KissMeData/032300/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	191300	3232883120	19050	19050	19050	19050	2308
3	20231108	191200	3232883120	19050	19050	19050	19050	0
4	20231108	191100	3232883120	19050	19050	19050	19050	0
5	20231108	191000	3232883120	19050	19050	19050	19050	0
6	20231108	190900	3232883120	19050	19050	19050	19050	0
7	20231108	190800	3232883120	19050	19050	19050	19050	0
8	20231108	190700	3232883120	19050	19050	19050	19050	0
9	20231108	190600	3232883120	19050	19050	19050	19050	0
10	20231108	190500	3232883120	19050	19050	19050	19050	0
11	20231108	190400	3232883120	19050	19050	19050	19050	0
12	20231108	190300	3232883120	19050	19050	19050	19050	0
13	20231108	190200	3232883120	19050	19050	19050	19050	0
14	20231108	190100	3232883120	19050	19050	19050	19050	0
15	20231108	190000	3232883120	19050	19050	19050	19050	0
16	20231108	185900	3232883120	19050	19050	19050	19050	0
17	20231108	185800	3232883120	19050	19050	19050	19050	0
18	20231108	185700	3232883120	19050	19050	19050	19050	0
19	20231108	185600	3232883120	19050	19050	19050	19050	0
20	20231108	185500	3232883120	19050	19050	19050	19050	0
21	20231108	185400	3232883120	19050	19050	19050	19050	0
22	20231108	185300	3232883120	19050	19050	19050	19050	0
23	20231108	185200	3232883120	19050	19050	19050	19050	0
24	20231108	185100	3232883120	19050	19050	19050	19050	0
25	20231108	185000	3232883120	19050	19050	19050	19050	0
26	20231108	184900	3232883120	19050	19050	19050	19050	0
27	20231108	184800	3232883120	19050	19050	19050	19050	0
28	20231108	184700	3232883120	19050	19050	19050	19050	0
29	20231108	184600	3232883120	19050	19050	19050	19050	0
30	20231108	184500	3232883120	19050	19050	19050	19050	0
31	20231108	184400	3232883120	19050	19050	19050	19050	0
32	20231108	184300	3232883120	19050	19050	19050	19050	2308
33	20231108	184200	3232883120	19050	19050	19050	19050	0
34	20231108	184100	3232883120	19050	19050	19050	19050	0
35	20231108	184000	3232883120	19050	19050	19050	19050	0
36	20231108	183900	3232883120	19050	19050	19050	19050	0
37	20231108	183800	3232883120	19050	19050	19050	19050	0
38	20231108	183700	3232883120	19050	19050	19050	19050	0
39	20231108	183600	3232883120	19050	19050	19050	19050	0
40	20231108	183500	3232883120	19050	19050	19050	19050	0
41	20231108	183400	3232883120	19050	19050	19050	19050	0
42	20231108	183300	3232883120	19050	19050	19050	19050	0
43	20231108	183200	3232883120	19050	19050	19050	19050	0
44	20231108	183100	3232883120	19050	19050	19050	19050	0
45	20231108	183000	3232883120	19050	19050	19050	19050	0
46	20231108	182900	3232883120	19050	19050	19050	19050	0
47	20231108	182800	3232883120	19050	19050	19050	19050	0
48	20231108	182700	3232883120	19050	19050	19050	19050	0
49	20231108	182600	3232883120	19050	19050	19050	19050	0
50	20231108	182500	3232883120	19050	19050	19050	19050	0
51	20231108	182400	3232883120	19050	19050	19050	19050	0
52	20231108	182300	3232883120	19050	19050	19050	19050	0
53	20231108	182200	3232883120	19050	19050	19050	19050	0
54	20231108	182100	3232883120	19050	19050	19050	19050	0
55	20231108	182000	3232883120	19050	19050	19050	19050	0
56	20231108	181900	3232883120	19050	19050	19050	19050	0
57	20231108	181800	3232883120	19050	19050	19050	19050	0
58	20231108	181700	3232883120	19050	19050	19050	19050	0
59	20231108	181600	3232883120	19050	19050	19050	19050	0
60	20231108	181500	3232883120	19050	19050	19050	19050	0
61	20231108	181400	3232883120	19050	19050	19050	19050	0
62	20231108	181300	3232883120	19050	19050	19050	19050	2308
63	20231108	181200	3232883120	19050	19050	19050	19050	0
64	20231108	181100	3232883120	19050	19050	19050	19050	0
65	20231108	181000	3232883120	19050	19050	19050	19050	0
66	20231108	180900	3232883120	19050	19050	19050	19050	0
67	20231108	180800	3232883120	19050	19050	19050	19050	0
68	20231108	180700	3232883120	19050	19050	19050	19050	0
69	20231108	180600	3232883120	19050	19050	19050	19050	0
70	20231108	180500	3232883120	19050	19050	19050	19050	0
71	20231108	180400	3232883120	19050	19050	19050	19050	0
72	20231108	180300	3232883120	19050	19050	19050	19050	0
73	20231108	180200	3232883120	19050	19050	19050	19050	0
74	20231108	180100	3232883120	19050	19050	19050	19050	0
75	20231108	180000	3232883120	19050	19050	19050	19050	0
76	20231108	175900	3232883120	19050	19050	19050	19050	0
77	20231108	175800	3232883120	19050	19050	19050	19050	0
78	20231108	175700	3232883120	19050	19050	19050	19050	0
79	20231108	175600	3232883120	19050	19050	19050	19050	0
