KissMeData/207940/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	203400	29302338000	734000	734000	734000	734000	1859
3	20231108	203300	29302338000	734000	734000	734000	734000	0
4	20231108	203200	29302338000	734000	734000	734000	734000	0
5	20231108	203100	29302338000	734000	734000	734000	734000	0
6	20231108	203000	29302338000	734000	734000	734000	734000	0
7	20231108	202900	29302338000	734000	734000	734000	734000	0
8	20231108	202800	29302338000	734000	734000	734000	734000	0
9	20231108	202700	29302338000	734000	734000	734000	734000	0
10	20231108	202600	29302338000	734000	734000	734000	734000	0
11	20231108	202500	29302338000	734000	734000	734000	734000	0
12	20231108	202400	29302338000	734000	734000	734000	734000	0
13	20231108	202300	29302338000	734000	734000	734000	734000	0
14	20231108	202200	29302338000	734000	734000	734000	734000	0
15	20231108	202100	29302338000	734000	734000	734000	734000	0
16	20231108	202000	29302338000	734000	734000	734000	734000	0
17	20231108	201900	29302338000	734000	734000	734000	734000	0
18	20231108	201800	29302338000	734000	734000	734000	734000	0
19	20231108	201700	29302338000	734000	734000	734000	734000	0
20	20231108	201600	29302338000	734000	734000	734000	734000	0
21	20231108	201500	29302338000	734000	734000	734000	734000	0
22	20231108	201400	29302338000	734000	734000	734000	734000	0
23	20231108	201300	29302338000	734000	734000	734000	734000	0
24	20231108	201200	29302338000	734000	734000	734000	734000	0
25	20231108	201100	29302338000	734000	734000	734000	734000	0
26	20231108	201000	29302338000	734000	734000	734000	734000	0
27	20231108	200900	29302338000	734000	734000	734000	734000	0
28	20231108	200800	29302338000	734000	734000	734000	734000	0
29	20231108	200700	29302338000	734000	734000	734000	734000	0
30	20231108	200600	29302338000	734000	734000	734000	734000	0
31	20231108	200500	29302338000	734000	734000	734000	734000	0
32	20231108	200400	29302338000	734000	734000	734000	734000	1859
33	20231108	200300	29302338000	734000	734000	734000	734000	0
34	20231108	200200	29302338000	734000	734000	734000	734000	0
35	20231108	200100	29302338000	734000	734000	734000	734000	0
36	20231108	200000	29302338000	734000	734000	734000	734000	0
37	20231108	195900	29302338000	734000	734000	734000	734000	0
38	20231108	195800	29302338000	734000	734000	734000	734000	0
39	20231108	195700	29302338000	734000	734000	734000	734000	0
40	20231108	195600	29302338000	734000	734000	734000	734000	0
41	20231108	195500	29302338000	734000	734000	734000	734000	0
42	20231108	195400	29302338000	734000	734000	734000	734000	0
43	20231108	195300	29302338000	734000	734000	734000	734000	0
44	20231108	195200	29302338000	734000	734000	734000	734000	0
45	20231108	195100	29302338000	734000	734000	734000	734000	0
46	20231108	195000	29302338000	734000	734000	734000	734000	0
47	20231108	194900	29302338000	734000	734000	734000	734000	0
48	20231108	194800	29302338000	734000	734000	734000	734000	0
49	20231108	194700	29302338000	734000	734000	734000	734000	0
50	20231108	194600	29302338000	734000	734000	734000	734000	0
51	20231108	194500	29302338000	734000	734000	734000	734000	0
52	20231108	194400	29302338000	734000	734000	734000	734000	0
53	20231108	194300	29302338000	734000	734000	734000	734000	0
54	20231108	194200	29302338000	734000	734000	734000	734000	0
55	20231108	194100	29302338000	734000	734000	734000	734000	0
56	20231108	194000	29302338000	734000	734000	734000	734000	0
57	20231108	193900	29302338000	734000	734000	734000	734000	0
58	20231108	193800	29302338000	734000	734000	734000	734000	0
59	20231108	193700	29302338000	734000	734000	734000	734000	0
60	20231108	193600	29302338000	734000	734000	734000	734000	0
61	20231108	193500	29302338000	734000	734000	734000	734000	0
62	20231108	193400	29302338000	734000	734000	734000	734000	1859
63	20231108	193300	29302338000	734000	734000	734000	734000	0
64	20231108	193200	29302338000	734000	734000	734000	734000	0
65	20231108	193100	29302338000	734000	734000	734000	734000	0
66	20231108	193000	29302338000	734000	734000	734000	734000	0
67	20231108	192900	29302338000	734000	734000	734000	734000	0
68	20231108	192800	29302338000	734000	734000	734000	734000	0
69	20231108	192700	29302338000	734000	734000	734000	734000	0
70	20231108	192600	29302338000	734000	734000	734000	734000	0
71	20231108	192500	29302338000	734000	734000	734000	734000	0
72	20231108	192400	29302338000	734000	734000	734000	734000	0
73	20231108	192300	29302338000	734000	734000	734000	734000	0
74	20231108	192200	29302338000	734000	734000	734000	734000	0
75	20231108	192100	29302338000	734000	734000	734000	734000	0
76	20231108	192000	29302338000	734000	734000	734000	734000	0
77	20231108	191900	29302338000	734000	734000	734000	734000	0
78	20231108	191800	29302338000	734000	734000	734000	734000	0
79	20231108	191700	29302338000	734000	734000	734000	734000	0
80	20231108	191600	29302338000	734000	734000	734000	734000	0
81	20231108	191500	29302338000	734000	734000	734000	734000	0
82	20231108	191400	29302338000	734000	734000	734000	734000	0
83	20231108	191300	29302338000	734000	734000	734000	734000	0
84	20231108	191200	29302338000	734000	734000	734000	734000	0
85	20231108	191100	29302338000	734000	734000	734000	734000	0
86	20231108	191000	29302338000	734000	734000	734000	734000	0
87	20231108	190900	29302338000	734000	734000	734000	734000	0
88	20231108	190800	29302338000	734000	734000	734000	734000	0
89	20231108	190700	29302338000	734000	734000	734000	734000	0
