	11780	0
232	20231109	163600	1243003220	11780	11780	11780	11780	0
233	20231109	163500	1243003220	11780	11780	11780	11780	0
234	20231109	163400	1243003220	11780	11780	11780	11780	0
235	20231109	163300	1243003220	11780	11780	11780	11780	0
236	20231109	163200	1243003220	11780	11780	11780	11780	0
237	20231109	163100	1243003220	11780	11780	11780	11780	0
238	20231109	163000	1243003220	11780	11780	11780	11780	0
239	20231109	162900	1243003220	11780	11780	11780	11780	0
240	20231109	162800	1243003220	11780	11780	11780	11780	0
241	20231109	162700	1243003220	11780	11780	11780	11780	0
242	20231109	162600	1243003220	11780	11780	11780	11780	1381
243	20231109	162500	1243003220	11780	11780	11780	11780	0
244	20231109	162400	1243003220	11780	11780	11780	11780	0
245	20231109	162300	1243003220	11780	11780	11780	11780	0
246	20231109	162200	1243003220	11780	11780	11780	11780	0
247	20231109	162100	1243003220	11780	11780	11780	11780	0
248	20231109	162000	1243003220	11780	11780	11780	11780	0
249	20231109	161900	1243003220	11780	11780	11780	11780	0
250	20231109	161800	1243003220	11780	11780	11780	11780	0
251	20231109	161700	1243003220	11780	11780	11780	11780	0
252	20231109	161600	1243003220	11780	11780	11780	11780	0
253	20231109	161500	1243003220	11780	11780	11780	11780	0
254	20231109	161400	1243003220	11780	11780	11780	11780	0
255	20231109	161300	1243003220	11780	11780	11780	11780	0
256	20231109	161200	1243003220	11780	11780	11780	11780	0
257	20231109	161100	1243003220	11780	11780	11780	11780	0
258	20231109	161000	1243003220	11780	11780	11780	11780	0
259	20231109	160900	1243003220	11780	11780	11780	11780	0
260	20231109	160800	1243003220	11780	11780	11780	11780	0
261	20231109	160700	1243003220	11780	11780	11780	11780	0
262	20231109	160600	1243003220	11780	11780	11780	11780	0
263	20231109	160500	1243003220	11780	11780	11780	11780	0
264	20231109	160400	1243003220	11780	11780	11780	11780	0
265	20231109	160300	1243003220	11780	11780	11780	11780	0
266	20231109	160200	1243003220	11780	11780	11780	11780	0
267	20231109	160100	1243003220	11780	11780	11780	11780	0
268	20231109	160000	1243003220	11780	11780	11780	11780	0
269	20231109	155900	1243003220	11780	11780	11780	11780	0
270	20231109	155800	1243003220	11780	11780	11780	11780	0
271	20231109	155700	1243003220	11780	11780	11780	11780	0
272	20231109	155600	1243003220	11780	11780	11780	11780	1381
273	20231109	155500	1243003220	11780	11780	11780	11780	0
274	20231109	155400	1243003220	11780	11780	11780	11780	0
275	20231109	155300	1243003220	11780	11780	11780	11780	0
276	20231109	155200	1243003220	11780	11780	11780	11780	0
277	20231109	155100	1243003220	11780	11780	11780	11780	0
278	20231109	155000	1243003220	11780	11780	11780	11780	0
279	20231109	154900	1243003220	11780	11780	11780	11780	0
280	20231109	154800	1243003220	11780	11780	11780	11780	0
281	20231109	154700	1243003220	11780	11780	11780	11780	0
282	20231109	154600	1243003220	11780	11780	11780	11780	0
283	20231109	154500	1243003220	11780	11780	11780	11780	0
284	20231109	154400	1243003220	11780	11780	11780	11780	0
285	20231109	154300	1243003220	11780	11780	11780	11780	0
286	20231109	154200	1243003220	11780	11780	11780	11780	0
287	20231109	154100	1243003220	11780	11780	11780	11780	0
288	20231109	154000	1243003220	11780	11780	11780	11780	0
