KissMeData/089970/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	195600	643672130	13600	13600	13600	13600	601
3	20231107	195500	643672130	13600	13600	13600	13600	0
4	20231107	195400	643672130	13600	13600	13600	13600	0
5	20231107	195300	643672130	13600	13600	13600	13600	0
6	20231107	195200	643672130	13600	13600	13600	13600	0
7	20231107	195100	643672130	13600	13600	13600	13600	0
8	20231107	195000	643672130	13600	13600	13600	13600	0
9	20231107	194900	643672130	13600	13600	13600	13600	0
10	20231107	194800	643672130	13600	13600	13600	13600	0
11	20231107	194700	643672130	13600	13600	13600	13600	0
12	20231107	194600	643672130	13600	13600	13600	13600	0
13	20231107	194500	643672130	13600	13600	13600	13600	0
14	20231107	194400	643672130	13600	13600	13600	13600	0
15	20231107	194300	643672130	13600	13600	13600	13600	0
16	20231107	194200	643672130	13600	13600	13600	13600	0
17	20231107	194100	643672130	13600	13600	13600	13600	0
18	20231107	194000	643672130	13600	13600	13600	13600	0
19	20231107	193900	643672130	13600	13600	13600	13600	0
20	20231107	193800	643672130	13600	13600	13600	13600	0
21	20231107	193700	643672130	13600	13600	13600	13600	0
22	20231107	193600	643672130	13600	13600	13600	13600	0
23	20231107	193500	643672130	13600	13600	13600	13600	0
24	20231107	193400	643672130	13600	13600	13600	13600	0
25	20231107	193300	643672130	13600	13600	13600	13600	0
26	20231107	193200	643672130	13600	13600	13600	13600	0
27	20231107	193100	643672130	13600	13600	13600	13600	0
28	20231107	193000	643672130	13600	13600	13600	13600	0
29	20231107	192900	643672130	13600	13600	13600	13600	0
30	20231107	192800	643672130	13600	13600	13600	13600	0
31	20231107	192700	643672130	13600	13600	13600	13600	0
32	20231107	192600	643672130	13600	13600	13600	13600	601
33	20231107	192500	643672130	13600	13600	13600	13600	0
34	20231107	192400	643672130	13600	13600	13600	13600	0
35	20231107	192300	643672130	13600	13600	13600	13600	0
36	20231107	192200	643672130	13600	13600	13600	13600	0
37	20231107	192100	643672130	13600	13600	13600	13600	0
38	20231107	192000	643672130	13600	13600	13600	13600	0
39	20231107	191900	643672130	13600	13600	13600	13600	0
40	20231107	191800	643672130	13600	13600	13600	13600	0
41	20231107	191700	643672130	13600	13600	13600	13600	0
42	20231107	191600	643672130	13600	13600	13600	13600	0
43	20231107	191500	643672130	13600	13600	13600	13600	0
44	20231107	191400	643672130	13600	13600	13600	13600	0
45	20231107	191300	643672130	13600	13600	13600	13600	0
46	20231107	191200	643672130	13600	13600	13600	13600	0
47	20231107	191100	643672130	13600	13600	13600	13600	0
48	20231107	191000	643672130	13600	13600	13600	13600	0
49	20231107	190900	643672130	13600	13600	13600	13600	0
50	20231107	190800	643672130	13600	13600	13600	13600	0
51	20231107	190700	643672130	13600	13600	13600	13600	0
52	20231107	190600	643672130	13600	13600	13600	13600	0
53	20231107	190500	643672130	13600	13600	13600	13600	0
54	20231107	190400	643672130	13600	13600	13600	13600	0
55	20231107	190300	643672130	13600	13600	13600	13600	0
56	20231107	190200	643672130	13600	13600	13600	13600	0
57	20231107	190100	643672130	13600	13600	13600	13600	0
58	20231107	190000	643672130	13600	13600	13600	13600	0
59	20231107	185900	643672130	13600	13600	13600	13600	0
60	20231107	185800	643672130	13600	13600	13600	13600	0
61	20231107	185700	643672130	13600	13600	13600	13600	0
62	20231107	185600	643672130	13600	13600	13600	13600	601
63	20231107	185500	643672130	13600	13600	13600	13600	0
64	20231107	185400	643672130	13600	13600	13600	13600	0
65	20231107	185300	643672130	13600	13600	13600	13600	0
66	20231107	185200	643672130	13600	13600	13600	13600	0
67	20231107	185100	643672130	13600	13600	13600	13600	0
68	20231107	185000	643672130	13600	13600	13600	13600	0
69	20231107	184900	643672130	13600	13600	13600	13600	0
70	20231107	184800	643672130	13600	13600	13600	13600	0
71	20231107	184700	643672130	13600	13600	13600	13600	0
72	20231107	184600	643672130	13600	13600	13600	13600	0
73	20231107	184500	643672130	13600	13600	13600	13600	0
74	20231107	184400	643672130	13600	13600	13600	13600	0
75	20231107	184300	643672130	13600	13600	13600	13600	0
76	20231107	184200	643672130	13600	13600	13600	13600	0
77	20231107	184100	643672130	13600	13600	13600	13600	0
78	20231107	184000	643672130	13600	13600	13600	13600	0
79	20231107	183900	643672130	13600	13600	13600	13600	0
80	20231107	183800	643672130	13600	13600	13600	13600	0
81	20231107	183700	643672130	13600	13600	13600	13600	0
82	20231107	183600	643672130	13600	13600	13600	13600	0
83	20231107	183500	643672130	13600	13600	13600	13600	0
84	20231107	183400	643672130	13600	13600	13600	13600	0