90	20231108	190600	29302338000	734000	734000	734000	734000	0
91	20231108	190500	29302338000	734000	734000	734000	734000	0
92	20231108	190400	29302338000	734000	734000	734000	734000	1859
93	20231108	190300	29302338000	734000	734000	734000	734000	0
94	20231108	190200	29302338000	734000	734000	734000	734000	0
95	20231108	190100	29302338000	734000	734000	734000	734000	0
96	20231108	190000	29302338000	734000	734000	734000	734000	0
97	20231108	185900	29302338000	734000	734000	734000	734000	0
98	20231108	185800	29302338000	734000	734000	734000	734000	0
99	20231108	185700	29302338000	734000	734000	734000	734000	0
100	20231108	185600	29302338000	734000	734000	734000	734000	0
101	20231108	185500	29302338000	734000	734000	734000	734000	0
102	20231108	185400	29302338000	734000	734000	734000	734000	0
103	20231108	185300	29302338000	734000	734000	734000	734000	0
104	20231108	185200	29302338000	734000	734000	734000	734000	0
105	20231108	185100	29302338000	734000	734000	734000	734000	0
106	20231108	185000	29302338000	734000	734000	734000	734000	0
107	20231108	184900	29302338000	734000	734000	734000	734000	0
108	20231108	184800	29302338000	734000	734000	734000	734000	0
109	20231108	184700	29302338000	734000	734000	734000	734000	0
110	20231108	184600	29302338000	734000	734000	734000	734000	0
111	20231108	184500	29302338000	734000	734000	734000	734000	0
112	20231108	184400	29302338000	734000	734000	734000	734000	0
113	20231108	184300	29302338000	734000	734000	734000	734000	0
114	20231108	184200	29302338000	734000	734000	734000	734000	0
115	20231108	184100	29302338000	734000	734000	734000	734000	0
116	20231108	184000	29302338000	734000	734000	734000	734000	0
117	20231108	183900	29302338000	734000	734000	734000	734000	0
118	20231108	183800	29302338000	734000	734000	734000	734000	0
119	20231108	183700	29302338000	734000	734000	734000	734000	0
120	20231108	183600	29302338000	734000	734000	734000	734000	0
121	20231108	183500	29302338000	734000	734000	734000	734000	0
122	20231108	183400	29302338000	734000	734000	734000	734000	1859
123	20231108	183300	29302338000	734000	734000	734000	734000	0
124	20231108	183200	29302338000	734000	734000	734000	734000	0
125	20231108	183100	29302338000	734000	734000	734000	734000	0
126	20231108	183000	29302338000	734000	734000	734000	734000	0
127	20231108	182900	29302338000	734000	734000	734000	734000	0
128	20231108	182800	29302338000	734000	734000	734000	734000	0
129	20231108	182700	29302338000	734000	734000	734000	734000	0
130	20231108	182600	29302338000	734000	734000	734000	734000	0
131	20231108	182500	29302338000	734000	734000	734000	734000	0
132	20231108	182400	29302338000	734000	734000	734000	734000	0
133	20231108	182300	29302338000	734000	734000	734000	734000	0
134	20231108	182200	29302338000	734000	734000	734000	734000	0
135	20231108	182100	29302338000	734000	734000	734000	734000	0
136	20231108	182000	29302338000	734000	734000	734000	734000	0
137	20231108	181900	29302338000	734000	734000	734000	734000	0
138	20231108	181800	29302338000	734000	734000	734000	734000	0
139	20231108	181700	29302338000	734000	734000	734000	734000	0
140	20231108	181600	29302338000	734000	734000	734000	734000	0
141	20231108	181500	29302338000	734000	734000	734000	734000	0
142	20231108	181400	29302338000	734000	734000	734000	734000	0
143	20231108	181300	29302338000	734000	734000	734000	734000	0
144	20231108	181200	29302338000	734000	734000	734000	734000	0
145	20231108	181100	29302338000	734000	734000	734000	734000	0
146	20231108	181000	29302338000	734000	734000	734000	734000	0
147	20231108	180900	29302338000	734000	734000	734000	734000	0
148	20231108	180800	29302338000	734000	734000	734000	734000	0
149	20231108	180700	29302338000	734000	734000	734000	734000	0
150	20231108	180600	29302338000	734000	734000	734000	734000	0
151	20231108	180500	29302338000	734000	734000	734000	734000	0
152	20231108	180400	29302338000	734000	734000	734000	734000	1859
153	20231108	180300	29302338000	734000	734000	734000	734000	0
154	20231108	180200	29302338000	734000	734000	734000	734000	0
155	20231108	180100	29302338000	734000	734000	734000	734000	0
156	20231108	180000	29302338000	734000	734000	734000	734000	0
157	20231108	175900	29302338000	734000	734000	734000	734000	0
158	20231108	175800	29302338000	734000	734000	734000	734000	0
159	20231108	175700	29302338000	734000	734000	734000	734000	0
160	20231108	175600	29302338000	734000	734000	734000	734000	0
161	20231108	175500	29302338000	734000	734000	734000	734000	0
162	20231108	175400	29302338000	734000	734000	734000	734000	0
163	20231108	175300	29302338000	734000	734000	734000	734000	0
164	20231108	175200	29302338000	734000	734000	734000	734000	0
165	20231108	175100	29302338000	734000	734000	734000	734000	0
166	20231108	175000	29302338000	734000	734000	734000	734000	0
167	20231108	174900	29302338000	734000	734000	734000	734000	0
168	20231108	174800	29302338000	734000	734000	734000	734000	0
169	20231108	174700	29302338000	734000	734000	734000	734000	0
170	20231108	174600	29302338000	734000	734000	734000	734000	0
171	20231108	174500	29302338000	734000	734000	734000	734000	0
172	20231108	174400	29302338000	734000	734000	734000	734000	0
173	20231108	174300	29302338000	734000	734000	734000	734000	0
174	20231108	174200	29302338000	734000	734000	734000	734000	0
175	20231108	174100	29302338000	734000	734000	734000	734000	0
176	20231108	174000	29302338000	734000	734000	734000	734000	0
177	20231108	173900	29302338000	734000	734000	734000	734000	0
