KissMeData/005950/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	184600	1776203830	13680	13680	13680	13680	3920
3	20231109	184500	1776203830	13680	13680	13680	13680	0
4	20231109	184400	1776203830	13680	13680	13680	13680	0
5	20231109	184300	1776203830	13680	13680	13680	13680	0
6	20231109	184200	1776203830	13680	13680	13680	13680	0
7	20231109	184100	1776203830	13680	13680	13680	13680	0
8	20231109	184000	1776203830	13680	13680	13680	13680	0
9	20231109	183900	1776203830	13680	13680	13680	13680	0
10	20231109	183800	1776203830	13680	13680	13680	13680	0
11	20231109	183700	1776203830	13680	13680	13680	13680	0
12	20231109	183600	1776203830	13680	13680	13680	13680	0
13	20231109	183500	1776203830	13680	13680	13680	13680	0
14	20231109	183400	1776203830	13680	13680	13680	13680	0
15	20231109	183300	1776203830	13680	13680	13680	13680	0
16	20231109	183200	1776203830	13680	13680	13680	13680	0
17	20231109	183100	1776203830	13680	13680	13680	13680	0
18	20231109	183000	1776203830	13680	13680	13680	13680	0
19	20231109	182900	1776203830	13680	13680	13680	13680	0
20	20231109	182800	1776203830	13680	13680	13680	13680	0
21	20231109	182700	1776203830	13680	13680	13680	13680	0
22	20231109	182600	1776203830	13680	13680	13680	13680	0
23	20231109	182500	1776203830	13680	13680	13680	13680	0
24	20231109	182400	1776203830	13680	13680	13680	13680	0
25	20231109	182300	1776203830	13680	13680	13680	13680	0
26	20231109	182200	1776203830	13680	13680	13680	13680	0
27	20231109	182100	1776203830	13680	13680	13680	13680	0
28	20231109	182000	1776203830	13680	13680	13680	13680	0
29	20231109	181900	1776203830	13680	13680	13680	13680	0
30	20231109	181800	1776203830	13680	13680	13680	13680	0
31	20231109	181700	1776203830	13680	13680	13680	13680	0
32	20231109	181600	1776203830	13680	13680	13680	13680	3920
33	20231109	181500	1776203830	13680	13680	13680	13680	0
34	20231109	181400	1776203830	13680	13680	13680	13680	0
35	20231109	181300	1776203830	13680	13680	13680	13680	0
36	20231109	181200	1776203830	13680	13680	13680	13680	0
37	20231109	181100	1776203830	13680	13680	13680	13680	0
38	20231109	181000	1776203830	13680	13680	13680	13680	0
39	20231109	180900	1776203830	13680	13680	13680	13680	0
40	20231109	180800	1776203830	13680	13680	13680	13680	0
41	20231109	180700	1776203830	13680	13680	13680	13680	0
42	20231109	180600	1776203830	13680	13680	13680	13680	0
43	20231109	180500	1776203830	13680	13680	13680	13680	0
44	20231109	180400	1776203830	13680	13680	13680	13680	0
45	20231109	180300	1776203830	13680	13680	13680	13680	0
46	20231109	180200	1776203830	13680	13680	13680	13680	0
47	20231109	180100	1776203830	13680	13680	13680	13680	0
48	20231109	180000	1776203830	13680	13680	13680	13680	0
49	20231109	175900	1776203830	13680	13680	13680	13680	0
50	20231109	175800	1776203830	13680	13680	13680	13680	0
51	20231109	175700	1776203830	13680	13680	13680	13680	0
52	20231109	175600	1776203830	13680	13680	13680	13680	0
53	20231109	175500	1776203830	13680	13680	13680	13680	0
54	20231109	175400	1776203830	13680	13680	13680	13680	0
55	20231109	175300	1776203830	13680	13680	13680	13680	0
56	20231109	175200	1776203830	13680	13680	13680	13680	0
57	20231109	175100	1776203830	13680	13680	13680	13680	0
58	20231109	175000	1776203830	13680	13680	13680	13680	0
59	20231109	174900	1776203830	13680	13680	13680	13680	0
60	20231109	174800	1776203830	13680	13680	13680	13680	0
61	20231109	174700	1776203830	13680	13680	13680	13680	0
62	20231109	174600	1776203830	13680	13680	13680	13680	3920
63	20231109	174500	1776203830	13680	13680	13680	13680	0
64	20231109	174400	1776203830	13680	13680	13680	13680	0
65	20231109	174300	1776203830	13680	13680	13680	13680	0
66	20231109	174200	1776203830	13680	13680	13680	13680	0
67	20231109	174100	1776203830	13680	13680	13680	13680	0
68	20231109	174000	1776203830	13680	13680	13680	13680	0
69	20231109	173900	1776203830	13680	13680	13680	13680	0
70	20231109	173800	1776203830	13680	13680	13680	13680	0
71	20231109	173700	1776203830	13680	13680	13680	13680	0
72	20231109	173600	1776203830	13680	13680	13680	13680	0
73	20231109	173500	1776203830	13680	13680	13680	13680	0
74	20231109	173400	1776203830	13680	13680	13680	13680	0
75	20231109	173300	1776203830	13680	13680	13680	13680	0
