KissMeData/104460/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	200500	753335600	19780	19780	19780	19780	793
3	20231107	200400	753335600	19780	19780	19780	19780	0
4	20231107	200300	753335600	19780	19780	19780	19780	0
5	20231107	200200	753335600	19780	19780	19780	19780	0
6	20231107	200100	753335600	19780	19780	19780	19780	0
7	20231107	200000	753335600	19780	19780	19780	19780	0
8	20231107	195900	753335600	19780	19780	19780	19780	0
9	20231107	195800	753335600	19780	19780	19780	19780	0
10	20231107	195700	753335600	19780	19780	19780	19780	0
11	20231107	195600	753335600	19780	19780	19780	19780	0
12	20231107	195500	753335600	19780	19780	19780	19780	0
13	20231107	195400	753335600	19780	19780	19780	19780	0
14	20231107	195300	753335600	19780	19780	19780	19780	0
15	20231107	195200	753335600	19780	19780	19780	19780	0
16	20231107	195100	753335600	19780	19780	19780	19780	0
17	20231107	195000	753335600	19780	19780	19780	19780	0
18	20231107	194900	753335600	19780	19780	19780	19780	0
19	20231107	194800	753335600	19780	19780	19780	19780	0
20	20231107	194700	753335600	19780	19780	19780	19780	0
21	20231107	194600	753335600	19780	19780	19780	19780	0
22	20231107	194500	753335600	19780	19780	19780	19780	0
23	20231107	194400	753335600	19780	19780	19780	19780	0
24	20231107	194300	753335600	19780	19780	19780	19780	0
25	20231107	194200	753335600	19780	19780	19780	19780	0
26	20231107	194100	753335600	19780	19780	19780	19780	0
27	20231107	194000	753335600	19780	19780	19780	19780	0
28	20231107	193900	753335600	19780	19780	19780	19780	0
29	20231107	193800	753335600	19780	19780	19780	19780	0
30	20231107	193700	753335600	19780	19780	19780	19780	0
31	20231107	193600	753335600	19780	19780	19780	19780	0
32	20231107	193500	753335600	19780	19780	19780	19780	793
33	20231107	193400	753335600	19780	19780	19780	19780	0
34	20231107	193300	753335600	19780	19780	19780	19780	0
35	20231107	193200	753335600	19780	19780	19780	19780	0
36	20231107	193100	753335600	19780	19780	19780	19780	0
37	20231107	193000	753335600	19780	19780	19780	19780	0
38	20231107	192900	753335600	19780	19780	19780	19780	0
39	20231107	192800	753335600	19780	19780	19780	19780	0
40	20231107	192700	753335600	19780	19780	19780	19780	0
41	20231107	192600	753335600	19780	19780	19780	19780	0
42	20231107	192500	753335600	19780	19780	19780	19780	0
43	20231107	192400	753335600	19780	19780	19780	19780	0
44	20231107	192300	753335600	19780	19780	19780	19780	0
45	20231107	192200	753335600	19780	19780	19780	19780	0
46	20231107	192100	753335600	19780	19780	19780	19780	0
47	20231107	192000	753335600	19780	19780	19780	19780	0
48	20231107	191900	753335600	19780	19780	19780	19780	0
49	20231107	191800	753335600	19780	19780	19780	19780	0
50	20231107	191700	753335600	19780	19780	19780	19780	0
51	20231107	191600	753335600	19780	19780	19780	19780	0
52	20231107	191500	753335600	19780	19780	19780	19780	0
53	20231107	191400	753335600	19780	19780	19780	19780	0
54	20231107	191300	753335600	19780	19780	19780	19780	0
55	20231107	191200	753335600	19780	19780	19780	19780	0
56	20231107	191100	753335600	19780	19780	19780	19780	0
57	20231107	191000	753335600	19780	19780	19780	19780	0
58	20231107	190900	753335600	19780	19780	19780	19780	0
59	20231107	190800	753335600	19780	19780	19780	19780	0
60	20231107	190700	753335600	19780	19780	19780	19780	0
61	20231107	190600	753335600	19780	19780	19780	19780	0
62	20231107	190500	753335600	19780	19780	19780	19780	793
63	20231107	190400	753335600	19780	19780	19780	19780	0
64	20231107	190300	753335600	19780	19780	19780	19780	0
65	20231107	190200	753335600	19780	19780	19780	19780	0
66	20231107	190100	753335600	19780	19780	19780	19780	0