178	20231108	173800	29302338000	734000	734000	734000	734000	0
179	20231108	173700	29302338000	734000	734000	734000	734000	0
180	20231108	173600	29302338000	734000	734000	734000	734000	0
181	20231108	173500	29302338000	734000	734000	734000	734000	0
182	20231108	173400	29302338000	734000	734000	734000	734000	1859
183	20231108	173300	29302338000	734000	734000	734000	734000	0
184	20231108	173200	29302338000	734000	734000	734000	734000	0
185	20231108	173100	29302338000	734000	734000	734000	734000	0
186	20231108	173000	29302338000	734000	734000	734000	734000	0
187	20231108	172900	29302338000	734000	734000	734000	734000	0
188	20231108	172800	29302338000	734000	734000	734000	734000	0
189	20231108	172700	29302338000	734000	734000	734000	734000	0
190	20231108	172600	29302338000	734000	734000	734000	734000	0
191	20231108	172500	29302338000	734000	734000	734000	734000	0
192	20231108	172400	29302338000	734000	734000	734000	734000	0
193	20231108	172300	29302338000	734000	734000	734000	734000	0
194	20231108	172200	29302338000	734000	734000	734000	734000	0
195	20231108	172100	29302338000	734000	734000	734000	734000	0
196	20231108	172000	29302338000	734000	734000	734000	734000	0
197	20231108	171900	29302338000	734000	734000	734000	734000	0
198	20231108	171800	29302338000	734000	734000	734000	734000	0
199	20231108	171700	29302338000	734000	734000	734000	734000	0
200	20231108	171600	29302338000	734000	734000	734000	734000	0
201	20231108	171500	29302338000	734000	734000	734000	734000	0
202	20231108	171400	29302338000	734000	734000	734000	734000	0
203	20231108	171300	29302338000	734000	734000	734000	734000	0
204	20231108	171200	29302338000	734000	734000	734000	734000	0
205	20231108	171100	29302338000	734000	734000	734000	734000	0
206	20231108	171000	29302338000	734000	734000	734000	734000	0
207	20231108	170900	29302338000	734000	734000	734000	734000	0
208	20231108	170800	29302338000	734000	734000	734000	734000	0
209	20231108	170700	29302338000	734000	734000	734000	734000	0
210	20231108	170600	29302338000	734000	734000	734000	734000	0
211	20231108	170500	29302338000	734000	734000	734000	734000	0
212	20231108	170400	29302338000	734000	734000	734000	734000	1859
213	20231108	170300	29302338000	734000	734000	734000	734000	0
214	20231108	170200	29302338000	734000	734000	734000	734000	0
215	20231108	170100	29302338000	734000	734000	734000	734000	0
216	20231108	170000	29302338000	734000	734000	734000	734000	0
217	20231108	165900	29302338000	734000	734000	734000	734000	0
218	20231108	165800	29302338000	734000	734000	734000	734000	0
219	20231108	165700	29302338000	734000	734000	734000	734000	0
220	20231108	165600	29302338000	734000	734000	734000	734000	0
221	20231108	165500	29302338000	734000	734000	734000	734000	0
222	20231108	165400	29302338000	734000	734000	734000	734000	0
223	20231108	165300	29302338000	734000	734000	734000	734000	0
224	20231108	165200	29302338000	734000	734000	734000	734000	0
225	20231108	165100	29302338000	734000	734000	734000	734000	0
226	20231108	165000	29302338000	734000	734000	734000	734000	0
227	20231108	164900	29302338000	734000	734000	734000	734000	0
228	20231108	164800	29302338000	734000	734000	734000	734000	0
229	20231108	164700	29302338000	734000	734000	734000	734000	0
230	20231108	164600	29302338000	734000	734000	734000	734000	0
231	20231108	164500	29302338000	734000	734000	734000	734000	0
232	20231108	164400	29302338000	734000	734000	734000	734000	0
233	20231108	164300	29302338000	734000	734000	734000	734000	0
234	20231108	164200	29302338000	734000	734000	734000	734000	0
235	20231108	164100	29302338000	734000	734000	734000	734000	0
236	20231108	164000	29302338000	734000	734000	734000	734000	0
237	20231108	163900	29302338000	734000	734000	734000	734000	0
238	20231108	163800	29302338000	734000	734000	734000	734000	0
239	20231108	163700	29302338000	734000	734000	734000	734000	0
240	20231108	163600	29302338000	734000	734000	734000	734000	0
241	20231108	163500	29302338000	734000	734000	734000	734000	0
242	20231108	163400	29302338000	734000	734000	734000	734000	1859
243	20231108	163300	29302338000	734000	734000	734000	734000	0
244	20231108	163200	29302338000	734000	734000	734000	734000	0
245	20231108	163100	29302338000	734000	734000	734000	734000	0
246	20231108	163000	29302338000	734000	734000	734000	734000	0
247	20231108	162900	29302338000	734000	734000	734000	734000	0
248	20231108	162800	29302338000	734000	734000	734000	734000	0
249	20231108	162700	29302338000	734000	734000	734000	734000	0
250	20231108	162600	29302338000	734000	734000	734000	734000	0
251	20231108	162500	29302338000	734000	734000	734000	734000	0
252	20231108	162400	29302338000	734000	734000	734000	734000	0
253	20231108	162300	29302338000	734000	734000	734000	734000	0
254	20231108	162200	29302338000	734000	734000	734000	734000	0
255	20231108	162100	29302338000	734000	734000	734000	734000	0
256	20231108	162000	29302338000	734000	734000	734000	734000	0
257	20231108	161900	29302338000	734000	734000	734000	734000	0
258	20231108	161800	29302338000	734000	734000	734000	734000	0
259	20231108	161700	29302338000	734000	734000	734000	734000	0
260	20231108	161600	29302338000	734000	734000	734000	734000	0
261	20231108	161500	29302338000	734000	734000	734000	734000	0
262	20231108	161400	29302338000	734000	734000	734000	734000	0
263	20231108	161300	29302338000	734000	734000	734000	734000	0
264	20231108	161200	29302338000	734000	734000	734000	734000	0