80	20231108	175500	3232883120	19050	19050	19050	19050	0
81	20231108	175400	3232883120	19050	19050	19050	19050	0
82	20231108	175300	3232883120	19050	19050	19050	19050	0
83	20231108	175200	3232883120	19050	19050	19050	19050	0
84	20231108	175100	3232883120	19050	19050	19050	19050	0
85	20231108	175000	3232883120	19050	19050	19050	19050	0
86	20231108	174900	3232883120	19050	19050	19050	19050	0
87	20231108	174800	3232883120	19050	19050	19050	19050	0
88	20231108	174700	3232883120	19050	19050	19050	19050	0
89	20231108	174600	3232883120	19050	19050	19050	19050	0
90	20231108	174500	3232883120	19050	19050	19050	19050	0
91	20231108	174400	3232883120	19050	19050	19050	19050	0
92	20231108	174300	3232883120	19050	19050	19050	19050	2308
93	20231108	174200	3232883120	19050	19050	19050	19050	0
94	20231108	174100	3232883120	19050	19050	19050	19050	0
95	20231108	174000	3232883120	19050	19050	19050	19050	0
96	20231108	173900	3232883120	19050	19050	19050	19050	0
97	20231108	173800	3232883120	19050	19050	19050	19050	0
98	20231108	173700	3232883120	19050	19050	19050	19050	0
99	20231108	173600	3232883120	19050	19050	19050	19050	0
100	20231108	173500	3232883120	19050	19050	19050	19050	0
101	20231108	173400	3232883120	19050	19050	19050	19050	0
102	20231108	173300	3232883120	19050	19050	19050	19050	0
103	20231108	173200	3232883120	19050	19050	19050	19050	0
104	20231108	173100	3232883120	19050	19050	19050	19050	0
105	20231108	173000	3232883120	19050	19050	19050	19050	0
106	20231108	172900	3232883120	19050	19050	19050	19050	0
107	20231108	172800	3232883120	19050	19050	19050	19050	0
108	20231108	172700	3232883120	19050	19050	19050	19050	0
109	20231108	172600	3232883120	19050	19050	19050	19050	0
110	20231108	172500	3232883120	19050	19050	19050	19050	0
111	20231108	172400	3232883120	19050	19050	19050	19050	0
112	20231108	172300	3232883120	19050	19050	19050	19050	0
113	20231108	172200	3232883120	19050	19050	19050	19050	0
114	20231108	172100	3232883120	19050	19050	19050	19050	0
115	20231108	172000	3232883120	19050	19050	19050	19050	0
116	20231108	171900	3232883120	19050	19050	19050	19050	0
117	20231108	171800	3232883120	19050	19050	19050	19050	0
118	20231108	171700	3232883120	19050	19050	19050	19050	0
119	20231108	171600	3232883120	19050	19050	19050	19050	0
120	20231108	171500	3232883120	19050	19050	19050	19050	0
121	20231108	171400	3232883120	19050	19050	19050	19050	0
122	20231108	171300	3232883120	19050	19050	19050	19050	2308
123	20231108	171200	3232883120	19050	19050	19050	19050	0
124	20231108	171100	3232883120	19050	19050	19050	19050	0
125	20231108	171000	3232883120	19050	19050	19050	19050	0
126	20231108	170900	3232883120	19050	19050	19050	19050	0
127	20231108	170800	3232883120	19050	19050	19050	19050	0
128	20231108	170700	3232883120	19050	19050	19050	19050	0
129	20231108	170600	3232883120	19050	19050	19050	19050	0
130	20231108	170500	3232883120	19050	19050	19050	19050	0
131	20231108	170400	3232883120	19050	19050	19050	19050	0
132	20231108	170300	3232883120	19050	19050	19050	19050	0
133	20231108	170200	3232883120	19050	19050	19050	19050	0
134	20231108	170100	3232883120	19050	19050	19050	19050	0
135	20231108	170000	3232883120	19050	19050	19050	19050	0
136	20231108	165900	3232883120	19050	19050	19050	19050	0
137	20231108	165800	3232883120	19050	19050	19050	19050	0
138	20231108	165700	3232883120	19050	19050	19050	19050	0
139	20231108	165600	3232883120	19050	19050	19050	19050	0
140	20231108	165500	3232883120	19050	19050	19050	19050	0
141	20231108	165400	3232883120	19050	19050	19050	19050	0
142	20231108	165300	3232883120	19050	19050	19050	19050	0
143	20231108	165200	3232883120	19050	19050	19050	19050	0
144	20231108	165100	3232883120	19050	19050	19050	19050	0
145	20231108	165000	3232883120	19050	19050	19050	19050	0
146	20231108	164900	3232883120	19050	19050	19050	19050	0
147	20231108	164800	3232883120	19050	19050	19050	19050	0
148	20231108	164700	3232883120	19050	19050	19050	19050	0
149	20231108	164600	3232883120	19050	19050	19050	19050	0
150	20231108	164500	3232883120	19050	19050	19050	19050	0
151	20231108	164400	3232883120	19050	19050	19050	19050	0
152	20231108	164300	3232883120	19050	19050	19050	19050	2308
153	20231108	164200	3232883120	19050	19050	19050	19050	0
154	20231108	164100	3232883120	19050	19050	19050	19050	0
155	20231108	164000	3232883120	19050	19050	19050	19050	0
156	20231108	163900	3232883120	19050	19050	19050	19050	0
157	20231108	163800	3232883120	19050	19050	19050	19050	0