289	20231109	153900	1243003220	11780	11780	11780	11780	0
290	20231109	153800	1243003220	11780	11780	11780	11780	0
291	20231109	153700	1243003220	11780	11780	11780	11780	0
292	20231109	153600	1243003220	11780	11780	11780	11780	0
293	20231109	153500	1243003220	11780	11780	11780	11780	0
294	20231109	153400	1243003220	11780	11780	11780	11780	0
295	20231109	153300	1243003220	11780	11780	11780	11780	0
296	20231109	153200	1243003220	11780	11780	11780	11780	0
297	20231109	153100	1243003220	11780	11780	11780	11780	0
298	20231109	153000	1243003220	11780	11780	11780	11780	1381
299	20231109	152900	1226735040	11760	11760	11760	11760	0
300	20231109	152800	1226735040	11760	11760	11760	11760	0
301	20231109	152700	1226735040	11760	11760	11760	11760	0
302	20231109	152600	1226735040	11760	11760	11760	11760	0
303	20231109	152500	1226735040	11760	11760	11760	11760	0
304	20231109	152400	1226735040	11760	11760	11760	11760	0
305	20231109	152300	1226735040	11760	11760	11760	11760	0
306	20231109	152200	1226735040	11760	11760	11760	11760	0
307	20231109	152100	1226735040	11760	11760	11760	11760	0
308	20231109	152000	1226735040	11760	11760	11760	11760	0
309	20231109	151900	1226735040	11760	11770	11770	11760	940
310	20231109	151800	1215675400	11780	11780	11780	11770	916
311	20231109	151700	1204887930	11770	11770	11790	11770	847
312	20231109	151600	1194917970	11770	11770	11780	11770	64
313	20231109	151500	1194164650	11770	11770	11770	11770	45
314	20231109	151400	1193635000	11770	11770	11770	11770	50
315	20231109	151300	1193046500	11780	11770	11780	11770	171
316	20231109	151200	1191033750	11770	11770	11770	11770	2
317	20231109	151100	1191010210	11760	11770	11770	11760	185
318	20231109	151000	1188832840	11770	11760	11770	11750	920
319	20231109	150900	1178017640	11770	11780	11780	11770	729
320	20231109	150800	1169431620	11780	11800	11800	11780	619
321	20231109	150700	1162134100	11800	11800	11800	11800	171
322	20231109	150600	1160116300	11800	11790	11800	11790	96
323	20231109	150500	1158983620	11790	11790	11790	11790	16
324	20231109	150400	1158794980	11790	11790	11790	11790	2
325	20231109	150300	1158771400	11800	11800	11800	11790	369
326	20231109	150200	1154420500	11800	11800	11800	11800	184
327	20231109	150100	1152249300	11800	11810	11810	11800	298
328	20231109	150000	1148731920	11810	11810	11810	11810	7
329	20231109	145900	1148649250	11800	11800	11800	11800	53
330	20231109	145800	1148023850	11800	11800	11830	11800	674
331	20231109	145700	1140068590	11830	11840	11840	11830	105
332	20231109	145600	1138826430	11800	11820	11840	11800	78
333	20231109	145500	1137903650	11810	11810	11810	11810	83
334	20231109	145400	1136923420	11810	11810	11810	11810	42
335	20231109	145300	1136427400	11810	11810	11810	11810	4
336	20231109	145200	1136380160	11800	11800	11800	11800	9
337	20231109	145100	1136273960	11790	11790	11790	11780	752
338	20231109	145000	1127408400	11790	11820	11850	11790	155
339	20231109	144900	1125579240	11810	11800	11810	11800	441
340	20231109	144800	1120374330	11800	11800	11800	11800	0
341	20231109	144700	1120374330	11800	11800	11800	11790	189
342	20231109	144600	1118144250	11790	11790	11790	11790	63
343	20231109	144500	1117401480	11790	11800	11800	11790	264
344	20231109	144400	1114286780	11790	11790	11790	11790	12
345	20231109	144300	1114145300	11790	11790	11790	11790	139