85	20231107	183300	643672130	13600	13600	13600	13600	0
86	20231107	183200	643672130	13600	13600	13600	13600	0
87	20231107	183100	643672130	13600	13600	13600	13600	0
88	20231107	183000	643672130	13600	13600	13600	13600	0
89	20231107	182900	643672130	13600	13600	13600	13600	0
90	20231107	182800	643672130	13600	13600	13600	13600	0
91	20231107	182700	643672130	13600	13600	13600	13600	0
92	20231107	182600	643672130	13600	13600	13600	13600	601
93	20231107	182500	643672130	13600	13600	13600	13600	0
94	20231107	182400	643672130	13600	13600	13600	13600	0
95	20231107	182300	643672130	13600	13600	13600	13600	0
96	20231107	182200	643672130	13600	13600	13600	13600	0
97	20231107	182100	643672130	13600	13600	13600	13600	0
98	20231107	182000	643672130	13600	13600	13600	13600	0
99	20231107	181900	643672130	13600	13600	13600	13600	0
100	20231107	181800	643672130	13600	13600	13600	13600	0
101	20231107	181700	643672130	13600	13600	13600	13600	0
102	20231107	181600	643672130	13600	13600	13600	13600	0
103	20231107	181500	643672130	13600	13600	13600	13600	0
104	20231107	181400	643672130	13600	13600	13600	13600	0
105	20231107	181300	643672130	13600	13600	13600	13600	0
106	20231107	181200	643672130	13600	13600	13600	13600	0
107	20231107	181100	643672130	13600	13600	13600	13600	0
108	20231107	181000	643672130	13600	13600	13600	13600	0
109	20231107	180900	643672130	13600	13600	13600	13600	0
110	20231107	180800	643672130	13600	13600	13600	13600	0
111	20231107	180700	643672130	13600	13600	13600	13600	0
112	20231107	180600	643672130	13600	13600	13600	13600	0
113	20231107	180500	643672130	13600	13600	13600	13600	0
114	20231107	180400	643672130	13600	13600	13600	13600	0
115	20231107	180300	643672130	13600	13600	13600	13600	0
116	20231107	180200	643672130	13600	13600	13600	13600	0
117	20231107	180100	643672130	13600	13600	13600	13600	0
118	20231107	180000	643672130	13600	13600	13600	13600	0
119	20231107	175900	643672130	13600	13600	13600	13600	0
120	20231107	175800	643672130	13600	13600	13600	13600	0
121	20231107	175700	643672130	13600	13600	13600	13600	0
122	20231107	175600	643672130	13600	13600	13600	13600	601
123	20231107	175500	643672130	13600	13600	13600	13600	0
124	20231107	175400	643672130	13600	13600	13600	13600	0
125	20231107	175300	643672130	13600	13600	13600	13600	0
126	20231107	175200	643672130	13600	13600	13600	13600	0
127	20231107	175100	643672130	13600	13600	13600	13600	0
128	20231107	175000	643672130	13600	13600	13600	13600	0
129	20231107	174900	643672130	13600	13600	13600	13600	0
130	20231107	174800	643672130	13600	13600	13600	13600	0
131	20231107	174700	643672130	13600	13600	13600	13600	0
132	20231107	174600	643672130	13600	13600	13600	13600	0
133	20231107	174500	643672130	13600	13600	13600	13600	0
134	20231107	174400	643672130	13600	13600	13600	13600	0
135	20231107	174300	643672130	13600	13600	13600	13600	0
136	20231107	174200	643672130	13600	13600	13600	13600	0
137	20231107	174100	643672130	13600	13600	13600	13600	0
138	20231107	174000	643672130	13600	13600	13600	13600	0
139	20231107	173900	643672130	13600	13600	13600	13600	0
140	20231107	173800	643672130	13600	13600	13600	13600	0
141	20231107	173700	643672130	13600	13600	13600	13600	0
142	20231107	173600	643672130	13600	13600	13600	13600	0
143	20231107	173500	643672130	13600	13600	13600	13600	0
144	20231107	173400	643672130	13600	13600	13600	13600	0
145	20231107	173300	643672130	13600	13600	13600	13600	0
146	20231107	173200	643672130	13600	13600	13600	13600	0
147	20231107	173100	643672130	13600	13600	13600	13600	0
148	20231107	173000	643672130	13600	13600	13600	13600	0
149	20231107	172900	643672130	13600	13600	13600	13600	0
150	20231107	172800	643672130	13600	13600	13600	13600	0
151	20231107	172700	643672130	13600	13600	13600	13600	0
152	20231107	172600	643672130	13600	13600	13600	13600	601
153	20231107	172500	643672130	13600	13600	13600	13600	0
154	20231107	172400	643672130	13600	13600	13600	13600	0
155	20231107	172300	643672130	13600	13600	13600	13600	0
156	20231107	172200	643672130	13600	13600	13600	13600	0
157	20231107	172100	643672130	13600	13600	13600	13600	0
158	20231107	172000	643672130	13600	13600	13600	13600	0
159	20231107	171900	643672130	13600	13600	13600	13600	0
160	20231107	171800	643672130	13600	13600	13600	13600	0
161	20231107	171700	643672130	13600	13600	13600	13600	0
162	20231107	171600	643672130	13600	13600	13600	13600	0
163	20231107	171500	643672130	13600	13600	13600	13600	0
164	20231107	171400	643672130	13600	13600	13600	13600	0
165	20231107	171300	643672130	13600	13600	13600	13600	0
166	20231107	171200	643672130	13600	13600	13600	13600	0
167	20231107	171100	643672130	13600	13600	13600	13600	0