265	20231108	161100	29302338000	734000	734000	734000	734000	0
266	20231108	161000	29302338000	734000	734000	734000	734000	0
267	20231108	160900	29302338000	734000	734000	734000	734000	0
268	20231108	160800	29302338000	734000	734000	734000	734000	0
269	20231108	160700	29302338000	734000	734000	734000	734000	0
270	20231108	160600	29302338000	734000	734000	734000	734000	0
271	20231108	160500	29302338000	734000	734000	734000	734000	0
272	20231108	160400	29302338000	734000	734000	734000	734000	1859
273	20231108	160300	29302338000	734000	734000	734000	734000	0
274	20231108	160200	29302338000	734000	734000	734000	734000	0
275	20231108	160100	29302338000	734000	734000	734000	734000	0
276	20231108	160000	29302338000	734000	734000	734000	734000	0
277	20231108	155900	29302338000	734000	734000	734000	734000	0
278	20231108	155800	29302338000	734000	734000	734000	734000	0
279	20231108	155700	29302338000	734000	734000	734000	734000	0
280	20231108	155600	29302338000	734000	734000	734000	734000	0
281	20231108	155500	29302338000	734000	734000	734000	734000	0
282	20231108	155400	29302338000	734000	734000	734000	734000	0
283	20231108	155300	29302338000	734000	734000	734000	734000	0
284	20231108	155200	29302338000	734000	734000	734000	734000	0
285	20231108	155100	29302338000	734000	734000	734000	734000	0
286	20231108	155000	29302338000	734000	734000	734000	734000	0
287	20231108	154900	29302338000	734000	734000	734000	734000	0
288	20231108	154800	29302338000	734000	734000	734000	734000	0
289	20231108	154700	29302338000	734000	734000	734000	734000	0
290	20231108	154600	29302338000	734000	734000	734000	734000	0
291	20231108	154500	29302338000	734000	734000	734000	734000	0
292	20231108	154400	29302338000	734000	734000	734000	734000	0
293	20231108	154300	29302338000	734000	734000	734000	734000	0
294	20231108	154200	29302338000	734000	734000	734000	734000	0
295	20231108	154100	29302338000	734000	734000	734000	734000	0
296	20231108	154000	29302338000	734000	734000	734000	734000	0
297	20231108	153900	29302338000	734000	734000	734000	734000	0
298	20231108	153800	29302338000	734000	734000	734000	734000	0
299	20231108	153700	29302338000	734000	734000	734000	734000	0
300	20231108	153600	29302338000	734000	734000	734000	734000	0
301	20231108	153500	29302338000	734000	734000	734000	734000	0
302	20231108	153400	29302338000	734000	734000	734000	734000	1859
303	20231108	153300	29302338000	734000	734000	734000	734000	0
304	20231108	153200	29302338000	734000	734000	734000	734000	0
305	20231108	153100	29302338000	734000	734000	734000	734000	0
306	20231108	153000	29302338000	734000	734000	734000	734000	1859
307	20231108	152900	27937832000	734000	734000	734000	734000	0
308	20231108	152800	27937832000	734000	734000	734000	734000	0
309	20231108	152700	27937832000	734000	734000	734000	734000	0
310	20231108	152600	27937832000	734000	734000	734000	734000	0
311	20231108	152500	27937832000	734000	734000	734000	734000	0
312	20231108	152400	27937832000	734000	734000	734000	734000	0
313	20231108	152300	27937832000	734000	734000	734000	734000	0
314	20231108	152200	27937832000	734000	734000	734000	734000	0
315	20231108	152100	27937832000	734000	734000	734000	734000	0
316	20231108	152000	27937832000	734000	734000	734000	734000	0
317	20231108	151900	27937832000	734000	734000	734000	733000	73
318	20231108	151800	27884280000	734000	734000	735000	733000	38
319	20231108	151700	27856403000	734000	734000	734000	733000	265
320	20231108	151600	27661906000	733000	733000	734000	733000	55
321	20231108	151500	27621543000	733000	734000	734000	733000	109
322	20231108	151400	27541558000	734000	733000	734000	733000	200
323	20231108	151300	27394765000	734000	733000	734000	733000	258
324	20231108	151200	27205408000	733000	732000	734000	732000	138
325	20231108	151100	27104276000	732000	732000	733000	732000	79
326	20231108	151000	27046416000	732000	732000	733000	731000	208
327	20231108	150900	26894162000	732000	731000	733000	731000	169
328	20231108	150800	26770435000	732000	732000	733000	731000	126
329	20231108	150700	26678209000	732000	731000	733000	731000	265
330	20231108	150600	26484210000	733000	733000	733000	731000	72
331	20231108	150500	26431519000	732000	731000	733000	731000	134
332	20231108	150400	26333361000	731000	733000	733000	731000	57
333	20231108	150300	26291630000	733000	732000	733000	731000	93
334	20231108	150200	26223541000	732000	731000	733000	730000	66
335	20231108	150100	26175264000	731000	732000	733000	730000	297
336	20231108	150000	25957865000	730000	730000	731000	730000	228
337	20231108	145900	25791363000	730000	730000	731000	730000	64
338	20231108	145800	25744613000	731000	732000	733000	730000	272
339	20231108	145700	25545731000	732000	731000	732000	731000	129
340	20231108	145600	25451354000	731000	732000	732000	731000	82
341	20231108	145500	25391399000	731000	731000	733000	731000	55
342	20231108	145400	25351132000	733000	732000	733000	731000	38
343	20231108	145300	25323310000	731000	732000	733000	731000	99
344	20231108	145200	25250839000	731000	731000	732000	731000	72
345	20231108	145100	25198186000	732000	731000	732000	731000	49
346	20231108	145000	25162334000	732000	731000	732000	731000	54
347	20231108	144900	25122841000	731000	731000	732000	730000	74
348	20231108	144800	25068721000	731000	731000	732000	730000	77
349	20231108	144700	25012417000	731000	730000	732000	729000	297
350	20231108	144600	24795521000	730000	731000	732000	730000	44
351	20231108	144500	24763343000	732000	732000	732000	731000	250