346	20231109	144200	1112506490	11790	11780	11790	11780	228
347	20231109	144100	1109819150	11790	11790	11790	11790	1098
348	20231109	144000	1096873730	11790	11850	11850	11790	2672
349	20231109	143900	1065349970	11850	11850	11850	11850	115
350	20231109	143800	1063987220	11850	11830	11850	11810	403
351	20231109	143700	1059224730	11830	11830	11830	11830	3
352	20231109	143600	1059189240	11850	11850	11850	11850	3
353	20231109	143500	1059153690	11850	11850	11850	11850	50
354	20231109	143400	1058561190	11850	11840	11850	11840	2
355	20231109	143300	1058537500	11840	11870	11870	11840	400
356	20231109	143200	1053800470	11880	11880	11880	11880	1
357	20231109	143100	1053788590	11840	11840	11840	11840	5
358	20231109	143000	1053729390	11840	11840	11840	11840	20
359	20231109	142900	1053492590	11820	11820	11820	11820	0
360	20231109	142800	1053492590	11820	11820	11820	11820	1
361	20231109	142700	1053480770	11820	11820	11820	11820	0
362	20231109	142600	1053480770	11820	11820	11820	11820	69
363	20231109	142500	1052665190	11820	11860	11860	11820	1541
364	20231109	142400	1034439460	11860	11860	11860	11860	0
365	20231109	142300	1034439460	11860	11850	11870	11850	90
366	20231109	142200	1033372660	11850	11850	11850	11850	40
367	20231109	142100	1032898660	11880	11880	11880	11870	35
368	20231109	142000	1032482960	11890	11890	11890	11890	15
369	20231109	141900	1032304610	11890	11880	11890	11880	181
370	20231109	141800	1030153030	11880	11860	11890	11860	235
371	20231109	141700	1027361350	11850	11850	11850	11850	0
372	20231109	141600	1027361350	11850	11850	11850	11850	100
373	20231109	141500	1026176350	11840	11840	11840	11840	10
374	20231109	141400	1026057950	11840	11840	11850	11840	183
375	20231109	141300	1023891050	11840	11840	11840	11840	4
376	20231109	141200	1023843690	11810	11810	11810	11810	12
377	20231109	141100	1023701970	11850	11850	11850	11850	0
378	20231109	141000	1023701970	11850	11850	11850	11850	0
379	20231109	140900	1023701970	11850	11850	11850	11850	0
380	20231109	140800	1023701970	11850	11850	11850	11850	0
381	20231109	140700	1023701970	11850	11850	11850	11850	1
382	20231109	140600	1023690120	11850	11850	11850	11850	0
383	20231109	140500	1023690120	11850	11810	11850	11810	31
384	20231109	140400	1023323210	11800	11800	11800	11800	24
385	20231109	140300	1023040010	11800	11800	11800	11800	1
386	20231109	140200	1023028210	11800	11800	11800	11800	8
387	20231109	140100	1022933810	11790	11800	11800	11780	358
388	20231109	140000	1018710550	11800	11780	11800	11780	55
389	20231109	135900	1018062430	11780	11780	11780	11780	80
390	20231109	135800	1017120030	11770	11770	11770	11770	12
391	20231109	135700	1016978790	11760	11760	11760	11760	0
392	20231109	135600	1016978790	11760	11770	11770	11760	359
393	20231109	135500	1012754360	11770	11770	11770	11770	172
394	20231109	135400	1010729920	11790	11800	11800	11770	1344
395	20231109	135300	994893750	11810	11810	11810	11810	27
396	20231109	135200	994574880	11800	11800	11800	11790	35
397	20231109	135100	994161930	11790	11790	11790	11790	0
398	20231109	135000	994161930	11790	11810	11810	11790	510
399	20231109	134900	988144560	11810	11810	11810	11810	0
400	20231109	134800	988144560	11810	11810	11810	11810	19
401	20231109	134700	987920170	11810	11810	11810	11810	1