168	20231107	171000	643672130	13600	13600	13600	13600	0
169	20231107	170900	643672130	13600	13600	13600	13600	0
170	20231107	170800	643672130	13600	13600	13600	13600	0
171	20231107	170700	643672130	13600	13600	13600	13600	0
172	20231107	170600	643672130	13600	13600	13600	13600	0
173	20231107	170500	643672130	13600	13600	13600	13600	0
174	20231107	170400	643672130	13600	13600	13600	13600	0
175	20231107	170300	643672130	13600	13600	13600	13600	0
176	20231107	170200	643672130	13600	13600	13600	13600	0
177	20231107	170100	643672130	13600	13600	13600	13600	0
178	20231107	170000	643672130	13600	13600	13600	13600	0
179	20231107	165900	643672130	13600	13600	13600	13600	0
180	20231107	165800	643672130	13600	13600	13600	13600	0
181	20231107	165700	643672130	13600	13600	13600	13600	0
182	20231107	165600	643672130	13600	13600	13600	13600	601
183	20231107	165500	643672130	13600	13600	13600	13600	0
184	20231107	165400	643672130	13600	13600	13600	13600	0
185	20231107	165300	643672130	13600	13600	13600	13600	0
186	20231107	165200	643672130	13600	13600	13600	13600	0
187	20231107	165100	643672130	13600	13600	13600	13600	0
188	20231107	165000	643672130	13600	13600	13600	13600	0
189	20231107	164900	643672130	13600	13600	13600	13600	0
190	20231107	164800	643672130	13600	13600	13600	13600	0
191	20231107	164700	643672130	13600	13600	13600	13600	0
192	20231107	164600	643672130	13600	13600	13600	13600	0
193	20231107	164500	643672130	13600	13600	13600	13600	0
194	20231107	164400	643672130	13600	13600	13600	13600	0
195	20231107	164300	643672130	13600	13600	13600	13600	0
196	20231107	164200	643672130	13600	13600	13600	13600	0
197	20231107	164100	643672130	13600	13600	13600	13600	0
198	20231107	164000	643672130	13600	13600	13600	13600	0
199	20231107	163900	643672130	13600	13600	13600	13600	0
200	20231107	163800	643672130	13600	13600	13600	13600	0
201	20231107	163700	643672130	13600	13600	13600	13600	0
202	20231107	163600	643672130	13600	13600	13600	13600	0
203	20231107	163500	643672130	13600	13600	13600	13600	0
204	20231107	163400	643672130	13600	13600	13600	13600	0
205	20231107	163300	643672130	13600	13600	13600	13600	0
206	20231107	163200	643672130	13600	13600	13600	13600	0
207	20231107	163100	643672130	13600	13600	13600	13600	0
208	20231107	163000	643672130	13600	13600	13600	13600	0
209	20231107	162900	643672130	13600	13600	13600	13600	0
210	20231107	162800	643672130	13600	13600	13600	13600	0
211	20231107	162700	643672130	13600	13600	13600	13600	0
212	20231107	162600	643672130	13600	13600	13600	13600	601
213	20231107	162500	643672130	13600	13600	13600	13600	0
214	20231107	162400	643672130	13600	13600	13600	13600	0
215	20231107	162300	643672130	13600	13600	13600	13600	0
216	20231107	162200	643672130	13600	13600	13600	13600	0
217	20231107	162100	643672130	13600	13600	13600	13600	0
218	20231107	162000	643672130	13600	13600	13600	13600	0
219	20231107	161900	643672130	13600	13600	13600	13600	0
220	20231107	161800	643672130	13600	13600	13600	13600	0
221	20231107	161700	643672130	13600	13600	13600	13600	0
222	20231107	161600	643672130	13600	13600	13600	13600	0
223	20231107	161500	643672130	13600	13600	13600	13600	0
224	20231107	161400	643672130	13600	13600	13600	13600	0
225	20231107	161300	643672130	13600	13600	13600	13600	0
226	20231107	161200	643672130	13600	13600	13600	13600	0
227	20231107	161100	643672130	13600	13600	13600	13600	0
228	20231107	161000	643672130	13600	13600	13600	13600	0
229	20231107	160900	643672130	13600	13600	13600	13600	0
230	20231107	160800	643672130	13600	13600	13600	13600	0
231	20231107	160700	643672130	13600	13600	13600	13600	0
232	20231107	160600	643672130	13600	13600	13600	13600	0
233	20231107	160500	643672130	13600	13600	13600	13600	0
234	20231107	160400	643672130	13600	13600	13600	13600	0
235	20231107	160300	643672130	13600	13600	13600	13600	0
236	20231107	160200	643672130	13600	13600	13600	13600	0
237	20231107	160100	643672130	13600	13600	13600	13600	0
238	20231107	160000	643672130	13600	13600	13600	13600	0
239	20231107	155900	643672130	13600	13600	13600	13600	0
240	20231107	155800	643672130	13600	13600	13600	13600	0
241	20231107	155700	643672130	13600	13600	13600	13600	0
242	20231107	155600	643672130	13600	13600	13600	13600	601
243	20231107	155500	643672130	13600	13600	13600	13600	0
244	20231107	155400	643672130	13600	13600	13600	13600	0
245	20231107	155300	643672130	13600	13600	13600	13600	0
246	20231107	155200	643672130	13600	13600	13600	13600	0
247	20231107	155100	643672130	13600	13600	13600	13600	0
248	20231107	155000	643672130	13600	13600	13600	13600	0
249	20231107	154900	643672130	13600	13600	13600	13600	0
250	20231107	154800	643672130	13600	13600	13600	13600	0