352	20231108	144400	24580529000	732000	731000	732000	731000	71
353	20231108	144300	24528596000	731000	732000	732000	731000	27
354	20231108	144200	24508846000	732000	733000	733000	731000	525
355	20231108	144100	24124520000	732000	733000	733000	732000	37
356	20231108	144000	24097423000	733000	733000	734000	733000	107
357	20231108	143900	24018962000	733000	733000	734000	733000	44
358	20231108	143800	23986700000	733000	733000	734000	733000	160
359	20231108	143700	23869348000	734000	733000	734000	733000	77
360	20231108	143600	23812896000	733000	734000	734000	733000	130
361	20231108	143500	23717510000	734000	734000	734000	733000	22
362	20231108	143400	23701371000	733000	734000	734000	733000	54
363	20231108	143300	23661757000	733000	733000	734000	733000	27
364	20231108	143200	23641959000	734000	734000	734000	733000	72
365	20231108	143100	23589149000	734000	734000	734000	733000	28
366	20231108	143000	23568609000	733000	733000	734000	733000	50
367	20231108	142900	23531929000	733000	734000	734000	733000	26
368	20231108	142800	23512861000	733000	733000	734000	733000	43
369	20231108	142700	23481314000	734000	733000	734000	733000	20
370	20231108	142600	23466643000	734000	733000	734000	732000	229
371	20231108	142500	23298748000	734000	733000	735000	733000	79
372	20231108	142400	23240770000	735000	733000	735000	733000	66
373	20231108	142300	23192337000	734000	734000	735000	733000	59
374	20231108	142200	23149050000	735000	734000	735000	733000	145
375	20231108	142100	23042606000	734000	734000	735000	733000	128
376	20231108	142000	22948653000	733000	733000	734000	733000	31
377	20231108	141900	22925922000	733000	734000	734000	733000	42
378	20231108	141800	22895107000	733000	734000	734000	733000	26
379	20231108	141700	22876036000	733000	734000	734000	733000	69
380	20231108	141600	22825403000	734000	734000	735000	734000	69
381	20231108	141500	22774755000	735000	734000	735000	734000	127
382	20231108	141400	22681508000	734000	735000	735000	734000	39
383	20231108	141300	22652863000	735000	734000	735000	734000	48
384	20231108	141200	22617595000	735000	734000	735000	734000	14
385	20231108	141100	22607315000	735000	735000	735000	734000	42
386	20231108	141000	22576461000	734000	736000	736000	734000	104
387	20231108	140900	22500015000	735000	735000	736000	734000	36
388	20231108	140800	22473539000	736000	735000	736000	734000	52
389	20231108	140700	22435300000	735000	734000	736000	734000	54
390	20231108	140600	22395599000	735000	735000	736000	734000	156
391	20231108	140500	22280941000	736000	736000	736000	735000	49
392	20231108	140400	22244888000	736000	735000	736000	735000	35
393	20231108	140300	22219143000	736000	736000	736000	735000	50
394	20231108	140200	22182354000	736000	735000	736000	735000	35
395	20231108	140100	22156609000	735000	735000	736000	735000	45
396	20231108	140000	22123502000	736000	735000	736000	735000	48
397	20231108	135900	22088201000	736000	736000	737000	735000	147
398	20231108	135800	21980001000	735000	735000	736000	735000	42
399	20231108	135700	21949118000	736000	736000	736000	735000	38
400	20231108	135600	21921162000	735000	736000	736000	735000	49
401	20231108	135500	21885114000	736000	735000	736000	735000	48
402	20231108	135400	21849800000	735000	737000	737000	735000	220
403	20231108	135300	21687955000	736000	736000	737000	736000	42
404	20231108	135200	21657025000	736000	736000	737000	736000	61
405	20231108	135100	21612092000	736000	737000	737000	735000	49
406	20231108	135000	21576019000	736000	735000	737000	735000	112
407	20231108	134900	21493591000	736000	736000	736000	735000	27
408	20231108	134800	21473731000	735000	736000	736000	735000	50
409	20231108	134700	21436945000	735000	736000	736000	735000	94
410	20231108	134600	21367839000	735000	736000	736000	735000	275
411	20231108	134500	21165688000	736000	736000	736000	735000	42
412	20231108	134400	21134797000	736000	736000	736000	735000	43
413	20231108	134300	21103163000	735000	736000	736000	735000	34
414	20231108	134200	21078154000	736000	735000	736000	735000	45
415	20231108	134100	21045049000	736000	735000	736000	734000	32
416	20231108	134000	21021528000	734000	735000	736000	734000	63
417	20231108	133900	20975228000	736000	735000	736000	735000	89
418	20231108	133800	20909749000	736000	735000	736000	735000	60
419	20231108	133700	20865616000	736000	735000	736000	735000	16
420	20231108	133600	20853850000	736000	735000	736000	734000	62
421	20231108	133500	20808289000	734000	735000	735000	734000	43
422	20231108	133400	20776697000	734000	735000	735000	734000	50
423	20231108	133300	20739967000	734000	736000	736000	734000	72
424	20231108	133200	20687099000	734000	735000	736000	734000	59
425	20231108	133100	20643710000	735000	735000	737000	735000	32
426	20231108	133000	20620175000	736000	735000	737000	735000	72
427	20231108	132900	20567189000	735000	736000	736000	735000	85
428	20231108	132800	20504696000	736000	735000	736000	735000	36
429	20231108	132700	20478215000	735000	737000	737000	735000	242
430	20231108	132600	20300193000	736000	735000	737000	735000	55
431	20231108	132500	20259710000	736000	736000	737000	735000	93
432	20231108	132400	20191267000	736000	736000	736000	735000	34
433	20231108	132300	20166255000	736000	735000	737000	735000	80
434	20231108	132200	20107388000	736000	736000	736000	735000	29
435	20231108	132100	20086055000	736000	736000	736000	735000	39
436	20231108	132000	20057359000	735000	737000	737000	735000	227
437	20231108	131900	19890475000	737000	736000	737000	735000	45