67	20231107	190000	753335600	19780	19780	19780	19780	0
68	20231107	185900	753335600	19780	19780	19780	19780	0
69	20231107	185800	753335600	19780	19780	19780	19780	0
70	20231107	185700	753335600	19780	19780	19780	19780	0
71	20231107	185600	753335600	19780	19780	19780	19780	0
72	20231107	185500	753335600	19780	19780	19780	19780	0
73	20231107	185400	753335600	19780	19780	19780	19780	0
74	20231107	185300	753335600	19780	19780	19780	19780	0
75	20231107	185200	753335600	19780	19780	19780	19780	0
76	20231107	185100	753335600	19780	19780	19780	19780	0
77	20231107	185000	753335600	19780	19780	19780	19780	0
78	20231107	184900	753335600	19780	19780	19780	19780	0
79	20231107	184800	753335600	19780	19780	19780	19780	0
80	20231107	184700	753335600	19780	19780	19780	19780	0
81	20231107	184600	753335600	19780	19780	19780	19780	0
82	20231107	184500	753335600	19780	19780	19780	19780	0
83	20231107	184400	753335600	19780	19780	19780	19780	0
84	20231107	184300	753335600	19780	19780	19780	19780	0
85	20231107	184200	753335600	19780	19780	19780	19780	0
86	20231107	184100	753335600	19780	19780	19780	19780	0
87	20231107	184000	753335600	19780	19780	19780	19780	0
88	20231107	183900	753335600	19780	19780	19780	19780	0
89	20231107	183800	753335600	19780	19780	19780	19780	0
90	20231107	183700	753335600	19780	19780	19780	19780	0
91	20231107	183600	753335600	19780	19780	19780	19780	0
92	20231107	183500	753335600	19780	19780	19780	19780	793
93	20231107	183400	753335600	19780	19780	19780	19780	0
94	20231107	183300	753335600	19780	19780	19780	19780	0
95	20231107	183200	753335600	19780	19780	19780	19780	0
96	20231107	183100	753335600	19780	19780	19780	19780	0
97	20231107	183000	753335600	19780	19780	19780	19780	0
98	20231107	182900	753335600	19780	19780	19780	19780	0
99	20231107	182800	753335600	19780	19780	19780	19780	0
100	20231107	182700	753335600	19780	19780	19780	19780	0
101	20231107	182600	753335600	19780	19780	19780	19780	0
102	20231107	182500	753335600	19780	19780	19780	19780	0
103	20231107	182400	753335600	19780	19780	19780	19780	0
104	20231107	182300	753335600	19780	19780	19780	19780	0
105	20231107	182200	753335600	19780	19780	19780	19780	0
106	20231107	182100	753335600	19780	19780	19780	19780	0
107	20231107	182000	753335600	19780	19780	19780	19780	0
108	20231107	181900	753335600	19780	19780	19780	19780	0
109	20231107	181800	753335600	19780	19780	19780	19780	0
110	20231107	181700	753335600	19780	19780	19780	19780	0
111	20231107	181600	753335600	19780	19780	19780	19780	0
112	20231107	181500	753335600	19780	19780	19780	19780	0
113	20231107	181400	753335600	19780	19780	19780	19780	0
114	20231107	181300	753335600	19780	19780	19780	19780	0
115	20231107	181200	753335600	19780	19780	19780	19780	0
116	20231107	181100	753335600	19780	19780	19780	19780	0
117	20231107	181000	753335600	19780	19780	19780	19780	0
118	20231107	180900	753335600	19780	19780	19780	19780	0
119	20231107	180800	753335600	19780	19780	19780	19780	0
120	20231107	180700	753335600	19780	19780	19780	19780	0
121	20231107	180600	753335600	19780	19780	19780	19780	0
122	20231107	180500	753335600	19780	19780	19780	19780	793
123	20231107	180400	753335600	19780	19780	19780	19780	0
124	20231107	180300	753335600	19780	19780	19780	19780	0
125	20231107	180200	753335600	19780	19780	19780	19780	0
126	20231107	180100	753335600	19780	19780	19780	19780	0
127	20231107	180000	753335600	19780	19780	19780	19780	0
128	20231107	175900	753335600	19780	19780	19780	19780	0
129	20231107	175800	753335600	19780	19780	19780	19780	0
130	20231107	175700	753335600	19780	19780	19780	19780	0
131	20231107	175600	753335600	19780	19780	19780	19780	0