158	20231108	163700	3232883120	19050	19050	19050	19050	0
159	20231108	163600	3232883120	19050	19050	19050	19050	0
160	20231108	163500	3232883120	19050	19050	19050	19050	0
161	20231108	163400	3232883120	19050	19050	19050	19050	0
162	20231108	163300	3232883120	19050	19050	19050	19050	0
163	20231108	163200	3232883120	19050	19050	19050	19050	0
164	20231108	163100	3232883120	19050	19050	19050	19050	0
165	20231108	163000	3232883120	19050	19050	19050	19050	0
166	20231108	162900	3232883120	19050	19050	19050	19050	0
167	20231108	162800	3232883120	19050	19050	19050	19050	0
168	20231108	162700	3232883120	19050	19050	19050	19050	0
169	20231108	162600	3232883120	19050	19050	19050	19050	0
170	20231108	162500	3232883120	19050	19050	19050	19050	0
171	20231108	162400	3232883120	19050	19050	19050	19050	0
172	20231108	162300	3232883120	19050	19050	19050	19050	0
173	20231108	162200	3232883120	19050	19050	19050	19050	0
174	20231108	162100	3232883120	19050	19050	19050	19050	0
175	20231108	162000	3232883120	19050	19050	19050	19050	0
176	20231108	161900	3232883120	19050	19050	19050	19050	0
177	20231108	161800	3232883120	19050	19050	19050	19050	0
178	20231108	161700	3232883120	19050	19050	19050	19050	0
179	20231108	161600	3232883120	19050	19050	19050	19050	0
180	20231108	161500	3232883120	19050	19050	19050	19050	0
181	20231108	161400	3232883120	19050	19050	19050	19050	0
182	20231108	161300	3232883120	19050	19050	19050	19050	2308
183	20231108	161200	3232883120	19050	19050	19050	19050	0
184	20231108	161100	3232883120	19050	19050	19050	19050	0
185	20231108	161000	3232883120	19050	19050	19050	19050	0
186	20231108	160900	3232883120	19050	19050	19050	19050	0
187	20231108	160800	3232883120	19050	19050	19050	19050	0
188	20231108	160700	3232883120	19050	19050	19050	19050	0
189	20231108	160600	3232883120	19050	19050	19050	19050	0
190	20231108	160500	3232883120	19050	19050	19050	19050	0
191	20231108	160400	3232883120	19050	19050	19050	19050	0
192	20231108	160300	3232883120	19050	19050	19050	19050	0
193	20231108	160200	3232883120	19050	19050	19050	19050	0
194	20231108	160100	3232883120	19050	19050	19050	19050	0
195	20231108	160000	3232883120	19050	19050	19050	19050	0
196	20231108	155900	3232883120	19050	19050	19050	19050	0
197	20231108	155800	3232883120	19050	19050	19050	19050	0
198	20231108	155700	3232883120	19050	19050	19050	19050	0
199	20231108	155600	3232883120	19050	19050	19050	19050	0
200	20231108	155500	3232883120	19050	19050	19050	19050	0
201	20231108	155400	3232883120	19050	19050	19050	19050	0
202	20231108	155300	3232883120	19050	19050	19050	19050	0
203	20231108	155200	3232883120	19050	19050	19050	19050	0
204	20231108	155100	3232883120	19050	19050	19050	19050	0
205	20231108	155000	3232883120	19050	19050	19050	19050	0
206	20231108	154900	3232883120	19050	19050	19050	19050	0
207	20231108	154800	3232883120	19050	19050	19050	19050	0
208	20231108	154700	3232883120	19050	19050	19050	19050	0
209	20231108	154600	3232883120	19050	19050	19050	19050	0
210	20231108	154500	3232883120	19050	19050	19050	19050	0
211	20231108	154400	3232883120	19050	19050	19050	19050	0
212	20231108	154300	3232883120	19050	19050	19050	19050	2308
213	20231108	154200	3232883120	19050	19050	19050	19050	0
214	20231108	154100	3232883120	19050	19050	19050	19050	0
215	20231108	154000	3232883120	19050	19050	19050	19050	0
216	20231108	153900	3232883120	19050	19050	19050	19050	0
217	20231108	153800	3232883120	19050	19050	19050	19050	0
218	20231108	153700	3232883120	19050	19050	19050	19050	0
219	20231108	153600	3232883120	19050	19050	19050	19050	0
220	20231108	153500	3232883120	19050	19050	19050	19050	0
221	20231108	153400	3232883120	19050	19050	19050	19050	0
222	20231108	153300	3232883120	19050	19050	19050	19050	0
223	20231108	153200	3232883120	19050	19050	19050	19050	0
224	20231108	153100	3232883120	19050	19050	19050	19050	0
225	20231108	153000	3232883120	19050	19050	19050	19050	2308
226	20231108	152900	3188915720	19100	19100	19100	19100	0
227	20231108	152800	3188915720	19100	19100	19100	19100	0
228	20231108	152700	3188915720	19100	19100	19100	19100	0
229	20231108	152600	3188915720	19100	19100	19100	19100	0
230	20231108	152500	3188915720	19100	19100	19100	19100	0
231	20231108	152400	3188915720	19100	19100	19100	19100	0
232	20231108	152300	3188915720	19100	19100	19100	19100	0
233	20231108	152200	3188915720	19100	19100	19100	19100	0
234	20231108	152100	3188915720	19100	19100	19100	19100	0
235	20231108	152000	3188915720	19100	19100	19100	19100	0