438	20231108	131800	19857355000	736000	735000	736000	735000	48
439	20231108	131700	19822056000	735000	736000	736000	735000	43
440	20231108	131600	19790417000	736000	736000	736000	735000	29
441	20231108	131500	19769082000	735000	735000	736000	735000	37
442	20231108	131400	19741858000	736000	736000	736000	735000	39
443	20231108	131300	19713162000	735000	735000	736000	735000	63
444	20231108	131200	19666802000	735000	735000	736000	735000	42
445	20231108	131100	19635904000	736000	736000	736000	735000	41
446	20231108	131000	19605734000	736000	736000	736000	735000	37
447	20231108	130900	19578513000	736000	737000	737000	735000	37
448	20231108	130800	19551282000	736000	735000	736000	735000	36
449	20231108	130700	19524793000	736000	737000	737000	735000	51
450	20231108	130600	19487250000	735000	736000	737000	735000	65
451	20231108	130500	19439408000	736000	736000	736000	735000	48
452	20231108	130400	19404092000	736000	735000	736000	735000	112
453	20231108	130300	19321743000	736000	735000	736000	735000	44
454	20231108	130200	19289365000	735000	736000	737000	735000	40
455	20231108	130100	19259934000	735000	736000	736000	735000	84
456	20231108	130000	19198178000	735000	735000	737000	735000	83
457	20231108	125900	19137074000	735000	736000	737000	735000	24
458	20231108	125800	19119405000	736000	736000	737000	735000	88
459	20231108	125700	19054641000	736000	735000	736000	735000	31
460	20231108	125600	19031842000	736000	736000	736000	735000	48
461	20231108	125500	18996524000	736000	736000	736000	735000	28
462	20231108	125400	18975922000	736000	736000	736000	735000	40
463	20231108	125300	18946494000	736000	735000	736000	735000	18
464	20231108	125200	18933253000	736000	736000	736000	735000	44
465	20231108	125100	18900879000	736000	735000	736000	735000	21
466	20231108	125000	18885432000	735000	736000	736000	735000	42
467	20231108	124900	18854532000	735000	736000	736000	735000	15
468	20231108	124800	18843501000	735000	735000	736000	735000	71
469	20231108	124700	18791289000	735000	735000	736000	735000	17
470	20231108	124600	18778789000	736000	736000	736000	735000	38
471	20231108	124500	18750833000	735000	735000	736000	735000	123
472	20231108	124400	18660419000	736000	736000	736000	735000	48
473	20231108	124300	18625103000	735000	735000	736000	735000	23
474	20231108	124200	18608188000	735000	734000	735000	734000	44
475	20231108	124100	18575859000	734000	735000	735000	734000	18
476	20231108	124000	18562636000	735000	735000	735000	734000	32
477	20231108	123900	18539125000	735000	735000	735000	734000	41
478	20231108	123800	18508998000	735000	734000	735000	734000	57
479	20231108	123700	18467111000	734000	735000	735000	734000	34
480	20231108	123600	18442126000	734000	735000	735000	734000	34
481	20231108	123500	18417148000	734000	735000	735000	734000	52
482	20231108	123400	18378956000	734000	735000	735000	734000	160
483	20231108	123300	18261506000	734000	734000	735000	734000	46
484	20231108	123200	18227717000	734000	735000	735000	734000	11
485	20231108	123100	18219639000	735000	735000	735000	734000	35
486	20231108	123000	18193921000	735000	735000	736000	734000	30
487	20231108	122900	18171866000	734000	735000	736000	734000	34
488	20231108	122800	18146859000	735000	734000	735000	734000	31
489	20231108	122700	18124082000	735000	735000	735000	734000	30
490	20231108	122600	18102040000	735000	735000	735000	734000	31
491	20231108	122500	18079266000	734000	735000	735000	734000	54
492	20231108	122400	18039581000	735000	734000	735000	734000	21
493	20231108	122300	18024158000	735000	735000	735000	734000	31
494	20231108	122200	18001380000	735000	735000	735000	734000	13
495	20231108	122100	17991831000	734000	734000	735000	734000	34
496	20231108	122000	17966853000	735000	735000	735000	734000	239
497	20231108	121900	17791408000	735000	735000	735000	734000	45
498	20231108	121800	17758340000	735000	734000	735000	734000	21
499	20231108	121700	17742913000	735000	735000	735000	734000	40
500	20231108	121600	17713518000	735000	735000	735000	734000	90
501	20231108	121500	17647386000	734000	735000	735000	734000	36
502	20231108	121400	17620932000	735000	734000	735000	734000	63
503	20231108	121300	17574640000	734000	735000	735000	734000	165
504	20231108	121200	17453370000	736000	735000	736000	735000	17
505	20231108	121100	17440866000	736000	735000	736000	735000	39
506	20231108	121000	17412174000	736000	736000	736000	735000	15
507	20231108	120900	17401139000	735000	735000	736000	735000	37
508	20231108	120800	17373922000	735000	736000	736000	735000	45
509	20231108	120700	17340819000	736000	735000	736000	735000	26
510	20231108	120600	17321702000	736000	735000	736000	735000	34
511	20231108	120500	17296688000	736000	735000	736000	735000	14
512	20231108	120400	17286389000	736000	735000	736000	735000	83
513	20231108	120300	17225315000	736000	735000	736000	735000	30
514	20231108	120200	17203255000	736000	736000	736000	735000	36
515	20231108	120100	17176767000	735000	736000	736000	735000	15
516	20231108	120000	17165739000	735000	736000	736000	735000	58
517	20231108	115900	17123060000	736000	737000	737000	736000	223
518	20231108	115800	16958914000	736000	736000	737000	736000	38
519	20231108	115700	16930918000	736000	737000	737000	736000	14
520	20231108	115600	16920608000	737000	737000	737000	736000	48
521	20231108	115500	16885241000	736000	737000	737000	736000	19
522	20231108	115400	16871246000	737000	737000	737000	736000	55
523	20231108	115300	16830724000	737000	736000	737000	736000	27