132	20231107	175500	753335600	19780	19780	19780	19780	0
133	20231107	175400	753335600	19780	19780	19780	19780	0
134	20231107	175300	753335600	19780	19780	19780	19780	0
135	20231107	175200	753335600	19780	19780	19780	19780	0
136	20231107	175100	753335600	19780	19780	19780	19780	0
137	20231107	175000	753335600	19780	19780	19780	19780	0
138	20231107	174900	753335600	19780	19780	19780	19780	0
139	20231107	174800	753335600	19780	19780	19780	19780	0
140	20231107	174700	753335600	19780	19780	19780	19780	0
141	20231107	174600	753335600	19780	19780	19780	19780	0
142	20231107	174500	753335600	19780	19780	19780	19780	0
143	20231107	174400	753335600	19780	19780	19780	19780	0
144	20231107	174300	753335600	19780	19780	19780	19780	0
145	20231107	174200	753335600	19780	19780	19780	19780	0
146	20231107	174100	753335600	19780	19780	19780	19780	0
147	20231107	174000	753335600	19780	19780	19780	19780	0
148	20231107	173900	753335600	19780	19780	19780	19780	0
149	20231107	173800	753335600	19780	19780	19780	19780	0
150	20231107	173700	753335600	19780	19780	19780	19780	0
151	20231107	173600	753335600	19780	19780	19780	19780	0
152	20231107	173500	753335600	19780	19780	19780	19780	793
153	20231107	173400	753335600	19780	19780	19780	19780	0
154	20231107	173300	753335600	19780	19780	19780	19780	0
155	20231107	173200	753335600	19780	19780	19780	19780	0
156	20231107	173100	753335600	19780	19780	19780	19780	0
157	20231107	173000	753335600	19780	19780	19780	19780	0
158	20231107	172900	753335600	19780	19780	19780	19780	0
159	20231107	172800	753335600	19780	19780	19780	19780	0
160	20231107	172700	753335600	19780	19780	19780	19780	0
161	20231107	172600	753335600	19780	19780	19780	19780	0
162	20231107	172500	753335600	19780	19780	19780	19780	0
163	20231107	172400	753335600	19780	19780	19780	19780	0
164	20231107	172300	753335600	19780	19780	19780	19780	0
165	20231107	172200	753335600	19780	19780	19780	19780	0
166	20231107	172100	753335600	19780	19780	19780	19780	0
167	20231107	172000	753335600	19780	19780	19780	19780	0
168	20231107	171900	753335600	19780	19780	19780	19780	0
169	20231107	171800	753335600	19780	19780	19780	19780	0
170	20231107	171700	753335600	19780	19780	19780	19780	0
171	20231107	171600	753335600	19780	19780	19780	19780	0
172	20231107	171500	753335600	19780	19780	19780	19780	0
173	20231107	171400	753335600	19780	19780	19780	19780	0
174	20231107	171300	753335600	19780	19780	19780	19780	0
175	20231107	171200	753335600	19780	19780	19780	19780	0
176	20231107	171100	753335600	19780	19780	19780	19780	0
177	20231107	171000	753335600	19780	19780	19780	19780	0
178	20231107	170900	753335600	19780	19780	19780	19780	0
179	20231107	170800	753335600	19780	19780	19780	19780	0
180	20231107	170700	753335600	19780	19780	19780	19780	0
181	20231107	170600	753335600	19780	19780	19780	19780	0
182	20231107	170500	753335600	19780	19780	19780	19780	793
183	20231107	170400	753335600	19780	19780	19780	19780	0
184	20231107	170300	753335600	19780	19780	19780	19780	0
185	20231107	170200	753335600	19780	19780	19780	19780	0
186	20231107	170100	753335600	19780	19780	19780	19780	0
187	20231107	170000	753335600	19780	19780	19780	19780	0
188	20231107	165900	753335600	19780	19780	19780	19780	0
189	20231107	165800	753335600	19780	19780	19780	19780	0
190	20231107	165700	753335600	19780	19780	19780	19780	0
191	20231107	165600	753335600	19780	19780	19780	19780	0
192	20231107	165500	753335600	19780	19780	19780	19780	0
193	20231107	165400	753335600	19780	19780	19780	19780	0
194	20231107	165300	753335600	19780	19780	19780	19780	0
195	20231107	165200	753335600	19780	19780	19780	19780	0
196	20231107	165100	753335600	19780	19780	19780	19780	0