402	20231109	134600	987908360	11800	11800	11800	11800	75
403	20231109	134500	987023360	11800	11800	11800	11800	10
404	20231109	134400	986905360	11790	11790	11790	11790	72
405	20231109	134300	986056480	11790	11780	11790	11780	311
406	20231109	134200	982391800	11780	11790	11790	11780	217
407	20231109	134100	979835490	11790	11790	11790	11790	30
408	20231109	134000	979481790	11780	11780	11780	11780	0
409	20231109	133900	979481790	11780	11780	11780	11780	18
410	20231109	133800	979269750	11780	11780	11780	11780	50
411	20231109	133700	978680750	11770	11770	11770	11770	2
412	20231109	133600	978657210	11790	11790	11790	11750	1578
413	20231109	133500	960080130	11790	11790	11790	11790	0
414	20231109	133400	960080130	11790	11800	11800	11790	500
415	20231109	133300	954183520	11790	11800	11800	11790	501
416	20231109	133200	948276630	11790	11810	11820	11790	2468
417	20231109	133100	919155020	11810	11810	11810	11810	0
418	20231109	133000	919155020	11810	11810	11810	11810	195
419	20231109	132900	916852070	11810	11810	11810	11810	63
420	20231109	132800	916108040	11810	11890	11890	11810	55
421	20231109	132700	915458090	11890	11830	11890	11820	674
422	20231109	132600	907485670	11840	11900	11900	11840	282
423	20231109	132500	904141990	11900	11840	11900	11840	6
424	20231109	132400	904070890	11840	11840	11840	11840	0
425	20231109	132300	904070890	11840	11840	11840	11840	0
426	20231109	132200	904070890	11840	11840	11840	11840	42
427	20231109	132100	903573610	11830	11830	11830	11830	10
428	20231109	132000	903455310	11830	11910	11910	11830	35
429	20231109	131900	903041180	11850	11850	11850	11850	68
430	20231109	131800	902235380	11850	11850	11850	11850	0
431	20231109	131700	902235380	11850	11850	11850	11850	37
432	20231109	131600	901796930	11850	11910	11910	11850	26
433	20231109	131500	901487330	11910	11910	11910	11910	0
434	20231109	131400	901487330	11910	11910	11910	11910	0
435	20231109	131300	901487330	11910	11910	11910	11910	0
436	20231109	131200	901487330	11910	11910	11910	11910	0
437	20231109	131100	901487330	11910	11850	11910	11850	55
438	20231109	131000	900835520	11850	11850	11850	11850	1
439	20231109	130900	900823670	11850	11830	11850	11830	147
440	20231109	130800	899084640	11830	11830	11830	11830	9
441	20231109	130700	898978170	11840	11840	11840	11840	7
442	20231109	130600	898895290	11830	11830	11830	11830	10
443	20231109	130500	898776990	11830	11830	11830	11830	12
444	20231109	130400	898635030	11840	11840	11840	11840	0
445	20231109	130300	898635030	11840	11840	11840	11840	0
446	20231109	130200	898635030	11840	11840	11840	11840	9
447	20231109	130100	898528470	11830	11830	11830	11830	0
448	20231109	130000	898528470	11830	11830	11830	11830	1
449	20231109	125900	898516640	11810	11810	11820	11810	752
450	20231109	125800	889635020	11820	11820	11820	11820	140
451	20231109	125700	887980220	11820	11820	11820	11820	0
452	20231109	125600	887980220	11820	11830	11830	11820	315
453	20231109	125500	884255150	11830	11840	11840	11830	450
454	20231109	125400	878931630	11860	11860	11860	11860	0
455	20231109	125300	878931630	11860	11860	11860	11860	0
456	20231109	125200	878931630	11860	11860	11860	11860	1
457	20231109	125100	878919770	11850	11850	11850	11850	0
458	20231109	125000	878919770	11850	11840	11860	11830	43
459	20231109	124900	878410880	11850	11860	11860	11850	5