524	20231108	115200	16810835000	737000	737000	737000	736000	28
525	20231108	115100	16790205000	736000	737000	737000	736000	18
526	20231108	115000	16776944000	737000	738000	738000	736000	292
527	20231108	114900	16561914000	737000	737000	738000	736000	67
528	20231108	114800	16512537000	737000	736000	737000	736000	58
529	20231108	114700	16469818000	737000	738000	738000	735000	354
530	20231108	114600	16209387000	738000	738000	738000	737000	104
531	20231108	114500	16132688000	738000	738000	739000	737000	30
532	20231108	114400	16110550000	738000	738000	739000	737000	60
533	20231108	114300	16066276000	737000	737000	738000	737000	19
534	20231108	114200	16052267000	738000	737000	738000	737000	64
535	20231108	114100	16005075000	737000	737000	737000	736000	40
536	20231108	114000	15975604000	737000	736000	737000	736000	20
537	20231108	113900	15960876000	737000	737000	738000	736000	82
538	20231108	113800	15900427000	738000	737000	738000	737000	20
539	20231108	113700	15885679000	737000	739000	739000	737000	140
540	20231108	113600	15782355000	739000	740000	740000	738000	414
541	20231108	113500	15476398000	740000	740000	740000	739000	52
542	20231108	113400	15437946000	740000	740000	740000	739000	54
543	20231108	113300	15398005000	740000	739000	740000	739000	88
544	20231108	113200	15332916000	739000	740000	740000	739000	101
545	20231108	113100	15258186000	740000	740000	740000	739000	53
546	20231108	113000	15218977000	740000	739000	740000	739000	34
547	20231108	112900	15193831000	740000	740000	740000	739000	48
548	20231108	112800	15158320000	739000	739000	740000	739000	29
549	20231108	112700	15136875000	739000	739000	740000	739000	35
550	20231108	112600	15110988000	739000	740000	740000	739000	52
551	20231108	112500	15072557000	739000	738000	740000	738000	150
552	20231108	112400	14961711000	738000	739000	739000	738000	22
553	20231108	112300	14945465000	739000	738000	739000	738000	52
554	20231108	112200	14907049000	738000	739000	739000	738000	20
555	20231108	112100	14892273000	740000	739000	740000	738000	167
556	20231108	112000	14768841000	740000	741000	741000	739000	238
557	20231108	111900	14592732000	740000	740000	741000	740000	69
558	20231108	111800	14541620000	741000	740000	741000	740000	38
559	20231108	111700	14513473000	741000	740000	741000	740000	98
560	20231108	111600	14440912000	740000	741000	741000	740000	63
561	20231108	111500	14394253000	740000	740000	741000	740000	32
562	20231108	111400	14370561000	741000	740000	741000	739000	290
563	20231108	111300	14155917000	741000	739000	741000	739000	842
564	20231108	111200	13532786000	740000	737000	740000	737000	594
565	20231108	111100	13093973000	738000	737000	738000	737000	29
566	20231108	111000	13072580000	738000	738000	738000	737000	75
567	20231108	110900	13017249000	737000	738000	738000	737000	28
568	20231108	110800	12996599000	738000	736000	738000	736000	61
569	20231108	110700	12951605000	737000	737000	738000	737000	82
570	20231108	110600	12891156000	738000	737000	738000	736000	44
571	20231108	110500	12858719000	737000	737000	738000	737000	57
572	20231108	110400	12816677000	736000	737000	738000	736000	118
573	20231108	110300	12729703000	736000	738000	738000	735000	412
574	20231108	110200	12426278000	737000	738000	738000	737000	53
575	20231108	110100	12387178000	737000	738000	738000	737000	50
576	20231108	110000	12350299000	738000	738000	738000	737000	50
577	20231108	105900	12313414000	738000	738000	738000	737000	35
578	20231108	105800	12287594000	738000	738000	738000	737000	61
579	20231108	105700	12242591000	738000	738000	738000	737000	32
580	20231108	105600	12218981000	737000	735000	738000	735000	369
581	20231108	105500	11947013000	737000	735000	737000	735000	167
582	20231108	105400	11824131000	736000	735000	736000	735000	53
583	20231108	105300	11785141000	736000	735000	736000	735000	64
584	20231108	105200	11738043000	736000	735000	736000	735000	16
585	20231108	105100	11726276000	735000	735000	736000	735000	35
586	20231108	105000	11700538000	735000	736000	736000	735000	31
587	20231108	104900	11677738000	735000	735000	736000	735000	51
588	20231108	104800	11640212000	735000	735000	736000	735000	59
589	20231108	104700	11596801000	736000	735000	736000	735000	51
590	20231108	104600	11559283000	735000	734000	736000	734000	484
591	20231108	104500	11203500000	735000	733000	735000	733000	235
592	20231108	104400	11030985000	734000	733000	734000	733000	42
593	20231108	104300	11000180000	734000	734000	734000	733000	35
594	20231108	104200	10974502000	734000	734000	734000	733000	51
595	20231108	104100	10937076000	733000	732000	734000	732000	38
596	20231108	104000	10909214000	734000	732000	734000	732000	18
597	20231108	103900	10896020000	733000	733000	733000	732000	22
598	20231108	103800	10879902000	734000	733000	734000	732000	46
599	20231108	103700	10846204000	733000	733000	733000	732000	23
600	20231108	103600	10829351000	734000	733000	734000	733000	59
601	20231108	103500	10786096000	734000	734000	734000	733000	29
602	20231108	103400	10764818000	733000	733000	734000	733000	19
603	20231108	103300	10750884000	733000	734000	734000	733000	48
604	20231108	103200	10715690000	734000	733000	734000	733000	33
605	20231108	103100	10691478000	734000	733000	734000	733000	64
606	20231108	103000	10644558000	734000	734000	734000	733000	24
607	20231108	102900	10626955000	733000	733000	734000	732000	175
608	20231108	102800	10498682000	732000	733000	733000	732000	60
609	20231108	102700	10454722000	733000	732000	733000	732000	19