197	20231107	165000	753335600	19780	19780	19780	19780	0
198	20231107	164900	753335600	19780	19780	19780	19780	0
199	20231107	164800	753335600	19780	19780	19780	19780	0
200	20231107	164700	753335600	19780	19780	19780	19780	0
201	20231107	164600	753335600	19780	19780	19780	19780	0
202	20231107	164500	753335600	19780	19780	19780	19780	0
203	20231107	164400	753335600	19780	19780	19780	19780	0
204	20231107	164300	753335600	19780	19780	19780	19780	0
205	20231107	164200	753335600	19780	19780	19780	19780	0
206	20231107	164100	753335600	19780	19780	19780	19780	0
207	20231107	164000	753335600	19780	19780	19780	19780	0
208	20231107	163900	753335600	19780	19780	19780	19780	0
209	20231107	163800	753335600	19780	19780	19780	19780	0
210	20231107	163700	753335600	19780	19780	19780	19780	0
211	20231107	163600	753335600	19780	19780	19780	19780	0
212	20231107	163500	753335600	19780	19780	19780	19780	793
213	20231107	163400	753335600	19780	19780	19780	19780	0
214	20231107	163300	753335600	19780	19780	19780	19780	0
215	20231107	163200	753335600	19780	19780	19780	19780	0
216	20231107	163100	753335600	19780	19780	19780	19780	0
217	20231107	163000	753335600	19780	19780	19780	19780	0
218	20231107	162900	753335600	19780	19780	19780	19780	0
219	20231107	162800	753335600	19780	19780	19780	19780	0
220	20231107	162700	753335600	19780	19780	19780	19780	0
221	20231107	162600	753335600	19780	19780	19780	19780	0
222	20231107	162500	753335600	19780	19780	19780	19780	0
223	20231107	162400	753335600	19780	19780	19780	19780	0
224	20231107	162300	753335600	19780	19780	19780	19780	0
225	20231107	162200	753335600	19780	19780	19780	19780	0
226	20231107	162100	753335600	19780	19780	19780	19780	0
227	20231107	162000	753335600	19780	19780	19780	19780	0
228	20231107	161900	753335600	19780	19780	19780	19780	0
229	20231107	161800	753335600	19780	19780	19780	19780	0
230	20231107	161700	753335600	19780	19780	19780	19780	0
231	20231107	161600	753335600	19780	19780	19780	19780	0
232	20231107	161500	753335600	19780	19780	19780	19780	0
233	20231107	161400	753335600	19780	19780	19780	19780	0
234	20231107	161300	753335600	19780	19780	19780	19780	0
235	20231107	161200	753335600	19780	19780	19780	19780	0
236	20231107	161100	753335600	19780	19780	19780	19780	0
237	20231107	161000	753335600	19780	19780	19780	19780	0
238	20231107	160900	753335600	19780	19780	19780	19780	0
239	20231107	160800	753335600	19780	19780	19780	19780	0
240	20231107	160700	753335600	19780	19780	19780	19780	0
241	20231107	160600	753335600	19780	19780	19780	19780	0
242	20231107	160500	753335600	19780	19780	19780	19780	793
243	20231107	160400	753335600	19780	19780	19780	19780	0
244	20231107	160300	753335600	19780	19780	19780	19780	0
245	20231107	160200	753335600	19780	19780	19780	19780	0
246	20231107	160100	753335600	19780	19780	19780	19780	0
247	20231107	160000	753335600	19780	19780	19780	19780	0
248	20231107	155900	753335600	19780	19780	19780	19780	0
249	20231107	155800	753335600	19780	19780	19780	19780	0
250	20231107	155700	753335600	19780	19780	19780	19780	0
251	20231107	155600	753335600	19780	19780	19780	19780	0
252	20231107	155500	753335600	19780	19780	19780	19780	0
253	20231107	155400	753335600	19780	19780	19780	19780	0
254	20231107	155300	753335600	19780	19780	19780	19780	0
255	20231107	155200	753335600	19780	19780	19780	19780	0
256	20231107	155100	753335600	19780	19780	19780	19780	0
257	20231107	155000	753335600	19780	19780	19780	19780	0
258	20231107	154900	753335600	19780	19780	19780	19780	0
259	20231107	154800	753335600	19780	19780	19780	19780	0
260	20231107	154700	753335600	19780	19780	19780	19780	0
261	20231107	154600	753335600	19780	19780	19780	19780	0