251	20231107	154700	643672130	13600	13600	13600	13600	0
252	20231107	154600	643672130	13600	13600	13600	13600	0
253	20231107	154500	643672130	13600	13600	13600	13600	0
254	20231107	154400	643672130	13600	13600	13600	13600	0
255	20231107	154300	643672130	13600	13600	13600	13600	0
256	20231107	154200	643672130	13600	13600	13600	13600	0
257	20231107	154100	643672130	13600	13600	13600	13600	0
258	20231107	154000	643672130	13600	13600	13600	13600	0
259	20231107	153900	643672130	13600	13600	13600	13600	0
260	20231107	153800	643672130	13600	13600	13600	13600	0
261	20231107	153700	643672130	13600	13600	13600	13600	0
262	20231107	153600	643672130	13600	13600	13600	13600	0
263	20231107	153500	643672130	13600	13600	13600	13600	0
264	20231107	153400	643672130	13600	13600	13600	13600	0
265	20231107	153300	643672130	13600	13600	13600	13600	0
266	20231107	153200	643672130	13600	13600	13600	13600	0
267	20231107	153100	643672130	13600	13600	13600	13600	0
268	20231107	153000	643672130	13600	13600	13600	13600	601
269	20231107	152900	635498530	13670	13670	13670	13670	0
270	20231107	152800	635498530	13670	13670	13670	13670	0
271	20231107	152700	635498530	13670	13670	13670	13670	0
272	20231107	152600	635498530	13670	13670	13670	13670	0
273	20231107	152500	635498530	13670	13670	13670	13670	0
274	20231107	152400	635498530	13670	13670	13670	13670	0
275	20231107	152300	635498530	13670	13670	13670	13670	0
276	20231107	152200	635498530	13670	13670	13670	13670	0
277	20231107	152100	635498530	13670	13670	13670	13670	0
278	20231107	152000	635498530	13670	13670	13670	13670	0
279	20231107	151900	635498530	13670	13640	13670	13600	72
280	20231107	151800	634516310	13640	13640	13640	13640	0
281	20231107	151700	634516310	13640	13640	13640	13580	7
282	20231107	151600	634420950	13650	13650	13650	13650	0
283	20231107	151500	634420950	13650	13650	13650	13650	0
284	20231107	151400	634420950	13650	13650	13650	13650	1
285	20231107	151300	634407300	13500	13560	13560	13500	200
286	20231107	151200	631703540	13660	13660	13660	13660	10
287	20231107	151100	631566940	13630	13610	13630	13610	600
288	20231107	151000	623394730	13610	13570	13610	13570	3
289	20231107	150900	623353980	13630	13630	13630	13630	0
290	20231107	150800	623353980	13630	13630	13630	13630	2
291	20231107	150700	623326720	13640	13640	13640	13640	0
292	20231107	150600	623326720	13640	13640	13640	13640	50
293	20231107	150500	622644720	13640	13640	13640	13640	0
294	20231107	150400	622644720	13640	13580	13640	13580	2
295	20231107	150300	622617500	13640	13580	13640	13580	5
296	20231107	150200	622549480	13580	13530	13580	13520	4
297	20231107	150100	622495270	13580	13580	13580	13580	0
298	20231107	150000	622495270	13580	13490	13580	13490	189
299	20231107	145900	619945570	13490	13530	13530	13490	504
300	20231107	145800	613145810	13530	13520	13530	13520	12
301	20231107	145700	612983530	13530	13570	13570	13530	17
302	20231107	145600	612753440	13560	13570	13570	13560	6
303	20231107	145500	612672050	13560	13590	13590	13510	192
304	20231107	145400	610077880	13600	13560	13600	13560	8
305	20231107	145300	609969200	13500	13550	13550	13500	198
306	20231107	145200	607295700	13540	13540	13540	13540	142
307	20231107	145100	605373020	13540	13540	13540	13540	75
308	20231107	145000	604357520	13540	13540	13540	13540	186
309	20231107	144900	601839080	13540	13540	13540	13540	1
310	20231107	144800	601825540	13540	13560	13560	13540	31
311	20231107	144700	601405200	13550	13580	13580	13550	334
312	20231107	144600	596875210	13590	13590	13600	13590	228
313	20231107	144500	593774980	13590	13590	13590	13590	108
314	20231107	144400	592307260	13600	13610	13610	13600	156
315	20231107	144300	590184960	13640	13640	13640	13640	242
316	20231107	144200	586884080	13600	13580	13600	13570	222
317	20231107	144100	583869500	13570	13570	13570	13570	33
318	20231107	144000	583421690	13570	13570	13570	13570	57
319	20231107	143900	582648200	13570	13600	13640	13570	224
320	20231107	143800	579603720	13590	13550	13590	13550	177
321	20231107	143700	577202410	13550	13530	13550	13520	337
322	20231107	143600	572644660	13520	13530	13530	13520	87
323	20231107	143500	571467570	13530	13520	13530	13520	62
324	20231107	143400	570628760	13530	13520	13530	13520	58
325	20231107	143300	569844070	13530	13530	13530	13520	127
326	20231107	143200	568125810	13530	13520	13530	13520	82
327	20231107	143100	567016400	13530	13520	13530	13520	62
328	20231107	143000	566177590	13520	13540	13540	13520	59
329	20231107	142900	565379350	13550	13530	13550	13520	145
330	20231107	142800	563415580	13540	13540	13540	13530	130
331	20231107	142700	561655570	13530	13530	13530	13530	18
332	20231107	142600	561412030	13550	13550	13550	13550	58