236	20231108	151900	3188915720	19100	19040	19120	19020	500
237	20231108	151800	3179375930	19030	19020	19050	19020	806
238	20231108	151700	3164035910	19030	19020	19040	19020	115
239	20231108	151600	3161847610	19020	19030	19030	19020	329
240	20231108	151500	3155587530	19030	19020	19040	19020	359
241	20231108	151400	3148757630	19020	19000	19050	19000	151
242	20231108	151300	3145886060	19050	19080	19080	19000	625
243	20231108	151200	3133989150	19050	19040	19090	19040	170
244	20231108	151100	3130750370	19030	19100	19100	19030	657
245	20231108	151000	3118233370	19100	19060	19100	19050	139
246	20231108	150900	3115579000	19100	19060	19100	19060	308
247	20231108	150800	3109696620	19050	19050	19050	19050	58
248	20231108	150700	3108591720	19030	19110	19130	19030	472
249	20231108	150600	3099588620	19130	19060	19130	19060	512
250	20231108	150500	3089809370	19060	19030	19060	19020	389
251	20231108	150400	3082404440	19020	18940	19020	18940	344
252	20231108	150300	3075872300	18940	18920	18940	18920	92
253	20231108	150200	3074130680	18920	18950	18950	18920	189
254	20231108	150100	3070551300	18970	18960	18970	18950	290
255	20231108	150000	3065050640	18960	18950	18970	18950	245
256	20231108	145900	3060406820	18960	18920	18960	18920	688
257	20231108	145800	3047374000	18910	18940	18940	18910	173
258	20231108	145700	3044102260	18940	18940	18940	18920	27
259	20231108	145600	3043591310	18950	18930	18950	18860	178
260	20231108	145500	3040222180	18920	18850	18920	18840	271
261	20231108	145400	3035109190	18840	18890	18900	18830	486
262	20231108	145300	3025931460	18890	18860	18890	18860	80
263	20231108	145200	3024421170	18840	18800	18840	18800	196
264	20231108	145100	3020729370	18790	18790	18790	18790	71
265	20231108	145000	3019395280	18790	18780	18850	18780	42
266	20231108	144900	3018606240	18830	18750	18830	18750	899
267	20231108	144800	3001715900	18760	18720	18800	18710	936
268	20231108	144700	2984199960	18710	18760	18760	18700	1684
269	20231108	144600	2952677990	18820	18820	18820	18750	1132
270	20231108	144500	2931400580	18830	18830	18830	18820	71
271	20231108	144400	2930064090	18830	18830	18840	18820	370
272	20231108	144300	2923096220	18830	18870	18870	18820	849
273	20231108	144200	2907100770	18870	18910	18910	18870	270
274	20231108	144100	2902002710	18910	18910	18910	18910	136
275	20231108	144000	2899430950	18920	18870	18920	18870	100
276	20231108	143900	2897542230	18870	18900	18900	18870	393
277	20231108	143800	2890121720	18900	18880	18900	18860	914
278	20231108	143700	2872862530	18930	18890	18930	18880	536
279	20231108	143600	2862736400	18900	18900	18900	18890	110
280	20231108	143500	2860657710	18900	18820	18900	18810	449
281	20231108	143400	2852203740	18810	18880	18900	18800	1027
282	20231108	143300	2832845220	18890	18980	18980	18890	2285
283	20231108	143200	2789609320	18960	19010	19010	18960	1024
284	20231108	143100	2770165240	19000	19030	19040	19000	813
285	20231108	143000	2754706540	19050	19060	19060	19050	6
286	20231108	142900	2754592230	19060	19060	19060	19060	1
287	20231108	142800	2754573170	19060	19030	19060	19030	6
288	20231108	142700	2754458960	19020	19020	19020	19020	0
289	20231108	142600	2754458960	19020	19050	19050	19010	239
290	20231108	142500	2749909290	19050	19050	19050	19050	25
291	20231108	142400	2749433040	19060	19050	19060	19050	40
292	20231108	142300	2748670940	19060	19050	19060	19050	64
293	20231108	142200	2747451290	19050	19060	19060	19010	398
294	20231108	142100	2739882180	19030	19030	19030	19030	112
295	20231108	142000	2737750820	19060	19060	19060	19060	6
296	20231108	141900	2737636460	19060	19030	19060	19030	228
297	20231108	141800	2733293640	19030	19040	19060	19030	143
298	20231108	141700	2730571210	19050	19070	19070	19050	382
299	20231108	141600	2723293080	19070	19070	19070	19070	50
300	20231108	141500	2722339580	19060	19060	19060	19060	0
301	20231108	141400	2722339580	19060	19060	19060	19060	90
302	20231108	141300	2720624180	19060	19060	19070	19060	134
303	20231108	141200	2718070130	19050	19100	19100	19050	799
304	20231108	141100	2702840380	19100	19100	19150	19100	79
305	20231108	141000	2701328980	19160	19160	19160	19160	96
306	20231108	140900	2699489620	19160	19090	19160	19090	2
307	20231108	140800	2699451370	19160	19150	19160	19150	27
308	20231108	140700	2698934230	19150	19160	19160	19090	96
309	20231108	140600	2697095930	19160	19160	19160	19160	0
310	20231108	140500	2697095930	19160	19080	19160	19070	37
311	20231108	140400	2696390010	19160	19160	19160	19160	3