262	20231107	154500	753335600	19780	19780	19780	19780	0
263	20231107	154400	753335600	19780	19780	19780	19780	0
264	20231107	154300	753335600	19780	19780	19780	19780	0
265	20231107	154200	753335600	19780	19780	19780	19780	0
266	20231107	154100	753335600	19780	19780	19780	19780	0
267	20231107	154000	753335600	19780	19780	19780	19780	0
268	20231107	153900	753335600	19780	19780	19780	19780	0
269	20231107	153800	753335600	19780	19780	19780	19780	0
270	20231107	153700	753335600	19780	19780	19780	19780	0
271	20231107	153600	753335600	19780	19780	19780	19780	0
272	20231107	153500	753335600	19780	19780	19780	19780	793
273	20231107	153400	753335600	19780	19780	19780	19780	0
274	20231107	153300	753335600	19780	19780	19780	19780	0
275	20231107	153200	753335600	19780	19780	19780	19780	0
276	20231107	153100	753335600	19780	19780	19780	19780	0
277	20231107	153000	753335600	19780	19780	19780	19780	793
278	20231107	152900	737650060	19790	19790	19790	19790	0
279	20231107	152800	737650060	19790	19790	19790	19790	0
280	20231107	152700	737650060	19790	19790	19790	19790	0
281	20231107	152600	737650060	19790	19790	19790	19790	0
282	20231107	152500	737650060	19790	19790	19790	19790	0
283	20231107	152400	737650060	19790	19790	19790	19790	0
284	20231107	152300	737650060	19790	19790	19790	19790	0
285	20231107	152200	737650060	19790	19790	19790	19790	0
286	20231107	152100	737650060	19790	19790	19790	19790	0
287	20231107	152000	737650060	19790	19790	19790	19790	0
288	20231107	151900	737650060	19790	19800	19800	19790	11
289	20231107	151800	737432320	19830	19830	19830	19830	0
290	20231107	151700	737432320	19830	19830	19830	19830	0
291	20231107	151600	737432320	19830	19830	19830	19830	0
292	20231107	151500	737432320	19830	19830	19830	19830	0
293	20231107	151400	737432320	19830	19830	19830	19830	0
294	20231107	151300	737432320	19830	19830	19830	19830	0
295	20231107	151200	737432320	19830	19830	19830	19830	150
296	20231107	151100	734457820	19840	19840	19840	19840	0
297	20231107	151000	734457820	19840	19840	19840	19840	0
298	20231107	150900	734457820	19840	19840	19840	19840	5
299	20231107	150800	734358620	19850	19850	19850	19850	0
300	20231107	150700	734358620	19850	19850	19850	19850	1
301	20231107	150600	734338770	19850	19850	19850	19850	0
302	20231107	150500	734338770	19850	19850	19850	19850	0
303	20231107	150400	734338770	19850	19850	19850	19850	0
304	20231107	150300	734338770	19850	19850	19850	19850	0
305	20231107	150200	734338770	19850	19850	19850	19850	0
306	20231107	150100	734338770	19850	19850	19850	19850	30
307	20231107	150000	733743270	19850	19810	19850	19740	55
308	20231107	145900	732653640	19740	19750	19750	19740	8
309	20231107	145800	732495700	19850	19740	19850	19740	16
310	20231107	145700	732179180	19740	19740	19740	19740	6
311	20231107	145600	732060740	19740	19740	19740	19740	11
312	20231107	145500	731843600	19740	19730	19740	19700	1008
313	20231107	145400	711968680	19730	19740	19740	19730	15
314	20231107	145300	711672590	19740	19750	19750	19740	4
315	20231107	145200	711593620	19790	19790	19790	19790	44
316	20231107	145100	710722860	19790	19790	19790	19790	7
317	20231107	145000	710584330	19730	19810	19810	19730	203
318	20231107	144900	706563140	19730	19810	19810	19730	1004
319	20231107	144800	686734530	19850	19810	19860	19810	17
320	20231107	144700	686397220	19810	19790	19810	19790	50
321	20231107	144600	685407250	19790	19780	19790	19780	14
322	20231107	144500	685130200	19780	19780	19780	19780	0
323	20231107	144400	685130200	19780	19780	19780	19780	3
324	20231107	144300	685070860	19860	19770	19860	19770	22
325	20231107	144200	684634810	19760	19750	19760	19750	9