76	20231109	173200	1776203830	13680	13680	13680	13680	0
77	20231109	173100	1776203830	13680	13680	13680	13680	0
78	20231109	173000	1776203830	13680	13680	13680	13680	0
79	20231109	172900	1776203830	13680	13680	13680	13680	0
80	20231109	172800	1776203830	13680	13680	13680	13680	0
81	20231109	172700	1776203830	13680	13680	13680	13680	0
82	20231109	172600	1776203830	13680	13680	13680	13680	0
83	20231109	172500	1776203830	13680	13680	13680	13680	0
84	20231109	172400	1776203830	13680	13680	13680	13680	0
85	20231109	172300	1776203830	13680	13680	13680	13680	0
86	20231109	172200	1776203830	13680	13680	13680	13680	0
87	20231109	172100	1776203830	13680	13680	13680	13680	0
88	20231109	172000	1776203830	13680	13680	13680	13680	0
89	20231109	171900	1776203830	13680	13680	13680	13680	0
90	20231109	171800	1776203830	13680	13680	13680	13680	0
91	20231109	171700	1776203830	13680	13680	13680	13680	0
92	20231109	171600	1776203830	13680	13680	13680	13680	3920
93	20231109	171500	1776203830	13680	13680	13680	13680	0
94	20231109	171400	1776203830	13680	13680	13680	13680	0
95	20231109	171300	1776203830	13680	13680	13680	13680	0
96	20231109	171200	1776203830	13680	13680	13680	13680	0
97	20231109	171100	1776203830	13680	13680	13680	13680	0
98	20231109	171000	1776203830	13680	13680	13680	13680	0
99	20231109	170900	1776203830	13680	13680	13680	13680	0
100	20231109	170800	1776203830	13680	13680	13680	13680	0
101	20231109	170700	1776203830	13680	13680	13680	13680	0
102	20231109	170600	1776203830	13680	13680	13680	13680	0
103	20231109	170500	1776203830	13680	13680	13680	13680	0
104	20231109	170400	1776203830	13680	13680	13680	13680	0
105	20231109	170300	1776203830	13680	13680	13680	13680	0
106	20231109	170200	1776203830	13680	13680	13680	13680	0
107	20231109	170100	1776203830	13680	13680	13680	13680	0
108	20231109	170000	1776203830	13680	13680	13680	13680	0
109	20231109	165900	1776203830	13680	13680	13680	13680	0
110	20231109	165800	1776203830	13680	13680	13680	13680	0
111	20231109	165700	1776203830	13680	13680	13680	13680	0
112	20231109	165600	1776203830	13680	13680	13680	13680	0
113	20231109	165500	1776203830	13680	13680	13680	13680	0
114	20231109	165400	1776203830	13680	13680	13680	13680	0
115	20231109	165300	1776203830	13680	13680	13680	13680	0
116	20231109	165200	1776203830	13680	13680	13680	13680	0
117	20231109	165100	1776203830	13680	13680	13680	13680	0
118	20231109	165000	1776203830	13680	13680	13680	13680	0
119	20231109	164900	1776203830	13680	13680	13680	13680	0
120	20231109	164800	1776203830	13680	13680	13680	13680	0
121	20231109	164700	1776203830	13680	13680	13680	13680	0
122	20231109	164600	1776203830	13680	13680	13680	13680	3920
123	20231109	164500	1776203830	13680	13680	13680	13680	0
124	20231109	164400	1776203830	13680	13680	13680	13680	0
125	20231109	164300	1776203830	13680	13680	13680	13680	0
126	20231109	164200	1776203830	13680	13680	13680	13680	0
127	20231109	164100	1776203830	13680	13680	13680	13680	0
128	20231109	164000	1776203830	13680	13680	13680	13680	0
129	20231109	163900	1776203830	13680	13680	13680	13680	0
130	20231109	163800	1776203830	13680	13680	13680	13680	0
131	20231109	163700	1776203830	13680	13680	13680	13680	0
132	20231109	163600	1776203830	13680	13680	13680	13680	0
133	20231109	163500	1776203830	13680	13680	13680	13680	0
134	20231109	163400	1776203830	13680	13680	13680	13680	0
135	20231109	163300	1776203830	13680	13680	13680	13680	0
136	20231109	163200	1776203830	13680	13680	13680	13680	0
137	20231109	163100	1776203830	13680	13680	13680	13680	0
138	20231109	163000	1776203830	13680	13680	13680	13680	0
139	20231109	162900	1776203830	13680	13680	13680	13680	0
140	20231109	162800	1776203830	13680	13680	13680	13680	0
141	20231109	162700	1776203830	13680	13680	13680	13680	0
142	20231109	162600	1776203830	13680	13680	13680	13680	0
143	20231109	162500	1776203830	13680	13680	13680	13680	0
144	20231109	162400	1776203830	13680	13680	13680	13680	0
145	20231109	162300	1776203830	13680	13680	13680	13680	0
146	20231109	162200	1776203830	13680	13680	13680	13680	0
147	20231109	162100	1776203830	13680	13680	13680	13680	0
148	20231109	162000	1776203830	13680	13680	13680	13680	0
149	20231109	161900	1776203830	13680	13680	13680	13680	0