312	20231108	140300	2696332530	19160	19160	19160	19160	9
313	20231108	140200	2696160090	19080	19080	19080	19080	1
314	20231108	140100	2696141010	19080	19090	19090	19080	50
315	20231108	140000	2695186700	19160	19160	19160	19160	2
316	20231108	135900	2695148380	19160	19090	19160	19080	72
317	20231108	135800	2693774430	19170	19170	19170	19170	20
318	20231108	135700	2693391030	19170	19170	19170	19170	0
319	20231108	135600	2693391030	19170	19060	19180	19060	35
320	20231108	135500	2692721180	19180	19120	19190	19110	526
321	20231108	135400	2682635690	19040	19040	19040	19040	1
322	20231108	135300	2682616650	19030	19120	19120	19030	91
323	20231108	135200	2680884510	19030	19030	19030	19030	0
324	20231108	135100	2680884510	19030	19070	19070	19030	361
325	20231108	135000	2674007300	19070	19070	19070	19070	17
326	20231108	134900	2673683110	19070	19070	19070	19070	258
327	20231108	134800	2668763050	19070	19070	19070	19070	0
328	20231108	134700	2668763050	19070	19070	19070	19070	0
329	20231108	134600	2668763050	19070	19070	19070	19070	32
330	20231108	134500	2668152810	19120	19090	19120	19070	505
331	20231108	134400	2658510820	19090	19090	19090	19090	6
332	20231108	134300	2658396280	19090	19090	19090	19090	12
333	20231108	134200	2658167200	19080	19110	19110	19080	35
334	20231108	134100	2657498990	19110	19110	19110	19110	0
335	20231108	134000	2657498990	19110	19110	19110	19110	1
336	20231108	133900	2657479880	19110	19110	19110	19110	0
337	20231108	133800	2657479880	19110	19080	19110	19080	93
338	20231108	133700	2655704340	19080	19090	19090	19070	287
339	20231108	133600	2650229010	19100	19100	19100	19100	9
340	20231108	133500	2650057110	19070	19070	19070	19070	0
341	20231108	133400	2650057110	19070	19070	19100	19070	63
342	20231108	133300	2648855670	19070	19070	19070	19070	1
343	20231108	133200	2648836600	19070	19070	19070	19070	18
344	20231108	133100	2648493340	19080	19080	19080	19070	568
345	20231108	133000	2637656440	19080	19120	19120	19080	539
346	20231108	132900	2627359900	19130	19120	19130	19120	2
347	20231108	132800	2627321650	19120	19120	19120	19120	0
348	20231108	132700	2627321650	19120	19120	19120	19120	43
349	20231108	132600	2626499490	19120	19120	19120	19120	70
350	20231108	132500	2625161090	19140	19120	19140	19120	3
351	20231108	132400	2625103700	19120	19120	19120	19120	38
352	20231108	132300	2624377140	19120	19120	19130	19120	30
353	20231108	132200	2623803340	19120	19130	19130	19110	28
354	20231108	132100	2623267910	19130	19120	19130	19120	27
355	20231108	132000	2622751420	19140	19140	19140	19140	0
356	20231108	131900	2622751420	19140	19090	19140	19090	736
357	20231108	131800	2608696180	19080	19080	19080	19080	1
358	20231108	131700	2608677100	19080	19060	19080	19060	78
359	20231108	131600	2607189920	19050	19050	19050	19050	1
360	20231108	131500	2607170870	19040	19040	19040	19040	0
361	20231108	131400	2607170870	19040	19040	19040	19040	60
362	20231108	131300	2606028470	19040	19050	19060	19040	78
363	20231108	131200	2604542870	19050	19050	19050	19050	1
364	20231108	131100	2604523820	19060	19060	19060	19060	10
365	20231108	131000	2604333220	19060	19060	19060	19060	0
366	20231108	130900	2604333220	19060	19060	19060	19060	0
367	20231108	130800	2604333220	19060	19060	19060	19060	1
368	20231108	130700	2604314160	19030	19030	19030	19030	133
369	20231108	130600	2601783170	19030	19030	19030	19030	0
370	20231108	130500	2601783170	19030	19030	19030	19030	0
371	20231108	130400	2601783170	19030	19030	19030	19030	1
372	20231108	130300	2601764140	19030	19030	19030	19030	7
373	20231108	130200	2601630930	19030	19030	19030	19030	0
374	20231108	130100	2601630930	19030	19030	19030	19030	1
375	20231108	130000	2601611900	19030	19030	19030	19030	2
376	20231108	125900	2601573840	19060	19060	19060	19060	0
377	20231108	125800	2601573840	19060	19060	19060	19060	21
378	20231108	125700	2601173580	19060	19060	19060	19060	51
379	20231108	125600	2600201520	19020	19020	19020	19020	22
380	20231108	125500	2599783080	19020	19010	19020	19010	426
381	20231108	125400	2591680950	19000	19000	19000	19000	4
382	20231108	125300	2591604950	19000	19000	19000	19000	1
383	20231108	125200	2591585950	19000	19000	19000	19000	32
384	20231108	125100	2590977950	19000	18990	19000	18990	26
385	20231108	125000	2590484170	19000	19000	19000	19000	80
386	20231108	124900	2588964170	19000	19000	19000	19000	20
387	20231108	124800	2588584170	18990	18990	18990	18990	76
388	20231108	124700	2587140930	18990	18990	18990	18990	5