333	20231107	142500	560626130	13590	13560	13590	13540	498
334	20231107	142400	553874950	13560	13570	13570	13550	344
335	20231107	142300	549212180	13580	13570	13580	13570	87
336	20231107	142200	548031050	13580	13560	13580	13560	114
337	20231107	142100	546483550	13570	13570	13580	13570	200
338	20231107	142000	543769010	13580	13570	13580	13570	62
339	20231107	141900	542927100	13570	13580	13580	13570	81
340	20231107	141800	541827130	13580	13580	13580	13580	60
341	20231107	141700	541012330	13580	13550	13580	13540	194
342	20231107	141600	538383650	13580	13540	13580	13540	2
343	20231107	141500	538356530	13540	13490	13540	13490	218
344	20231107	141400	535415060	13570	13570	13570	13570	0
345	20231107	141300	535415060	13570	13490	13570	13490	289
346	20231107	141200	531510430	13580	13510	13580	13500	249
347	20231107	141100	528140860	13500	13500	13500	13500	35
348	20231107	141000	527668360	13510	13510	13510	13500	174
349	20231107	140900	525317670	13510	13510	13510	13510	0
350	20231107	140800	525317670	13510	13490	13510	13480	323
351	20231107	140700	520961990	13490	13500	13500	13490	32
352	20231107	140600	520530290	13500	13510	13510	13490	200
353	20231107	140500	517830260	13510	13510	13510	13510	86
354	20231107	140400	516668400	13510	13510	13510	13510	51
355	20231107	140300	515979390	13550	13470	13550	13470	59
356	20231107	140200	515182730	13470	13490	13490	13470	76
357	20231107	140100	514158190	13490	13530	13530	13490	378
358	20231107	140000	509053090	13550	13550	13550	13550	31
359	20231107	135900	508633040	13550	13550	13550	13550	93
360	20231107	135800	507372890	13580	13510	13580	13510	295
361	20231107	135700	503378910	13520	13510	13520	13500	193
362	20231107	135600	500771520	13520	13520	13520	13520	0
363	20231107	135500	500771520	13520	13520	13550	13520	58
364	20231107	135400	499987330	13520	13470	13520	13470	78
365	20231107	135300	498934540	13470	13460	13470	13460	136
366	20231107	135200	497102820	13460	13490	13490	13460	146
367	20231107	135100	495136600	13460	13460	13460	13460	118
368	20231107	135000	493548320	13460	13460	13490	13460	101
369	20231107	134900	492188830	13450	13450	13450	13450	35
370	20231107	134800	491718080	13460	13460	13460	13450	298
371	20231107	134700	487707050	13450	13450	13450	13450	5
372	20231107	134600	487639800	13450	13460	13460	13450	561
373	20231107	134500	480093110	13490	13450	13490	13450	104
374	20231107	134400	478694270	13440	13410	13440	13410	219
375	20231107	134300	475752820	13410	13420	13420	13410	130
376	20231107	134200	474008320	13420	13440	13440	13420	168
377	20231107	134100	471753080	13430	13440	13440	13430	184
378	20231107	134000	469281080	13440	13440	13440	13440	98
379	20231107	133900	467963960	13430	13440	13440	13410	114
380	20231107	133800	466431880	13490	13490	13490	13490	4
381	20231107	133700	466377920	13490	13420	13490	13420	295
382	20231107	133600	462411580	13420	13420	13420	13420	115
383	20231107	133500	460868280	13410	13420	13420	13410	131
384	20231107	133400	459110550	13420	13400	13490	13400	95
385	20231107	133300	457836750	13400	13390	13400	13390	104
386	20231107	133200	456443200	13390	13400	13400	13390	70
387	20231107	133100	455505250	13410	13390	13410	13390	53
388	20231107	133000	454795170	13390	13390	13400	13370	313
389	20231107	132900	450605500	13390	13410	13410	13390	4
390	20231107	132800	450551920	13380	13380	13380	13370	209
391	20231107	132700	447755710	13410	13410	13410	13410	87
392	20231107	132600	446589040	13380	13390	13390	13380	175
393	20231107	132500	444246700	13410	13410	13410	13410	102
394	20231107	132400	442878880	13490	13490	13490	13490	87
395	20231107	132300	441705250	13410	13390	13500	13390	374
396	20231107	132200	436684150	13390	13390	13390	13390	0
397	20231107	132100	436684150	13390	13390	13390	13390	175
398	20231107	132000	434340900	13390	13390	13390	13390	31
399	20231107	131900	433925810	13370	13370	13370	13370	188
400	20231107	131800	431412250	13370	13370	13370	13370	0
401	20231107	131700	431412250	13370	13370	13370	13370	218
402	20231107	131600	428497590	13400	13400	13400	13400	0
403	20231107	131500	428497590	13400	13400	13400	13400	25
404	20231107	131400	428162590	13350	13400	13400	13350	193
405	20231107	131300	425585790	13390	13390	13390	13390	86
406	20231107	131200	424434250	13400	13420	13420	13400	1066
407	20231107	131100	410148530	13420	13420	13420	13420	0
408	20231107	131000	410148530	13420	13360	13420	13360	234
409	20231107	130900	407019530	13420	13430	13430	13360	25
410	20231107	130800	406684790	13450	13450	13450	13450	0
411	20231107	130700	406684790	13450	13450	13450	13450	85
412	20231107	130600	405541540	13450	13450	13450	13450	0
413	20231107	130500	405541540	13450	13450	13450	13450	0