150	20231109	161800	1776203830	13680	13680	13680	13680	0
151	20231109	161700	1776203830	13680	13680	13680	13680	0
152	20231109	161600	1776203830	13680	13680	13680	13680	3920
153	20231109	161500	1776203830	13680	13680	13680	13680	0
154	20231109	161400	1776203830	13680	13680	13680	13680	0
155	20231109	161300	1776203830	13680	13680	13680	13680	0
156	20231109	161200	1776203830	13680	13680	13680	13680	0
157	20231109	161100	1776203830	13680	13680	13680	13680	0
158	20231109	161000	1776203830	13680	13680	13680	13680	0
159	20231109	160900	1776203830	13680	13680	13680	13680	0
160	20231109	160800	1776203830	13680	13680	13680	13680	0
161	20231109	160700	1776203830	13680	13680	13680	13680	0
162	20231109	160600	1776203830	13680	13680	13680	13680	0
163	20231109	160500	1776203830	13680	13680	13680	13680	0
164	20231109	160400	1776203830	13680	13680	13680	13680	0
165	20231109	160300	1776203830	13680	13680	13680	13680	0
166	20231109	160200	1776203830	13680	13680	13680	13680	0
167	20231109	160100	1776203830	13680	13680	13680	13680	0
168	20231109	160000	1776203830	13680	13680	13680	13680	0
169	20231109	155900	1776203830	13680	13680	13680	13680	0
170	20231109	155800	1776203830	13680	13680	13680	13680	0
171	20231109	155700	1776203830	13680	13680	13680	13680	0
172	20231109	155600	1776203830	13680	13680	13680	13680	0
173	20231109	155500	1776203830	13680	13680	13680	13680	0
174	20231109	155400	1776203830	13680	13680	13680	13680	0
175	20231109	155300	1776203830	13680	13680	13680	13680	0
176	20231109	155200	1776203830	13680	13680	13680	13680	0
177	20231109	155100	1776203830	13680	13680	13680	13680	0
178	20231109	155000	1776203830	13680	13680	13680	13680	0
179	20231109	154900	1776203830	13680	13680	13680	13680	0
180	20231109	154800	1776203830	13680	13680	13680	13680	0
181	20231109	154700	1776203830	13680	13680	13680	13680	0
182	20231109	154600	1776203830	13680	13680	13680	13680	3920
183	20231109	154500	1776203830	13680	13680	13680	13680	0
184	20231109	154400	1776203830	13680	13680	13680	13680	0
185	20231109	154300	1776203830	13680	13680	13680	13680	0
186	20231109	154200	1776203830	13680	13680	13680	13680	0
187	20231109	154100	1776203830	13680	13680	13680	13680	0
188	20231109	154000	1776203830	13680	13680	13680	13680	0
189	20231109	153900	1776203830	13680	13680	13680	13680	0
190	20231109	153800	1776203830	13680	13680	13680	13680	0
191	20231109	153700	1776203830	13680	13680	13680	13680	0
192	20231109	153600	1776203830	13680	13680	13680	13680	0
193	20231109	153500	1776203830	13680	13680	13680	13680	0
194	20231109	153400	1776203830	13680	13680	13680	13680	0
195	20231109	153300	1776203830	13680	13680	13680	13680	0
196	20231109	153200	1776203830	13680	13680	13680	13680	0
197	20231109	153100	1776203830	13680	13680	13680	13680	0
198	20231109	153000	1776203830	13680	13680	13680	13680	3920
199	20231109	152900	1722578230	13710	13710	13710	13710	0
200	20231109	152800	1722578230	13710	13710	13710	13710	0
201	20231109	152700	1722578230	13710	13710	13710	13710	0
202	20231109	152600	1722578230	13710	13710	13710	13710	0
203	20231109	152500	1722578230	13710	13710	13710	13710	0
204	20231109	152400	1722578230	13710	13710	13710	13710	0
205	20231109	152300	1722578230	13710	13710	13710	13710	0
206	20231109	152200	1722578230	13710	13710	13710	13710	0
207	20231109	152100	1722578230	13710	13710	13710	13710	0
208	20231109	152000	1722578230	13710	13710	13710	13710	0
209	20231109	151900	1722578230	13710	13690	13720	13690	290
210	20231109	151800	1718602740	13680	13680	13680	13680	123
211	20231109	151700	1716920100	13680	13700	13700	13680	123
212	20231109	151600	1715237000	13680	13690	13690	13680	17
213	20231109	151500	1715004390	13680	13680	13680	13680	94
214	20231109	151400	1713718470	13680	13680	13700	13680	123
215	20231109	151300	1712035670	13700	13700	13700	13700	8
216	20231109	151200	1711926070	13700	13700	13700	13700	2
217	20231109	151100	1711898670	13680	13690	13690	13680	807
218	20231109	151000	1700857860	13690	13720	13720	13690	722
219	20231109	150900	1690971150	13720	13710	13720	13710	100
220	20231109	150800	1689599620	13720	13700	13720	13700	123
221	20231109	150700	1687912300	13700	13700	13700	13700	21
222	20231109	150600	1687624600	13700	13700	13700	13700	98
223	20231109	150500	1686282000	13700	13690	13700	13690	15