389	20231108	124600	2587045980	19020	19000	19020	18990	316
390	20231108	124500	2581045030	18990	18990	18990	18990	88
391	20231108	124400	2579373910	18990	18990	18990	18990	22
392	20231108	124300	2578956130	18990	18970	18990	18970	166
393	20231108	124200	2575805350	18980	18980	18980	18980	8
394	20231108	124100	2575653510	18960	19000	19000	18960	213
395	20231108	124000	2571610760	18990	19010	19020	18990	457
396	20231108	123900	2562927710	19010	19040	19040	19010	1255
397	20231108	123800	2539053100	19040	19030	19060	19030	21
398	20231108	123700	2538653340	19030	19060	19060	19030	38
399	20231108	123600	2537929360	19060	19090	19090	19030	651
400	20231108	123500	2525530110	19060	19110	19110	19060	409
401	20231108	123400	2517726350	19120	19140	19140	19120	548
402	20231108	123300	2507246990	19140	19140	19140	19130	384
403	20231108	123200	2499898850	19140	19140	19140	19130	10
404	20231108	123100	2499707520	19130	19140	19140	19130	73
405	20231108	123000	2498310930	19140	19140	19140	19130	223
406	20231108	122900	2494044630	19140	19130	19140	19130	30
407	20231108	122800	2493470720	19140	19140	19150	19140	8
408	20231108	122700	2493317550	19130	19130	19160	19130	47
409	20231108	122600	2492418380	19130	19140	19140	19130	598
410	20231108	122500	2480977320	19170	19170	19170	19170	28
411	20231108	122400	2480440560	19170	19150	19170	19140	34
412	20231108	122300	2479789690	19150	19170	19170	19150	438
413	20231108	122200	2471400990	19150	19160	19160	19150	2
414	20231108	122100	2471362680	19160	19160	19160	19160	23
415	20231108	122000	2470922000	19170	19170	19170	19170	11
416	20231108	121900	2470711130	19180	19170	19180	19170	7
417	20231108	121800	2470576910	19170	19170	19170	19170	28
418	20231108	121700	2470040150	19170	19170	19170	19170	10
419	20231108	121600	2469848450	19170	19170	19170	19170	10
420	20231108	121500	2469656750	19170	19170	19170	19170	30
421	20231108	121400	2469081650	19170	19160	19170	19160	4
422	20231108	121300	2469004990	19170	19130	19170	19130	10
423	20231108	121200	2468813550	19170	19170	19170	19170	0
424	20231108	121100	2468813550	19170	19110	19170	19110	540
425	20231108	121000	2458462030	19110	19170	19170	19110	58
426	20231108	120900	2457353590	19180	19120	19180	19110	408
427	20231108	120800	2449550250	19130	19120	19130	19110	186
428	20231108	120700	2445995150	19150	19150	19150	19150	6
429	20231108	120600	2445880250	19160	19090	19160	19090	12
430	20231108	120500	2445651030	19090	19110	19110	19090	207
431	20231108	120400	2441698160	19100	19100	19100	19100	9
432	20231108	120300	2441526260	19100	19090	19100	19090	212
433	20231108	120200	2437479060	19100	19100	19100	19100	0
434	20231108	120100	2437479060	19100	19100	19100	19100	12
435	20231108	120000	2437249860	19100	19100	19100	19100	5
436	20231108	115900	2437154360	19090	19090	19090	19090	8
437	20231108	115800	2437001640	19080	19080	19080	19080	10
438	20231108	115700	2436810840	19070	19050	19070	19050	418
439	20231108	115600	2428840910	19060	19070	19070	19060	44
440	20231108	115500	2428002020	19060	19120	19120	19050	1342
441	20231108	115400	2402392550	19130	19160	19160	19130	1492
442	20231108	115300	2373829350	19160	19170	19170	19160	572
443	20231108	115200	2362868900	19190	19190	19190	19170	524
444	20231108	115100	2352823140	19200	19190	19200	19190	13
445	20231108	115000	2352573610	19190	19190	19190	19180	91
446	20231108	114900	2350828060	19190	19190	19200	19190	85
447	20231108	114800	2349196740	19210	19210	19210	19210	0
448	20231108	114700	2349196740	19210	19210	19210	19210	11
449	20231108	114600	2348985430	19210	19200	19220	19190	41
450	20231108	114500	2348198040	19200	19210	19220	19200	97
451	20231108	114400	2346334580	19230	19230	19230	19230	200
452	20231108	114300	2342488580	19230	19230	19230	19230	60
453	20231108	114200	2341334780	19190	19190	19190	19190	0
454	20231108	114100	2341334780	19190	19180	19190	19170	462
455	20231108	114000	2332474010	19180	19190	19190	19180	72
456	20231108	113900	2331092950	19190	19190	19190	19190	24
457	20231108	113800	2330632390	19200	19180	19200	19180	269
458	20231108	113700	2325472430	19180	19210	19240	19180	287
459	20231108	113600	2319962940	19210	19240	19240	19210	53
460	20231108	113500	2318943870	19250	19210	19250	19210	29
461	20231108	113400	2318385850	19210	19210	19210	19210	54
462	20231108	113300	2317348510	19210	19210	19210	19210	40
463	20231108	113200	2316580110	19210	19220	19220	19210	137
464	20231108	113100	2313947910	19220	19220	19260	19210	710