460	20231109	124800	878351600	11860	11830	11910	11830	40
461	20231109	124700	877876310	11820	11880	11880	11820	81
462	20231109	124600	876914570	11880	11810	11880	11810	201
463	20231109	124500	874540690	11890	11890	11890	11890	1
464	20231109	124400	874528800	11880	11890	11890	11880	51
465	20231109	124300	873922420	11900	11900	11900	11900	0
466	20231109	124200	873922420	11900	11800	11900	11800	220
467	20231109	124100	871324450	11800	11800	11800	11800	100
468	20231109	124000	870144450	11800	11800	11800	11800	131
469	20231109	123900	868598650	11800	11800	11800	11800	0
470	20231109	123800	868598650	11800	11790	11800	11790	4
471	20231109	123700	868551460	11800	11790	11800	11790	23
472	20231109	123600	868280240	11780	11780	11780	11780	47
473	20231109	123500	867726580	11780	11790	11790	11780	90
474	20231109	123400	866665930	11800	11800	11800	11800	21
475	20231109	123300	866418130	11780	11780	11780	11780	0
476	20231109	123200	866418130	11780	11790	11790	11780	400
477	20231109	123100	861703170	11800	11820	11820	11800	668
478	20231109	123000	853815440	11840	11840	11840	11840	54
479	20231109	122900	853176080	11810	11810	11810	11810	0
480	20231109	122800	853176080	11810	11810	11810	11810	53
481	20231109	122700	852550150	11800	11790	11800	11790	129
482	20231109	122600	851028000	11800	11800	11800	11800	6
483	20231109	122500	850957200	11790	11800	11800	11790	175
484	20231109	122400	848892950	11790	11780	11790	11780	49
485	20231109	122300	848315440	11780	11780	11780	11780	0
486	20231109	122200	848315440	11780	11790	11790	11780	450
487	20231109	122100	843014340	11780	11780	11780	11780	99
488	20231109	122000	841848120	11780	11780	11780	11780	0
489	20231109	121900	841848120	11780	11800	11800	11780	506
490	20231109	121800	835881550	11800	11800	11800	11800	3
491	20231109	121700	835846150	11800	11800	11800	11800	599
492	20231109	121600	828777950	11810	11810	11810	11810	48
493	20231109	121500	828211070	11800	11810	11810	11800	444
494	20231109	121400	822968840	11810	11820	11820	11810	105
495	20231109	121300	821728720	11820	11820	11820	11820	524
496	20231109	121200	815535040	11810	11810	11820	11810	1415
497	20231109	121100	798815900	11810	11830	11830	11810	443
498	20231109	121000	793580780	11830	11850	11850	11830	50
499	20231109	120900	792989260	11840	11850	11850	11840	252
500	20231109	120800	790003570	11850	11920	11920	11850	26
501	20231109	120700	789695330	11860	11860	11860	11860	547
502	20231109	120600	783207910	11860	11920	11920	11860	38
503	20231109	120500	782757130	11870	11870	11870	11870	4
504	20231109	120400	782709650	11870	11920	11920	11870	160
505	20231109	120300	780810400	11880	11880	11880	11880	10
506	20231109	120200	780691600	11880	11930	11930	11880	1708
507	20231109	120100	760371800	11920	11920	11920	11920	272
508	20231109	120000	757129560	11920	11920	11920	11920	1
509	20231109	115900	757117640	11920	11920	11920	11920	1
510	20231109	115800	757105720	11920	11920	11920	11920	1
511	20231109	115700	757093800	11910	11910	11910	11910	63
512	20231109	115600	756343470	11920	11920	11920	11920	1
513	20231109	115500	756331550	11930	11930	11930	11930	0
514	20231109	115400	756331550	11930	11930	11930	11930	1
515	20231109	115300	756319620	11930	11930	11930	11930	0
516	20231109	115200	756319620	11930	11930	11930	11930	1