224	20231109	150400	1686076510	13680	13680	13690	13680	216
225	20231109	150300	1683120520	13680	13680	13680	13680	0
226	20231109	150200	1683120520	13680	13690	13690	13680	20
227	20231109	150100	1682846790	13690	13680	13690	13680	51
228	20231109	150000	1682149100	13680	13670	13680	13670	14
229	20231109	145900	1681957600	13680	13680	13680	13680	19
230	20231109	145800	1681697680	13680	13680	13680	13670	84
231	20231109	145700	1680548910	13680	13680	13680	13670	172
232	20231109	145600	1678196170	13680	13680	13680	13680	60
233	20231109	145500	1677375370	13680	13680	13680	13680	10
234	20231109	145400	1677238570	13680	13690	13690	13680	137
235	20231109	145300	1675363240	13690	13690	13690	13690	35
236	20231109	145200	1674884090	13690	13700	13700	13690	162
237	20231109	145100	1672665200	13700	13720	13720	13700	12
238	20231109	145000	1672500760	13700	13700	13700	13700	15
239	20231109	144900	1672295260	13720	13720	13720	13720	14
240	20231109	144800	1672103180	13720	13720	13720	13720	1
241	20231109	144700	1672089460	13720	13720	13720	13720	10
242	20231109	144600	1671952260	13720	13720	13720	13720	27
243	20231109	144500	1671581820	13670	13720	13720	13670	222
244	20231109	144400	1668542480	13720	13720	13720	13720	23
245	20231109	144300	1668226920	13720	13720	13720	13720	0
246	20231109	144200	1668226920	13720	13720	13720	13720	11
247	20231109	144100	1668076000	13720	13720	13720	13720	0
248	20231109	144000	1668076000	13720	13720	13720	13720	0
249	20231109	143900	1668076000	13720	13650	13720	13650	204
250	20231109	143800	1665284120	13650	13650	13650	13650	28
251	20231109	143700	1664901920	13600	13600	13600	13600	0
252	20231109	143600	1664901920	13600	13630	13630	13600	416
253	20231109	143500	1659238500	13630	13630	13630	13630	0
254	20231109	143400	1659238500	13630	13640	13640	13630	7
255	20231109	143300	1659143080	13630	13630	13630	13630	103
256	20231109	143200	1657739190	13610	13610	13610	13610	0
257	20231109	143100	1657739190	13610	13610	13610	13610	0
258	20231109	143000	1657739190	13610	13630	13630	13610	28
259	20231109	142900	1657357970	13730	13640	13730	13640	53
260	20231109	142800	1656634960	13600	13610	13610	13600	41
261	20231109	142700	1656076960	13600	13550	13600	13550	13
262	20231109	142600	1655900260	13550	13550	13550	13550	31
263	20231109	142500	1655480210	13550	13550	13550	13550	50
264	20231109	142400	1654802710	13530	13610	13610	13530	1406
265	20231109	142300	1635768420	13610	13650	13650	13550	1129
266	20231109	142200	1620441770	13650	13640	13650	13640	39
267	20231109	142100	1619909520	13650	13650	13650	13650	967
268	20231109	142000	1606709970	13650	13650	13650	13650	139
269	20231109	141900	1604812620	13650	13650	13650	13650	10
270	20231109	141800	1604676120	13750	13750	13750	13740	328
271	20231109	141700	1600168110	13760	13760	13760	13760	1
272	20231109	141600	1600154350	13760	13680	13760	13610	66
273	20231109	141500	1599253490	13560	13710	13710	13560	2200
274	20231109	141400	1569292380	13680	13760	13760	13670	212
275	20231109	141300	1566385960	13770	13760	13770	13760	59
276	20231109	141200	1565573890	13600	13740	13770	13600	3286
277	20231109	141100	1520445900	13740	13740	13740	13740	1
278	20231109	141000	1520432160	13740	13740	13740	13740	67
279	20231109	140900	1519511580	13730	13690	13730	13680	1631
280	20231109	140800	1497169230	13690	13680	13690	13680	11
281	20231109	140700	1497018650	13680	13680	13680	13680	111
282	20231109	140600	1495500170	13680	13680	13680	13680	3
283	20231109	140500	1495459130	13680	13640	13680	13640	8
284	20231109	140400	1495349930	13680	13690	13690	13680	15
285	20231109	140300	1495144680	13630	13630	13630	13630	7
286	20231109	140200	1495049270	13600	13600	13600	13600	5061
287	20231109	140100	1426219670	13570	13580	13580	13570	1231
288	20231109	140000	1409511420	13580	13580	13580	13580	477
289	20231109	135900	1403033760	13580	13590	13590	13580	70
290	20231109	135800	1402082860	13580	13620	13620	13580	509
291	20231109	135700	1395158660	13630	13640	13640	13630	133
292	20231109	135600	1393344750	13640	13660	13660	13640	344
293	20231109	135500	1388649720	13660	13670	13670	13650	421
294	20231109	135400	1382902730	13670	13720	13720	13660	152
295	20231109	135300	1380826130	13740	13740	13740	13740	5