414	20231107	130400	405541540	13450	13450	13450	13450	114
415	20231107	130300	404008240	13450	13450	13450	13450	2
416	20231107	130200	403981340	13450	13450	13450	13450	28
417	20231107	130100	403604740	13450	13450	13450	13450	57
418	20231107	130000	402838090	13450	13450	13450	13450	29
419	20231107	125900	402448040	13450	13420	13450	13420	20
420	20231107	125800	402179220	13450	13450	13450	13450	71
421	20231107	125700	401224270	13460	13460	13460	13460	0
422	20231107	125600	401224270	13460	13420	13460	13420	35
423	20231107	125500	400753810	13420	13420	13420	13420	31
424	20231107	125400	400337790	13420	13420	13420	13420	8
425	20231107	125300	400230430	13420	13450	13450	13380	42
426	20231107	125200	399667120	13450	13450	13450	13450	6
427	20231107	125100	399586420	13450	13450	13450	13450	0
428	20231107	125000	399586420	13450	13450	13450	13450	6
429	20231107	124900	399505720	13440	13440	13440	13440	88
430	20231107	124800	398323000	13400	13350	13400	13350	90
431	20231107	124700	397120010	13350	13350	13350	13350	4
432	20231107	124600	397066610	13390	13390	13390	13390	87
433	20231107	124500	395901680	13390	13390	13390	13390	0
434	20231107	124400	395901680	13390	13390	13390	13390	0
435	20231107	124300	395901680	13390	13380	13390	13320	93
436	20231107	124200	394657340	13390	13390	13390	13390	0
437	20231107	124100	394657340	13390	13390	13390	13390	0
438	20231107	124000	394657340	13390	13400	13400	13390	19
439	20231107	123900	394402890	13460	13460	13460	13460	88
440	20231107	123800	393218410	13450	13450	13450	13450	0
441	20231107	123700	393218410	13450	13450	13450	13450	193
442	20231107	123600	390622560	13540	13470	13540	13470	88
443	20231107	123500	389433680	13500	13500	13500	13500	0
444	20231107	123400	389433680	13500	13460	13500	13460	122
445	20231107	123300	387789400	13440	13400	13440	13400	92
446	20231107	123200	386555560	13390	13390	13390	13390	3
447	20231107	123100	386515390	13400	13400	13400	13400	0
448	20231107	123000	386515390	13400	13400	13400	13400	0
449	20231107	122900	386515390	13400	13400	13400	13400	85
450	20231107	122800	385376390	13360	13370	13370	13360	2
451	20231107	122700	385349660	13400	13400	13400	13400	2
452	20231107	122600	385322860	13400	13400	13400	13400	1
453	20231107	122500	385309460	13350	13350	13350	13350	12
454	20231107	122400	385149260	13350	13350	13350	13350	0
455	20231107	122300	385149260	13350	13350	13350	13350	0
456	20231107	122200	385149260	13350	13290	13350	13290	65
457	20231107	122100	384283460	13290	13290	13290	13290	0
458	20231107	122000	384283460	13290	13290	13290	13290	0
459	20231107	121900	384283460	13290	13290	13290	13290	82
460	20231107	121800	383193680	13260	13260	13260	13260	11
461	20231107	121700	383047820	13260	13260	13260	13260	50
462	20231107	121600	382384820	13270	13270	13270	13270	3
463	20231107	121500	382345010	13270	13270	13270	13270	123
464	20231107	121400	380712800	13270	13280	13280	13270	25
465	20231107	121300	380381000	13280	13290	13300	13280	285
466	20231107	121200	376593360	13310	13310	13310	13310	86
467	20231107	121100	375448700	13300	13330	13330	13300	47
468	20231107	121000	374823290	13330	13330	13330	13330	1
469	20231107	120900	374809960	13330	13330	13330	13330	27
470	20231107	120800	374450050	13330	13370	13370	13330	567
471	20231107	120700	366879560	13370	13370	13370	13370	3
472	20231107	120600	366839450	13370	13370	13370	13370	30
473	20231107	120500	366438350	13370	13380	13420	13370	180
474	20231107	120400	364026630	13380	13390	13390	13380	33
475	20231107	120300	363584990	13460	13460	13460	13460	0
476	20231107	120200	363584990	13460	13460	13460	13460	0
477	20231107	120100	363584990	13460	13460	13460	13450	88
478	20231107	120000	362400520	13480	13480	13480	13480	0
479	20231107	115900	362400520	13480	13480	13480	13480	0
480	20231107	115800	362400520	13480	13480	13480	13480	86
481	20231107	115700	361241240	13580	13580	13580	13580	0
482	20231107	115600	361241240	13580	13580	13580	13580	0
483	20231107	115500	361241240	13580	13430	13580	13430	96
484	20231107	115400	359951590	13380	13380	13380	13380	112
485	20231107	115300	358453030	13380	13380	13420	13380	65
486	20231107	115200	357582130	13420	13420	13420	13420	413
487	20231107	115100	352039670	13420	13420	13420	13420	87
488	20231107	115000	350872130	13370	13370	13370	13370	30
489	20231107	114900	350471030	13370	13370	13370	13370	0
490	20231107	114800	350471030	13370	13420	13420	13370	112
491	20231107	114700	348969340	13370	13410	13410	13370	968
492	20231107	114600	336002600	13420	13420	13420	13420	113
493	20231107	114500	334486140	13430	13470	13470	13430	429
494	20231107	114400	328716470	13500	13500	13500	13500	88
495	20231107	114300	327528470	13490	13490	13490	13490	18