465	20231108	113000	2300302150	19220	19250	19300	19220	434
466	20231108	112900	2291957180	19250	19440	19440	19250	1522
467	20231108	112800	2262497520	19440	19390	19490	19390	4373
468	20231108	112700	2177510050	19390	19340	19390	19340	478
469	20231108	112600	2168251920	19340	19290	19340	19290	723
470	20231108	112500	2154284560	19290	19290	19290	19290	14
471	20231108	112400	2154014500	19280	19280	19280	19270	55
472	20231108	112300	2152954360	19270	19260	19270	19260	53
473	20231108	112200	2151933570	19260	19290	19300	19250	418
474	20231108	112100	2143878850	19300	19280	19300	19280	17
475	20231108	112000	2143551000	19270	19320	19320	19270	135
476	20231108	111900	2140946270	19330	19330	19340	19330	483
477	20231108	111800	2131609860	19330	19340	19340	19330	38
478	20231108	111700	2130875240	19340	19340	19340	19340	153
479	20231108	111600	2127916220	19340	19330	19340	19330	156
480	20231108	111500	2124899720	19330	19330	19330	19260	323
481	20231108	111400	2118668900	19260	19290	19290	19260	113
482	20231108	111300	2116490210	19350	19320	19370	19310	924
483	20231108	111200	2098610800	19320	19320	19320	19250	355
484	20231108	111100	2091755150	19300	19190	19320	19180	2474
485	20231108	111000	2044140580	19190	19180	19190	19180	123
486	20231108	110900	2041780420	19180	19180	19180	19180	279
487	20231108	110800	2036429200	19180	19170	19220	19170	166
488	20231108	110700	2033245060	19170	19170	19170	19170	190
489	20231108	110600	2029602760	19230	19210	19230	19210	11
490	20231108	110500	2029391270	19160	19160	19160	19160	21
491	20231108	110400	2028988910	19230	19230	19230	19230	10
492	20231108	110300	2028796610	19230	19150	19230	19140	31
493	20231108	110200	2028202960	19140	19180	19180	19140	204
494	20231108	110100	2024292350	19240	19260	19260	19240	9
495	20231108	110000	2024119170	19180	19190	19210	19180	59
496	20231108	105900	2022987360	19180	19200	19200	19180	137
497	20231108	105800	2020359140	19200	19220	19230	19200	169
498	20231108	105700	2017112530	19220	19260	19260	19220	86
499	20231108	105600	2015458830	19230	19230	19230	19230	58
500	20231108	105500	2014343490	19220	19240	19250	19220	1205
501	20231108	105400	1991158600	19250	19250	19250	19250	2
502	20231108	105300	1991120100	19230	19250	19250	19230	425
503	20231108	105200	1982940450	19270	19270	19270	19250	550
504	20231108	105100	1972348010	19260	19240	19260	19240	76
505	20231108	105000	1970885750	19240	19310	19340	19240	827
506	20231108	104900	1954929620	19310	19290	19320	19290	816
507	20231108	104800	1939177050	19290	19250	19300	19250	259
508	20231108	104700	1934184880	19310	19280	19330	19270	2771
509	20231108	104600	1880683750	19280	19190	19280	19190	1411
510	20231108	104500	1853534090	19160	19140	19190	19140	165
511	20231108	104400	1850370990	19120	19150	19160	19120	164
512	20231108	104300	1847230670	19050	19180	19180	19050	391
513	20231108	104200	1839772140	19070	19080	19130	19070	1090
514	20231108	104100	1818951230	19070	19040	19070	19040	198
515	20231108	104000	1815179470	19010	19040	19040	19000	309
516	20231108	103900	1809306750	19060	19060	19070	19050	105
517	20231108	103800	1807305100	19070	19000	19070	19000	129
518	20231108	103700	1804852770	19000	18990	19000	18990	65
519	20231108	103600	1803618250	19000	18990	19070	18990	209
520	20231108	103500	1799648260	18990	19030	19030	18990	318
521	20231108	103400	1793603850	19020	19070	19080	19020	56
522	20231108	103300	1792537500	19080	19080	19080	19080	50
523	20231108	103200	1791583500	19090	19100	19100	19090	55
524	20231108	103100	1790533370	19100	18980	19100	18980	408
525	20231108	103000	1782789410	18980	19010	19010	18980	192
526	20231108	102900	1779142400	19010	19010	19010	19010	32
527	20231108	102800	1778534080	19010	19100	19100	19010	2
528	20231108	102700	1778495970	19000	19050	19110	19000	345
529	20231108	102600	1771936740	19050	19050	19050	19050	76
530	20231108	102500	1770488940	19110	19110	19110	19110	27
531	20231108	102400	1769972970	19110	19120	19120	19110	55
532	20231108	102300	1768921770	19000	19000	19000	19000	0
533	20231108	102200	1768921770	19000	19070	19070	19000	511
534	20231108	102100	1759192320	19070	19120	19120	19070	18
535	20231108	102000	1758848310	19130	19080	19130	19080	241
536	20231108	101900	1754243820	19070	19070	19070	19060	541
537	20231108	101800	1743927010	19060	19060	19060	19060	466
538	20231108	101700	1735045050	19000	19000	19000	19000	46
539	20231108	101600	1734171050	18980	18970	18980	18970	25
540	20231108	101500	1733696790	18970	18980	19000	18970	85