296	20231109	135200	1380757430	13730	13730	13730	13730	4
297	20231109	135100	1380702510	13660	13660	13660	13660	37
298	20231109	135000	1380197090	13740	13740	13740	13740	201
299	20231109	134900	1377435350	13740	13660	13740	13660	539
300	20231109	134800	1370056850	13660	13670	13670	13660	31
301	20231109	134700	1369633300	13670	13680	13680	13670	168
302	20231109	134600	1367335700	13670	13660	13670	13660	73
303	20231109	134500	1366338480	13660	13660	13660	13660	10
304	20231109	134400	1366201880	13700	13720	13720	13700	34
305	20231109	134300	1365735720	13650	13660	13660	13650	90
306	20231109	134200	1364506760	13720	13680	13720	13650	571
307	20231109	134100	1356700160	13680	13680	13690	13680	141
308	20231109	134000	1354771180	13670	13730	13730	13670	407
309	20231109	133900	1349196920	13730	13760	13780	13730	187
310	20231109	133800	1346625120	13790	13790	13790	13770	112
311	20231109	133700	1345081170	13790	13810	13810	13790	3828
312	20231109	133600	1292259390	13800	13840	13840	13800	603
313	20231109	133500	1283934490	13840	13860	13860	13840	1931
314	20231109	133400	1257189010	13870	13870	13890	13870	862
315	20231109	133300	1245227930	13870	13860	13870	13850	693
316	20231109	133200	1235624730	13860	13880	13890	13850	894
317	20231109	133100	1223221610	13880	13910	13920	13880	984
318	20231109	133000	1209544900	13920	13890	13930	13820	3306
319	20231109	132900	1163602450	13890	13890	13900	13870	609
320	20231109	132800	1155143240	13890	13800	13890	13800	5783
321	20231109	132700	1075020520	13790	13780	13850	13780	1794
322	20231109	132600	1050228250	13790	13750	13800	13750	751
323	20231109	132500	1039882950	13720	13740	13740	13720	12
324	20231109	132400	1039718210	13750	13740	13750	13740	245
325	20231109	132300	1036350150	13740	13740	13740	13730	103
326	20231109	132200	1034934940	13740	13770	13770	13740	225
327	20231109	132100	1031837940	13770	13760	13770	13760	173
328	20231109	132000	1029457080	13770	13730	13780	13730	337
329	20231109	131900	1024817030	13730	13690	13730	13690	306
330	20231109	131800	1020619430	13690	13700	13700	13690	42
331	20231109	131700	1020044360	13700	13700	13700	13700	258
332	20231109	131600	1016509760	13700	13710	13710	13700	43
333	20231109	131500	1015920520	13710	13710	13730	13710	127
334	20231109	131400	1014179210	13700	13700	13700	13700	0
335	20231109	131300	1014179210	13700	13660	13700	13660	454
336	20231109	131200	1007961650	13680	13660	13680	13650	231
337	20231109	131100	1004804710	13660	13660	13660	13660	187
338	20231109	131000	1002250290	13650	13680	13680	13650	203
339	20231109	130900	999477750	13680	13680	13680	13680	102
340	20231109	130800	998082390	13680	13700	13700	13680	105
341	20231109	130700	996643990	13680	13700	13700	13670	557
342	20231109	130600	989027510	13700	13730	13730	13690	116
343	20231109	130500	987437280	13730	13740	13740	13730	190
344	20231109	130400	984826780	13740	13750	13780	13670	1008
345	20231109	130300	970968400	13750	13700	13780	13700	1782
346	20231109	130200	946464550	13700	13620	13700	13620	702
347	20231109	130100	936894650	13620	13570	13620	13570	2066
348	20231109	130000	908811450	13570	13570	13570	13560	237
349	20231109	125900	905595530	13550	13550	13550	13550	47
350	20231109	125800	904958680	13550	13550	13560	13550	227
351	20231109	125700	901882730	13550	13560	13560	13550	7
352	20231109	125600	901787860	13560	13570	13570	13560	9
353	20231109	125500	901665810	13570	13560	13570	13560	87
354	20231109	125400	900485500	13570	13570	13570	13570	23
355	20231109	125300	900173390	13570	13570	13570	13570	4
356	20231109	125200	900119110	13570	13570	13570	13570	64
357	20231109	125100	899250630	13570	13570	13570	13570	63
358	20231109	125000	898395720	13570	13560	13570	13560	361
359	20231109	124900	893500460	13570	13570	13570	13570	67
360	20231109	124800	892591270	13570	13570	13570	13570	44
361	20231109	124700	891994190	13570	13570	13570	13570	230
362	20231109	124600	888873090	13570	13570	13570	13570	18
363	20231109	124500	888628830	13580	13580	13590	13580	1315
364	20231109	124400	870769630	13580	13580	13580	13580	68
365	20231109	124300	869846190	13580	13580	13580	13580	149
366	20231109	124200	867822770	13590	13580	13590	13580	31
367	20231109	124100	867401660	13580	13580	13580	13580	970