517	20231109	115100	756307690	11930	11930	11930	11930	4
518	20231109	115000	756259970	11930	11930	11930	11930	1
519	20231109	114900	756248040	11930	11930	11930	11930	0
520	20231109	114800	756248040	11930	11920	11930	11910	138
521	20231109	114700	754604420	11940	11940	11940	11940	0
522	20231109	114600	754604420	11940	11930	11940	11930	168
523	20231109	114500	752600140	11930	11930	11930	11930	5
524	20231109	114400	752540490	11930	11950	11950	11930	47
525	20231109	114300	751979750	11940	11950	11950	11940	67
526	20231109	114200	751179740	11960	11970	11970	11960	2
527	20231109	114100	751155810	11950	11950	11950	11950	17
528	20231109	114000	750952660	11940	11930	11940	11930	82
529	20231109	113900	749973950	11930	11930	11930	11930	316
530	20231109	113800	746204070	11930	11930	11930	11930	1
531	20231109	113700	746192140	11930	11930	11930	11930	0
532	20231109	113600	746192140	11930	11930	11930	11930	1
533	20231109	113500	746180210	11890	11890	11890	11890	0
534	20231109	113400	746180210	11890	11890	11890	11890	22
535	20231109	113300	745918630	11890	11890	11890	11880	17
536	20231109	113200	745716570	11900	11890	11900	11890	5
537	20231109	113100	745657100	11890	11880	11890	11850	99
538	20231109	113000	744480210	11890	11930	11930	11890	2
539	20231109	112900	744456390	11940	11940	11940	11940	15
540	20231109	112800	744277290	11940	11940	11940	11940	1
541	20231109	112700	744265350	11850	11880	11880	11850	500
542	20231109	112600	738332140	11940	11880	11940	11870	21
543	20231109	112500	738082660	11880	11920	11920	11880	1056
544	20231109	112400	725531760	11910	11900	11910	11890	459
545	20231109	112300	720065920	11910	11910	11910	11910	0
546	20231109	112200	720065920	11910	11920	11920	11900	12
547	20231109	112100	719923000	11920	11920	11920	11920	20
548	20231109	112000	719684600	11920	11910	11920	11910	3
549	20231109	111900	719648860	11900	11930	11930	11900	72
550	20231109	111800	718791280	11950	11940	11950	11940	106
551	20231109	111700	717524760	11940	11930	11940	11930	10
552	20231109	111600	717405420	11920	11920	11930	11920	46
553	20231109	111500	716856770	11930	11930	11930	11930	105
554	20231109	111400	715604120	11930	11930	11930	11910	36
555	20231109	111300	715174660	11930	11920	11930	11920	238
556	20231109	111200	712337200	11920	11920	11920	11920	1
557	20231109	111100	712325280	11890	11880	11890	11880	120
558	20231109	111000	710899580	11890	11930	11930	11890	398
559	20231109	110900	706163980	11940	11920	11940	11920	203
560	20231109	110800	703741180	11920	11920	11920	11920	113
561	20231109	110700	702394220	11890	11880	11890	11880	107
562	20231109	110600	701122590	11880	11880	11890	11880	42
563	20231109	110500	700623520	11880	11870	11880	11870	105
564	20231109	110400	699376640	11810	11810	11870	11800	156
565	20231109	110300	697535570	11800	11870	11870	11800	2608
566	20231109	110200	666750210	11810	11890	11890	11810	2291
567	20231109	110100	639601240	11890	11950	11950	11890	1262
568	20231109	110000	624566040	11950	11950	11960	11950	26
569	20231109	105900	624255290	11930	11950	11950	11930	457
570	20231109	105800	618802560	11960	11960	11960	11960	110
571	20231109	105700	617486960	11940	11970	11970	11940	462
572	20231109	105600	611965330	11970	11970	11970	11970	3
573	20231109	105500	611929420	12020	12020	12020	12020	1
574	20231109	105400	611917400	11950	11960	11970	11950	334