496	20231107	114200	327285650	13490	13490	13490	13490	20
497	20231107	114100	327015850	13520	13520	13520	13520	85
498	20231107	114000	325866650	13490	13490	13490	13490	0
499	20231107	113900	325866650	13490	13490	13490	13490	30
500	20231107	113800	325461950	13490	13490	13490	13490	20
501	20231107	113700	325192150	13450	13450	13450	13450	0
502	20231107	113600	325192150	13450	13450	13450	13450	0
503	20231107	113500	325192150	13450	13450	13450	13450	30
504	20231107	113400	324788650	13450	13450	13450	13450	1
505	20231107	113300	324775200	13440	13440	13440	13440	0
506	20231107	113200	324775200	13440	13440	13440	13440	4
507	20231107	113100	324721440	13440	13440	13440	13440	86
508	20231107	113000	323565600	13440	13440	13440	13440	0
509	20231107	112900	323565600	13440	13440	13440	13440	0
510	20231107	112800	323565600	13440	13440	13440	13440	5
511	20231107	112700	323498400	13440	13440	13440	13440	87
512	20231107	112600	322329120	13420	13420	13420	13420	0
513	20231107	112500	322329120	13420	13420	13420	13420	100
514	20231107	112400	320987120	13440	13440	13440	13440	86
515	20231107	112300	319831280	13410	13410	13410	13410	2
516	20231107	112200	319804460	13420	13420	13420	13420	0
517	20231107	112100	319804460	13420	13440	13440	13420	824
518	20231107	112000	308732500	13500	13450	13500	13440	282
519	20231107	111900	304935540	13450	13470	13470	13450	93
520	20231107	111800	303683770	13480	13480	13480	13480	100
521	20231107	111700	302335770	13510	13490	13510	13490	107
522	20231107	111600	300890620	13510	13510	13510	13510	0
523	20231107	111500	300890620	13510	13510	13510	13510	2
524	20231107	111400	300863600	13490	13590	13590	13490	98
525	20231107	111300	299532770	13600	13500	13600	13500	169
526	20231107	111200	297241630	13500	13500	13500	13500	0
527	20231107	111100	297241630	13500	13500	13500	13500	30
528	20231107	111000	296836630	13500	13500	13540	13500	117
529	20231107	110900	295253690	13500	13540	13540	13500	103
530	20231107	110800	293861470	13530	13530	13530	13530	1
531	20231107	110700	293847940	13530	13530	13530	13530	30
532	20231107	110600	293442040	13510	13510	13510	13510	1
533	20231107	110500	293428530	13530	13570	13590	13530	127
534	20231107	110400	291707440	13570	13570	13570	13570	17
535	20231107	110300	291476750	13570	13550	13570	13550	2
536	20231107	110200	291449630	13550	13550	13550	13550	30
537	20231107	110100	291043130	13530	13530	13530	13530	1
538	20231107	110000	291029600	13610	13610	13610	13610	87
539	20231107	105900	289845530	13540	13540	13540	13540	30
540	20231107	105800	289439330	13540	13540	13540	13540	1
541	20231107	105700	289425790	13530	13600	13600	13530	207
542	20231107	105600	286617620	13600	13560	13600	13550	155
543	20231107	105500	284516840	13560	13560	13560	13560	30
544	20231107	105400	284110040	13560	13560	13560	13560	0
545	20231107	105300	284110040	13560	13550	13560	13550	6
546	20231107	105200	284028730	13550	13550	13550	13530	41
547	20231107	105100	283473410	13550	13550	13550	13550	1
548	20231107	105000	283459860	13550	13610	13610	13550	240
549	20231107	104900	280201490	13560	13560	13560	13560	0
550	20231107	104800	280201490	13560	13550	13560	13550	32
551	20231107	104700	279767590	13560	13560	13560	13560	0
552	20231107	104600	279767590	13560	13510	13560	13510	35
553	20231107	104500	279293330	13510	13510	13510	13510	0
554	20231107	104400	279293330	13510	13500	13550	13500	42
555	20231107	104300	278725960	13500	13510	13530	13460	648
556	20231107	104200	269991080	13500	13500	13500	13500	0
557	20231107	104100	269991080	13500	13550	13550	13500	72
558	20231107	104000	269015620	13560	13530	13560	13520	829
559	20231107	103900	257788320	13540	13450	13540	13450	208
560	20231107	103800	254977100	13450	13470	13470	13450	100
561	20231107	103700	253631660	13470	13480	13480	13470	107
562	20231107	103600	252190070	13500	13540	13540	13500	154
563	20231107	103500	250107550	13500	13500	13500	13500	0
564	20231107	103400	250107550	13500	13500	13500	13500	1
565	20231107	103300	250094050	13540	13540	13540	13540	78
566	20231107	103200	249037930	13540	13500	13540	13500	20
567	20231107	103100	248767560	13500	13500	13500	13500	1
568	20231107	103000	248754060	13500	13500	13500	13500	30
569	20231107	102900	248349060	13500	13480	13500	13480	10
570	20231107	102800	248214080	13500	13500	13500	13500	0
571	20231107	102700	248214080	13500	13500	13500	13500	0
572	20231107	102600	248214080	13500	13570	13570	13500	87
573	20231107	102500	247033560	13500	13500	13500	13500	55
574	20231107	102400	246291060	13500	13500	13500	13500	1
575	20231107	102300	246277560	13500	13500	13500	13500	30
576	20231107	102200	245872560	13500	13500	13500	13500	6