368	20231109	124000	854229060	13580	13590	13590	13580	23
369	20231109	123900	853916670	13590	13590	13590	13580	216
370	20231109	123800	850981410	13590	13600	13600	13590	20
371	20231109	123700	850709520	13600	13600	13600	13600	46
372	20231109	123600	850083920	13600	13600	13600	13600	45
373	20231109	123500	849471920	13600	13600	13600	13600	142
374	20231109	123400	847540720	13600	13620	13620	13600	23
375	20231109	123300	847227660	13600	13600	13600	13600	0
376	20231109	123200	847227660	13600	13600	13600	13600	0
377	20231109	123100	847227660	13600	13600	13600	13600	0
378	20231109	123000	847227660	13600	13600	13600	13600	6
379	20231109	122900	847146060	13600	13590	13600	13590	62
380	20231109	122800	846302950	13580	13580	13580	13580	0
381	20231109	122700	846302950	13580	13580	13580	13580	67
382	20231109	122600	845393090	13590	13590	13590	13590	18
383	20231109	122500	845148470	13590	13590	13590	13590	11
384	20231109	122400	844998980	13600	13600	13600	13600	15
385	20231109	122300	844794980	13600	13600	13600	13590	31
386	20231109	122200	844373390	13600	13600	13600	13600	85
387	20231109	122100	843217390	13600	13580	13600	13580	20
388	20231109	122000	842945770	13570	13570	13570	13570	10
389	20231109	121900	842810070	13570	13570	13570	13570	42
390	20231109	121800	842240130	13570	13550	13570	13550	2713
391	20231109	121700	805477550	13540	13540	13550	13540	214
392	20231109	121600	802579980	13540	13540	13540	13540	96
393	20231109	121500	801280140	13540	13540	13540	13540	15
394	20231109	121400	801077040	13540	13540	13540	13540	3
395	20231109	121300	801036420	13540	13540	13540	13540	23
396	20231109	121200	800725000	13540	13540	13540	13540	10
397	20231109	121100	800589600	13540	13540	13540	13510	42
398	20231109	121000	800022120	13500	13540	13540	13500	3099
399	20231109	120900	758134060	13550	13550	13550	13550	430
400	20231109	120800	752307560	13550	13560	13560	13550	537
401	20231109	120700	745031030	13560	13560	13560	13560	1
402	20231109	120600	745017470	13560	13560	13560	13560	54
403	20231109	120500	744285230	13560	13560	13560	13560	431
404	20231109	120400	738440870	13560	13560	13560	13560	71
405	20231109	120300	737478110	13560	13590	13590	13560	1515
406	20231109	120200	716909880	13590	13610	13610	13590	1014
407	20231109	120100	703116190	13620	13620	13620	13620	55
408	20231109	120000	702367090	13620	13620	13620	13620	500
409	20231109	115900	695557090	13630	13630	13630	13630	222
410	20231109	115800	692531230	13640	13640	13640	13640	4
411	20231109	115700	692476670	13640	13660	13660	13640	84
412	20231109	115600	691330850	13660	13660	13660	13650	81
413	20231109	115500	690224930	13650	13650	13650	13650	5
414	20231109	115400	690156680	13640	13640	13640	13640	0
415	20231109	115300	690156680	13640	13640	13640	13640	0
416	20231109	115200	690156680	13640	13640	13640	13640	0
417	20231109	115100	690156680	13640	13640	13640	13640	13
418	20231109	115000	689979360	13640	13640	13640	13640	37
419	20231109	114900	689474680	13640	13640	13640	13640	19
420	20231109	114800	689215520	13650	13650	13650	13650	3
421	20231109	114700	689174570	13650	13650	13650	13650	1
422	20231109	114600	689160920	13650	13650	13650	13650	91
423	20231109	114500	687918770	13680	13680	13680	13680	3
424	20231109	114400	687877730	13680	13680	13680	13680	1
425	20231109	114300	687864050	13680	13650	13680	13650	118
426	20231109	114200	686251250	13650	13650	13650	13650	25
427	20231109	114100	685910000	13650	13650	13650	13650	22
428	20231109	114000	685609700	13650	13650	13650	13650	450
429	20231109	113900	679467200	13670	13670	13670	13660	35
430	20231109	113800	678988900	13670	13670	13670	13670	105
431	20231109	113700	677553550	13670	13670	13670	13670	500
432	20231109	113600	670718550	13630	13630	13630	13630	0
433	20231109	113500	670718550	13630	13660	13670	13630	15
434	20231109	113400	670513740	13630	13650	13650	13630	434
435	20231109	113300	664590360	13620	13650	13650	13620	127
436	20231109	113200	662859230	13630	13630	13630	13630	20
437	20231109	113100	662586630	13650	13650	13650	13650	13
438	20231109	113000	662409180	13630	13630	13630	13630	10
439	20231109	112900	662272880	13630	13620	13630	13620	55
440	20231109	112800	661523280	13620	13620	13620	13620	73
441	20231109	112700	660529020	13630	13630	13630	13630	14