541	20231108	101400	1732083280	18970	18970	18980	18970	398
542	20231108	101300	1724533210	18960	19060	19070	18960	122
543	20231108	101200	1722218060	19070	19070	19080	19070	136
544	20231108	101100	1719623980	19080	19070	19080	19070	80
545	20231108	101000	1718098250	19080	19070	19080	19070	5
546	20231108	100900	1718002860	18940	18920	18940	18920	150
547	20231108	100800	1715162200	19130	19000	19130	18880	577
548	20231108	100700	1704194160	19000	18890	19000	18890	48
549	20231108	100600	1703284580	18880	18960	18970	18880	1744
550	20231108	100500	1670277170	18960	18960	18960	18960	19
551	20231108	100400	1669916930	18950	18950	19030	18950	184
552	20231108	100300	1666425290	18980	18940	18980	18940	62
553	20231108	100200	1665249090	18980	18950	18980	18940	618
554	20231108	100100	1653541110	18950	18950	18950	18940	238
555	20231108	100000	1649032070	18950	18950	18980	18950	408
556	20231108	095900	1641298940	18960	18960	18960	18960	77
557	20231108	095800	1639839020	18960	18970	18980	18960	324
558	20231108	095700	1633692550	18980	18980	18980	18980	214
559	20231108	095600	1629630830	18980	18990	18990	18980	225
560	20231108	095500	1625359390	19040	18980	19040	18980	73
561	20231108	095400	1623970200	18980	18970	18980	18970	19
562	20231108	095300	1623609760	18970	18990	18990	18970	437
563	20231108	095200	1615313980	19000	18990	19000	18990	495
564	20231108	095100	1605913650	18990	19000	19000	18980	415
565	20231108	095000	1598030270	19000	19010	19010	18980	246
566	20231108	094900	1593356440	19010	19050	19050	19000	2423
567	20231108	094800	1547306310	19030	19080	19090	19030	938
568	20231108	094700	1529422990	19080	19090	19090	19080	265
569	20231108	094600	1524364260	19090	19110	19110	19090	434
570	20231108	094500	1516076740	19090	19140	19160	19090	1118
571	20231108	094400	1494705710	19160	19200	19200	19140	252
572	20231108	094300	1489873220	19200	19250	19250	19200	794
573	20231108	094200	1474621220	19260	19220	19270	19220	1387
574	20231108	094100	1447930650	19210	19190	19210	19150	659
575	20231108	094000	1435282520	19180	19190	19200	19180	240
576	20231108	093900	1430676530	19190	19190	19190	19190	199
577	20231108	093800	1426857720	19180	19160	19190	19160	382
578	20231108	093700	1419532200	19150	19160	19160	19150	116
579	20231108	093600	1417309690	19180	19100	19180	19100	507
580	20231108	093500	1407599870	19140	19130	19140	19090	382
581	20231108	093400	1400297620	19130	19180	19180	19130	1135
582	20231108	093300	1378561270	19190	19190	19190	19160	615
583	20231108	093200	1366769430	19190	19170	19220	19170	223
584	20231108	093100	1362489180	19170	19220	19220	19160	887
585	20231108	093000	1345479260	19190	19100	19200	19100	417
586	20231108	092900	1337477410	19090	19060	19090	19050	325
587	20231108	092800	1331277940	19060	19060	19060	19030	118
588	20231108	092700	1329030340	19030	18950	19030	18920	1911
589	20231108	092600	1292805970	18950	19020	19030	18950	1826
590	20231108	092500	1258120660	19030	19040	19070	19020	633
591	20231108	092400	1246074190	19040	19100	19100	19030	986
592	20231108	092300	1227279450	19100	19200	19200	19100	3469
593	20231108	092200	1160855530	19200	19240	19290	19200	1396
594	20231108	092100	1134020480	19230	19310	19310	19230	1103
595	20231108	092000	1112795180	19310	19260	19340	19220	1616
596	20231108	091900	1081593870	19250	19220	19250	19200	735
597	20231108	091800	1067462780	19220	19230	19260	19200	917
598	20231108	091700	1049832980	19230	19270	19270	19230	2838
599	20231108	091600	995228160	19260	19270	19300	19250	2020
600	20231108	091500	956312800	19270	19320	19350	19270	1574
601	20231108	091400	925908270	19320	19340	19380	19320	871
602	20231108	091300	909068330	19350	19450	19450	19330	2004
603	20231108	091200	870187670	19450	19330	19450	19330	3988
604	20231108	091100	792817750	19320	19260	19400	19230	3492
605	20231108	091000	725444830	19270	19080	19270	19080	6461
606	20231108	090900	601398070	19080	19150	19160	19080	2057
607	20231108	090800	562052570	19140	19060	19150	19060	3343
608	20231108	090700	498175800	19060	19080	19100	19060	808
609	20231108	090600	482754600	19080	19000	19080	18950	1658
610	20231108	090500	451224620	19000	18920	19060	18910	1541
611	20231108	090400	421969040	18920	18990	19010	18860	2743
612	20231108	090300	369948340	19010	19030	19050	19000	2634
613	20231108	090200	319850350	19030	19070	19140	19000	5960
614	20231108	090100	206110280	19100	18620	19100	18620	6260
615	20231108	090000	87872210	18620	18710	18710	18560	4519