575	20231109	105300	607921150	11930	11970	11970	11930	477
576	20231109	105200	602223670	11960	12070	12070	11960	6763
577	20231109	105100	520929120	12070	12080	12080	12060	636
578	20231109	105000	513254670	12070	12080	12080	12070	14
579	20231109	104900	513085670	12080	12080	12090	12080	65
580	20231109	104800	512300110	12080	12100	12100	12080	46
581	20231109	104700	511744160	12090	12090	12090	12090	1
582	20231109	104600	511732070	12090	12120	12120	12090	449
583	20231109	104500	506294750	12140	12130	12140	12130	4
584	20231109	104400	506246220	12120	12130	12130	12120	5
585	20231109	104300	506185610	12130	12120	12130	12120	5
586	20231109	104200	506125000	12130	12120	12130	12120	62
587	20231109	104100	505373040	12110	12140	12140	12110	28
588	20231109	104000	505033480	12100	12090	12110	12090	156
589	20231109	103900	503146310	12090	12090	12090	12090	268
590	20231109	103800	499906190	12090	12090	12090	12090	23
591	20231109	103700	499628120	12090	12090	12090	12090	50
592	20231109	103600	499023620	12090	12090	12090	12080	29
593	20231109	103500	498673190	12120	12120	12120	12120	0
594	20231109	103400	498673190	12120	12100	12130	12050	2002
595	20231109	103300	474496160	12100	12130	12130	12100	538
596	20231109	103200	467972440	12140	12140	12140	12140	33
597	20231109	103100	467571820	12130	12140	12140	12130	180
598	20231109	103000	465388020	12140	12130	12140	12130	22
599	20231109	102900	465121030	12100	12100	12100	12100	0
600	20231109	102800	465121030	12100	12130	12130	12100	21
601	20231109	102700	464866900	12120	12120	12120	12120	0
602	20231109	102600	464866900	12120	12120	12120	12120	7
603	20231109	102500	464782060	12120	12130	12130	12120	28
604	20231109	102400	464442690	12130	12130	12130	12130	1
605	20231109	102300	464430560	12110	12110	12110	12110	45
606	20231109	102200	463885610	12140	12100	12140	12090	125
607	20231109	102100	462373860	12110	12110	12110	12110	20
608	20231109	102000	462131660	12110	12100	12110	12100	1088
609	20231109	101900	448964300	12070	12100	12100	12070	206
610	20231109	101800	446471730	12100	12090	12100	12090	101
611	20231109	101700	445249650	12050	12060	12060	12050	65
612	20231109	101600	444466250	12100	12100	12100	12100	3
613	20231109	101500	444429950	12100	12090	12110	12090	430
614	20231109	101400	439227870	12090	12150	12150	12030	1155
615	20231109	101300	425305450	12150	12170	12170	12030	472
616	20231109	101200	419623050	12170	12190	12190	12000	3139
617	20231109	101100	381888640	12190	12190	12190	12190	0
618	20231109	101000	381888640	12190	12110	12190	12100	151
619	20231109	100900	380060440	12100	12200	12200	12100	1259
620	20231109	100800	364776130	12200	12230	12230	12100	1581
621	20231109	100700	345619820	12120	12220	12230	12120	625
622	20231109	100600	338012240	12220	12220	12220	12220	1
623	20231109	100500	338000020	12220	12220	12220	12220	0
624	20231109	100400	338000020	12220	12220	12220	12220	1
625	20231109	100300	337987800	12280	12210	12280	12200	1359
626	20231109	100200	321380370	12280	12280	12280	12280	1
627	20231109	100100	321368090	12310	12310	12310	12310	0
628	20231109	100000	321368090	12310	12310	12310	12310	1
629	20231109	095900	321355780	12200	12180	12200	12180	106
630	20231109	095800	320064450	12110	12170	12190	12110	1334
631	20231109	095700	303868280	12180	12300	12300	12160	1893