577	20231107	102100	245791560	13470	13470	13470	13470	1
578	20231107	102000	245778090	13470	13470	13470	13470	0
579	20231107	101900	245778090	13470	13500	13500	13470	116
580	20231107	101800	244213020	13470	13470	13470	13470	0
581	20231107	101700	244213020	13470	13480	13480	13470	13
582	20231107	101600	244037790	13480	13470	13480	13470	17
583	20231107	101500	243808720	13470	13450	13470	13450	61
584	20231107	101400	242987230	13450	13480	13480	13450	582
585	20231107	101300	235158970	13470	13460	13470	13450	211
586	20231107	101200	232320010	13480	13460	13480	13460	228
587	20231107	101100	229249410	13490	13460	13490	13460	731
588	20231107	101000	219397400	13480	13510	13510	13480	810
589	20231107	100900	208463950	13560	13520	13560	13520	225
590	20231107	100800	205420190	13570	13520	13570	13520	119
591	20231107	100700	203807110	13520	13520	13520	13520	1
592	20231107	100600	203793590	13510	13530	13530	13510	323
593	20231107	100500	199424890	13570	13530	13570	13530	118
594	20231107	100400	197824830	13530	13530	13530	13530	1
595	20231107	100300	197811300	13610	13570	13610	13570	43
596	20231107	100200	197227750	13570	13610	13610	13570	86
597	20231107	100100	196057330	13570	13570	13570	13570	22
598	20231107	100000	195758790	13610	13570	13610	13570	2
599	20231107	095900	195731610	13570	13570	13570	13570	0
600	20231107	095800	195731610	13570	13610	13610	13550	608
601	20231107	095700	187482420	13620	13610	13620	13610	82
602	20231107	095600	186365660	13620	13610	13620	13610	8
603	20231107	095500	186256770	13610	13600	13610	13600	45
604	20231107	095400	185644490	13590	13620	13620	13590	179
605	20231107	095300	183209940	13620	13600	13620	13600	57
606	20231107	095200	182434720	13590	13590	13590	13590	30
607	20231107	095100	182027020	13590	13550	13590	13550	12
608	20231107	095000	181864060	13520	13520	13520	13520	31
609	20231107	094900	181444940	13600	13600	13600	13600	0
610	20231107	094800	181444940	13600	13520	13600	13520	121
611	20231107	094700	179804410	13510	13530	13530	13510	115
612	20231107	094600	178248480	13530	13530	13530	13530	0
613	20231107	094500	178248480	13530	13500	13530	13500	388
614	20231107	094400	173001540	13510	13500	13510	13500	3
615	20231107	094300	172961030	13510	13480	13510	13480	72
616	20231107	094200	171990440	13450	13450	13450	13450	2
617	20231107	094100	171963540	13450	13520	13520	13450	86
618	20231107	094000	170800890	13450	13450	13450	13450	1
619	20231107	093900	170787440	13510	13510	13510	13510	57
620	20231107	093800	170017370	13510	13440	13560	13440	151
621	20231107	093700	167971430	13480	13440	13480	13440	443
622	20231107	093600	162010150	13440	13500	13500	13430	1843
623	20231107	093500	137185940	13560	13560	13560	13550	76
624	20231107	093400	136156120	13560	13550	13560	13550	117
625	20231107	093300	134570760	13490	13490	13490	13490	31
626	20231107	093200	134152570	13490	13500	13500	13490	307
627	20231107	093100	130009960	13550	13580	13580	13510	1733
628	20231107	093000	106520880	13580	13650	13650	13580	1122
629	20231107	092900	91214790	13630	13650	13650	13630	143
630	20231107	092800	89264510	13640	13620	13640	13620	119
631	20231107	092700	87642810	13620	13570	13620	13570	56
632	20231107	092600	86880140	13620	13620	13620	13620	1
633	20231107	092500	86866520	13560	13560	13560	13560	1
634	20231107	092400	86852960	13630	13560	13630	13550	284
635	20231107	092300	82997990	13550	13550	13550	13550	1
636	20231107	092200	82984440	13670	13590	13670	13580	95
637	20231107	092100	81693180	13710	13580	13710	13580	154
638	20231107	092000	79598200	13580	13560	13580	13530	415
639	20231107	091900	73977190	13550	13590	13590	13540	241
640	20231107	091800	70712750	13600	13590	13600	13590	222
641	20231107	091700	67695750	13600	13610	13610	13600	48
642	20231107	091600	67042880	13540	13540	13540	13540	80
643	20231107	091500	65959680	13620	13620	13620	13620	0
644	20231107	091400	65959680	13620	13770	13770	13590	493
645	20231107	091300	59252840	13570	13550	13570	13550	671
646	20231107	091200	50153910	13560	13550	13560	13500	118
647	20231107	091100	48559200	13550	13550	13550	13550	1
648	20231107	091000	48545650	13540	13430	13540	13430	570
649	20231107	090900	40858130	13460	13420	13460	13390	332
650	20231107	090800	36397140	13480	13470	13480	13470	20
651	20231107	090700	36127700	13480	13440	13480	13420	132
652	20231107	090600	34354250	13440	13400	13440	13390	290
653	20231107	090500	30466940	13390	13100	13390	13100	441
654	20231107	090400	24583940	13020	13460	13460	13000	568
655	20231107	090300	17065130	13500	13670	13680	13500	410
656	20231107	090200	11498730	13600	13690	13690	13600	820
657	20231107	090100	289050	13650	13650	13650	13650	9
658	20231107	090000	166200	13850	13850	13850	13850	12