442	20231109	112600	660338200	13620	13630	13630	13620	39
443	20231109	112500	659806640	13630	13630	13650	13630	53
444	20231109	112400	659084030	13630	13630	13630	13630	0
445	20231109	112300	659084030	13630	13650	13650	13630	19
446	20231109	112200	658825040	13630	13650	13650	13630	21
447	20231109	112100	658538790	13650	13650	13650	13650	13
448	20231109	112000	658361340	13650	13650	13650	13650	0
449	20231109	111900	658361340	13650	13650	13650	13650	1
450	20231109	111800	658347690	13650	13610	13650	13610	34
451	20231109	111700	657884790	13620	13620	13620	13620	125
452	20231109	111600	656182290	13620	13620	13620	13620	3
453	20231109	111500	656141430	13620	13620	13620	13620	11
454	20231109	111400	655991610	13610	13610	13610	13610	0
455	20231109	111300	655991610	13610	13620	13620	13610	56
456	20231109	111200	655229230	13620	13620	13620	13620	291
457	20231109	111100	651265810	13630	13670	13670	13630	446
458	20231109	111000	645180360	13670	13660	13670	13660	35
459	20231109	110900	644702150	13660	13670	13670	13660	22
460	20231109	110800	644401610	13670	13680	13680	13670	38
461	20231109	110700	643882140	13670	13680	13680	13670	1050
462	20231109	110600	629518150	13690	13690	13690	13690	148
463	20231109	110500	627492030	13680	13690	13690	13680	203
464	20231109	110400	624712970	13700	13720	13720	13700	172
465	20231109	110300	622356550	13720	13700	13720	13700	28
466	20231109	110200	621972490	13700	13700	13700	13700	0
467	20231109	110100	621972490	13700	13700	13700	13700	158
468	20231109	110000	619807890	13690	13700	13700	13690	213
469	20231109	105900	616891790	13700	13700	13700	13700	0
470	20231109	105800	616891790	13700	13710	13710	13700	298
471	20231109	105700	612807200	13710	13720	13720	13710	74
472	20231109	105600	611792560	13720	13730	13730	13720	260
473	20231109	105500	608224240	13760	13760	13760	13730	1092
474	20231109	105400	593218450	13760	13800	13800	13760	205
475	20231109	105300	590394850	13820	13800	13820	13800	1120
476	20231109	105200	574932380	13800	13800	13800	13800	161
477	20231109	105100	572710580	13800	13780	13800	13780	1279
478	20231109	105000	555072900	13780	13780	13780	13780	300
479	20231109	104900	550938900	13780	13770	13790	13770	142
480	20231109	104800	548982710	13760	13720	13760	13720	220
481	20231109	104700	545957730	13720	13750	13750	13720	40
482	20231109	104600	545408030	13750	13760	13760	13750	81
483	20231109	104500	544294270	13760	13760	13760	13760	10
484	20231109	104400	544156670	13750	13750	13750	13750	152
485	20231109	104300	542066670	13750	13760	13760	13750	108
486	20231109	104200	540580960	13760	13770	13770	13760	11
487	20231109	104100	540429520	13770	13790	13790	13770	99
488	20231109	104000	539065840	13790	13790	13790	13790	257
489	20231109	103900	535521810	13780	13780	13780	13780	375
490	20231109	103800	530354310	13780	13770	13780	13770	87
491	20231109	103700	529156190	13760	13750	13760	13750	527
492	20231109	103600	521909670	13750	13760	13760	13750	187
493	20231109	103500	519338390	13760	13750	13760	13750	972
494	20231109	103400	505964950	13760	13730	13760	13730	292
495	20231109	103300	501951120	13740	13740	13740	13740	15
496	20231109	103200	501745020	13740	13740	13740	13740	32
497	20231109	103100	501305340	13740	13740	13740	13740	61
498	20231109	103000	500467200	13750	13740	13750	13740	30
499	20231109	102900	500054900	13760	13750	13760	13740	97
500	20231109	102800	498721030	13740	13720	13740	13720	47
501	20231109	102700	498075690	13720	13710	13720	13710	69
502	20231109	102600	497129400	13690	13690	13690	13690	241
503	20231109	102500	493830110	13690	13690	13690	13690	20
504	20231109	102400	493556310	13690	13720	13720	13690	196
505	20231109	102300	490869080	13720	13690	13720	13690	19
506	20231109	102200	490608580	13700	13700	13700	13700	339
507	20231109	102100	485964280	13680	13700	13700	13680	61
508	20231109	102000	485129420	13680	13670	13700	13670	38
509	20231109	101900	484609600	13670	13670	13670	13670	68
510	20231109	101800	483680040	13670	13670	13670	13670	1
511	20231109	101700	483666370	13670	13670	13670	13670	66
512	20231109	101600	482764150	13670	13670	13670	13670	1
513	20231109	101500	482750480	13670	13660	13670	13660	27
514	20231109	101400	482381520	13670	13670	13670	13670	0
515	20231109	101300	482381520	13670	13670	13670	13670	6