610	20231108	102600	10440803000	733000	732000	733000	732000	21
611	20231108	102500	10425424000	732000	732000	733000	732000	16
612	20231108	102400	10413710000	732000	732000	733000	732000	30
613	20231108	102300	10391749000	732000	732000	733000	731000	265
614	20231108	102200	10197772000	732000	732000	733000	732000	17
615	20231108	102100	10185325000	732000	732000	733000	732000	26
616	20231108	102000	10166292000	732000	731000	733000	731000	88
617	20231108	101900	10101875000	732000	732000	732000	731000	9
618	20231108	101800	10095292000	732000	732000	732000	731000	132
619	20231108	101700	9998753000	732000	731000	732000	731000	160
620	20231108	101600	9881742000	732000	731000	732000	731000	14
621	20231108	101500	9871505000	732000	731000	732000	731000	85
622	20231108	101400	9809299000	731000	731000	732000	731000	71
623	20231108	101300	9757383000	732000	731000	732000	730000	45
624	20231108	101200	9724478000	731000	730000	732000	730000	61
625	20231108	101100	9679886000	731000	730000	731000	730000	16
626	20231108	101000	9668201000	731000	732000	732000	731000	43
627	20231108	100900	9636755000	731000	731000	732000	731000	74
628	20231108	100800	9582655000	732000	731000	732000	731000	19
629	20231108	100700	9568760000	732000	731000	732000	730000	88
630	20231108	100600	9504457000	732000	731000	732000	730000	50
631	20231108	100500	9467902000	731000	730000	731000	730000	22
632	20231108	100400	9451831000	730000	730000	731000	728000	447
633	20231108	100300	9125824000	730000	730000	731000	730000	8
634	20231108	100200	9119983000	730000	728000	730000	728000	100
635	20231108	100100	9047035000	729000	731000	731000	728000	547
636	20231108	100000	8647714000	731000	731000	732000	731000	21
637	20231108	095900	8632360000	732000	731000	732000	731000	12
638	20231108	095800	8623584000	732000	732000	732000	731000	47
639	20231108	095700	8589187000	732000	732000	732000	732000	16
640	20231108	095600	8577475000	732000	731000	733000	731000	114
641	20231108	095500	8494025000	731000	732000	732000	731000	57
642	20231108	095400	8452333000	732000	731000	732000	731000	42
643	20231108	095300	8421599000	731000	732000	733000	731000	76
644	20231108	095200	8365960000	732000	732000	732000	732000	55
645	20231108	095100	8325700000	733000	732000	733000	732000	47
646	20231108	095000	8291265000	733000	732000	733000	731000	51
647	20231108	094900	8253925000	732000	732000	733000	732000	66
648	20231108	094800	8205594000	732000	732000	733000	731000	62
649	20231108	094700	8160211000	731000	732000	732000	731000	77
650	20231108	094600	8103854000	731000	732000	732000	731000	55
651	20231108	094500	8063596000	733000	733000	733000	732000	284
652	20231108	094400	7855506000	734000	734000	735000	734000	124
653	20231108	094300	7764466000	734000	734000	735000	734000	47
654	20231108	094200	7729951000	734000	735000	736000	734000	236
655	20231108	094100	7556487000	735000	736000	736000	735000	55
656	20231108	094000	7516016000	735000	735000	736000	735000	52
657	20231108	093900	7477766000	735000	736000	736000	735000	56
658	20231108	093800	7436560000	735000	736000	736000	735000	39
659	20231108	093700	7407866000	735000	736000	737000	735000	55
660	20231108	093600	7367392000	736000	735000	736000	735000	61
661	20231108	093500	7322504000	736000	736000	736000	735000	82
662	20231108	093400	7262158000	736000	735000	736000	734000	101
663	20231108	093300	7187903000	735000	734000	735000	734000	84
664	20231108	093200	7126170000	735000	734000	735000	734000	181
665	20231108	093100	6993192000	734000	734000	735000	734000	21
666	20231108	093000	6977768000	734000	734000	735000	734000	35
667	20231108	092900	6952063000	734000	733000	735000	733000	164
668	20231108	092800	6831564000	733000	733000	734000	733000	37
669	20231108	092700	6804421000	734000	734000	735000	733000	326
670	20231108	092600	6565057000	734000	734000	735000	734000	39
671	20231108	092500	6536419000	734000	735000	735000	734000	201
672	20231108	092400	6388703000	735000	735000	737000	735000	78
673	20231108	092300	6331288000	735000	735000	736000	735000	151
674	20231108	092200	6220188000	735000	736000	737000	735000	170
675	20231108	092100	6095057000	736000	737000	737000	736000	67
676	20231108	092000	6045724000	736000	736000	737000	736000	38
677	20231108	091900	6017734000	736000	736000	736000	735000	82
678	20231108	091800	5957390000	737000	735000	738000	735000	162
679	20231108	091700	5838089000	736000	736000	736000	735000	204
680	20231108	091600	5687980000	735000	735000	736000	735000	261
681	20231108	091500	5495991000	736000	735000	736000	735000	199
682	20231108	091400	5349675000	735000	735000	736000	735000	216
683	20231108	091300	5190909000	735000	737000	739000	735000	448
684	20231108	091200	4860431000	738000	738000	740000	737000	218
685	20231108	091100	4699376000	739000	739000	740000	738000	320
686	20231108	091000	4462902000	739000	739000	740000	739000	75
687	20231108	090900	4407460000	740000	740000	741000	739000	554
688	20231108	090800	3997482000	740000	740000	741000	740000	156
689	20231108	090700	3882035000	740000	740000	741000	740000	274
690	20231108	090600	3679250000	740000	738000	741000	738000	618
691	20231108	090500	3222053000	738000	739000	739000	738000	263
692	20231108	090400	3027701000	739000	737000	740000	737000	226
693	20231108	090300	2860853000	741000	740000	741000	740000	814
694	20231108	090200	2258417000	740000	740000	742000	740000	318
695	20231108	090100	2022804000	740000	742000	743000	737000	400
696	20231108	090000	1726385000	743000	740000	745000	739000	2328