632	20231109	095600	280736880	12290	12360	12360	12290	117
633	20231109	095500	279298880	12300	12300	12300	12300	66
634	20231109	095400	278487080	12300	12370	12370	12300	2
635	20231109	095300	278462410	12280	12290	12290	12280	47
636	20231109	095200	277885150	12310	12310	12380	12300	631
637	20231109	095100	270099310	12310	12310	12310	12310	147
638	20231109	095000	268289740	12310	12300	12310	12300	335
639	20231109	094900	264168860	12310	12310	12310	12310	1437
640	20231109	094800	246479390	12310	12390	12390	12310	6
641	20231109	094700	246405320	12300	12300	12300	12300	0
642	20231109	094600	246405320	12300	12320	12320	12300	623
643	20231109	094500	238737220	12340	12350	12350	12340	100
644	20231109	094400	237503130	12340	12340	12340	12310	644
645	20231109	094300	229571920	12340	12350	12350	12330	1604
646	20231109	094200	209782540	12340	12390	12390	12340	613
647	20231109	094100	202204140	12390	12390	12390	12390	41
648	20231109	094000	201696150	12390	12390	12390	12390	75
649	20231109	093900	200766900	12390	12370	12390	12370	344
650	20231109	093800	196506230	12380	12420	12450	12380	1333
651	20231109	093700	179960170	12420	12420	12420	12420	0
652	20231109	093600	179960170	12420	12420	12420	12420	12
653	20231109	093500	179811130	12420	12440	12440	12420	201
654	20231109	093400	177314630	12440	12430	12440	12430	222
655	20231109	093300	174555100	12410	12450	12450	12410	879
656	20231109	093200	163643280	12450	12470	12470	12450	66
657	20231109	093100	162821430	12480	12450	12500	12450	720
658	20231109	093000	153824450	12420	12460	12460	12420	883
659	20231109	092900	142839440	12470	12480	12480	12470	561
660	20231109	092800	135840960	12490	12530	12530	12490	1463
661	20231109	092700	117534990	12540	12540	12540	12540	0
662	20231109	092600	117534990	12540	12540	12540	12540	8
663	20231109	092500	117434670	12550	12550	12550	12550	5
664	20231109	092400	117371920	12540	12540	12540	12540	14
665	20231109	092300	117196360	12540	12540	12540	12540	22
666	20231109	092200	116920480	12540	12540	12540	12540	1
667	20231109	092100	116907940	12540	12580	12580	12540	467
668	20231109	092000	111042230	12580	12730	12740	12580	42
669	20231109	091900	110507820	12740	12640	12740	12640	11
670	20231109	091800	110368090	12570	12570	12570	12570	0
671	20231109	091700	110368090	12570	12540	12570	12540	1106
672	20231109	091600	96478840	12540	12500	12540	12500	120
673	20231109	091500	94974200	12530	12530	12530	12530	1
674	20231109	091400	94961670	12480	12480	12480	12480	150
675	20231109	091300	93089670	12470	12470	12470	12470	72
676	20231109	091200	92191830	12470	12480	12480	12470	252
677	20231109	091100	89048880	12480	12480	12480	12480	0
678	20231109	091000	89048880	12480	12490	12490	12450	1263
679	20231109	090900	73305090	12490	12490	12490	12490	0
680	20231109	090800	73305090	12490	12490	12490	12490	71
681	20231109	090700	72418300	12560	12470	12560	12470	35
682	20231109	090600	71981400	12470	12470	12470	12470	80
683	20231109	090500	70983800	12470	12440	12540	12440	785
684	20231109	090400	61169130	12440	12540	12540	12440	1405
685	20231109	090300	43626370	12550	12670	12670	12550	1002
686	20231109	090200	30956650	12670	12670	12860	12660	910
687	20231109	090100	19343710	12860	12780	12860	12630	1318
688	20231109	090000	2556990	12640	12800	12800	12640	201