516	20231109	101200	482299500	13630	13620	13630	13620	391
517	20231109	101100	476971080	13620	13570	13620	13570	113
518	20231109	101000	475434150	13570	13550	13570	13540	568
519	20231109	100900	467740140	13550	13570	13570	13540	564
520	20231109	100800	460098960	13590	13590	13590	13590	12
521	20231109	100700	459935880	13590	13590	13590	13570	134
522	20231109	100600	458116350	13600	13620	13620	13600	549
523	20231109	100500	450648100	13610	13610	13610	13610	9
524	20231109	100400	450525610	13600	13670	13680	13600	352
525	20231109	100300	445721990	13590	13590	13590	13590	0
526	20231109	100200	445721990	13590	13660	13670	13590	81
527	20231109	100100	444617620	13610	13570	13610	13570	767
528	20231109	100000	434190370	13580	13570	13580	13570	170
529	20231109	095900	431881810	13550	13580	13580	13550	104
530	20231109	095800	430472490	13590	13590	13590	13590	1
531	20231109	095700	430458900	13590	13590	13590	13590	20
532	20231109	095600	430187100	13540	13600	13600	13540	61
533	20231109	095500	429360310	13580	13550	13580	13550	865
534	20231109	095400	417625640	13540	13540	13540	13540	619
535	20231109	095300	409244380	13550	13550	13550	13540	124
536	20231109	095200	407565290	13540	13550	13550	13540	930
537	20231109	095100	394965290	13550	13560	13560	13550	2496
538	20231109	095000	361128460	13580	13580	13580	13560	366
539	20231109	094900	356164010	13570	13580	13580	13570	523
540	20231109	094800	349066740	13560	13560	13560	13560	0
541	20231109	094700	349066740	13560	13570	13600	13560	210
542	20231109	094600	346216360	13610	13580	13610	13570	276
543	20231109	094500	342470290	13590	13610	13610	13590	371
544	20231109	094400	337426700	13610	13610	13610	13610	1522
545	20231109	094300	316712280	13610	13610	13620	13610	999
546	20231109	094200	303109170	13610	13600	13610	13600	321
547	20231109	094100	298743370	13600	13620	13620	13600	766
548	20231109	094000	288318220	13620	13670	13670	13620	442
549	20231109	093900	282288390	13660	13660	13660	13650	117
550	20231109	093800	280691230	13660	13670	13670	13660	161
551	20231109	093700	278491810	13670	13670	13670	13660	363
552	20231109	093600	273529730	13670	13710	13710	13670	1077
553	20231109	093500	258798790	13710	13690	13710	13690	99
554	20231109	093400	257442550	13690	13690	13710	13690	39
555	20231109	093300	256908140	13700	13720	13720	13700	479
556	20231109	093200	250345730	13790	13790	13790	13770	26
557	20231109	093100	249987210	13800	13690	13800	13690	352
558	20231109	093000	245164730	13680	13690	13690	13680	218
559	20231109	092900	242182360	13690	13700	13700	13690	7
560	20231109	092800	242086500	13700	13790	13790	13650	2306
561	20231109	092700	210378750	13800	13800	13800	13800	102
562	20231109	092600	208971150	13820	13820	13820	13790	480
563	20231109	092500	202345250	13820	13820	13820	13820	75
564	20231109	092400	201308750	13820	13820	13840	13820	112
565	20231109	092300	199760810	13820	13820	13820	13820	1
566	20231109	092200	199746990	13820	13810	13820	13800	133
567	20231109	092100	197910900	13810	13820	13820	13810	157
568	20231109	092000	195741430	13790	13790	13790	13790	0
569	20231109	091900	195741430	13790	13820	13820	13790	424
570	20231109	091800	189890020	13840	13840	13840	13830	70
571	20231109	091700	188921310	13840	13770	13840	13770	86
572	20231109	091600	187733990	13760	13750	13760	13750	184
573	20231109	091500	185202620	13750	13800	13800	13730	436
574	20231109	091400	179187040	13880	13840	13880	13800	779
575	20231109	091300	168423720	13830	13750	13830	13740	416
576	20231109	091200	162686610	13710	13650	13710	13640	403
577	20231109	091100	157182480	13640	13640	13690	13630	3038
578	20231109	091000	115703650	13620	13610	13650	13560	1879
579	20231109	090900	90080200	13610	13720	13720	13540	556
580	20231109	090800	82492010	13720	13700	13720	13670	258
581	20231109	090700	78962230	13700	13760	13760	13700	457
582	20231109	090600	72687680	13770	13830	13830	13760	442
583	20231109	090500	66583960	13790	13840	13880	13790	1238
584	20231109	090400	49488660	13880	13840	13880	13830	331
585	20231109	090300	44909360	13830	13940	13940	13830	803
586	20231109	090200	33764420	13950	13950	13960	13940	558
587	20231109	090100	25979820	13950	13880	14030	13880	609
588	20231109	090000	17478910	13880	13810	13890	13810	1265