326	20231107	144100	684457040	19750	19750	19750	19750	9
327	20231107	144000	684279290	19750	19760	19760	19750	9
328	20231107	143900	684101490	19760	19750	19760	19750	6
329	20231107	143800	683982950	19760	19760	19760	19750	49
330	20231107	143700	683014750	19750	19750	19750	19750	5
331	20231107	143600	682916000	19750	19750	19750	19750	0
332	20231107	143500	682916000	19750	19750	19750	19750	3
333	20231107	143400	682856750	19760	19840	19840	19750	48
334	20231107	143300	681904930	19880	19730	19880	19730	33
335	20231107	143200	681251760	19730	19730	19730	19730	1
336	20231107	143100	681232030	19730	19730	19730	19730	5
337	20231107	143000	681133380	19730	19730	19730	19730	3
338	20231107	142900	681074190	19800	19800	19800	19800	42
339	20231107	142800	680242590	19840	19730	19840	19730	91
340	20231107	142700	678440830	19730	19730	19740	19730	7
341	20231107	142600	678302710	19730	19730	19730	19720	8
342	20231107	142500	678144910	19730	19710	19730	19710	14
343	20231107	142400	677868880	19720	19710	19720	19710	8
344	20231107	142300	677711190	19710	19710	19710	19710	0
345	20231107	142200	677711190	19710	19710	19710	19710	5
346	20231107	142100	677612640	19770	19750	19770	19700	974
347	20231107	142000	658408230	19760	19770	19770	19760	263
348	20231107	141900	653208770	19770	19770	19770	19770	11
349	20231107	141800	652991300	19770	19770	19770	19770	7
350	20231107	141700	652852910	19770	19770	19770	19770	33
351	20231107	141600	652200500	19760	19760	19760	19760	16
352	20231107	141500	651884340	19760	19760	19760	19760	10
353	20231107	141400	651686740	19770	19770	19770	19770	14
354	20231107	141300	651409960	19770	19770	19770	19770	4
355	20231107	141200	651330880	19830	19770	19830	19770	46
356	20231107	141100	650418940	19850	19810	19850	19810	11
357	20231107	141000	650200790	19800	19780	19800	19780	18
358	20231107	140900	649844580	19780	19780	19780	19780	10
359	20231107	140800	649646780	19780	19780	19790	19780	44
360	20231107	140700	648776050	19780	19790	19790	19780	17
361	20231107	140600	648439720	19780	19780	19780	19780	11
362	20231107	140500	648222140	19780	19780	19780	19780	3
363	20231107	140400	648162800	19780	19790	19790	19780	53
364	20231107	140300	647114040	19780	19780	19780	19780	10
365	20231107	140200	646916240	19780	19780	19780	19780	3
366	20231107	140100	646856900	19790	19780	19790	19780	15
367	20231107	140000	646560150	19780	19780	19780	19780	11
368	20231107	135900	646342570	19780	19790	19790	19780	57
369	20231107	135800	645214550	19790	19790	19790	19790	13
370	20231107	135700	644957280	19790	19790	19790	19790	9
371	20231107	135600	644779170	19790	19790	19790	19790	3
372	20231107	135500	644719800	19790	19770	19790	19770	14
373	20231107	135400	644442810	19770	19770	19770	19770	10
374	20231107	135300	644245110	19770	19770	19770	19770	3
375	20231107	135200	644185800	19770	19770	19780	19770	13
376	20231107	135100	643928770	19770	19770	19770	19770	9
377	20231107	135000	643750840	19760	19760	19760	19760	4
378	20231107	134900	643671800	19760	19760	19760	19760	0
379	20231107	134800	643671800	19760	19760	19760	19760	4
380	20231107	134700	643592760	19860	19750	19860	19750	55
381	20231107	134600	642500950	19750	19860	19860	19750	41
382	20231107	134500	641691090	19870	19870	19870	19870	0
383	20231107	134400	641691090	19870	19870	19870	19870	84
384	20231107	134300	640022010	19870	19870	19870	19870	0
385	20231107	134200	640022010	19870	19860	19870	19860	50
386	20231107	134100	639028910	19870	19870	19870	19870	0
387	20231107	134000	639028910	19870	19870	19870	19870	0
388	20231107	133900	639028910	19870	19800	19870	19750	427
389	20231107	133800	630585790	19880	19880	19880	19880	42
390	20231107	133700	629750830	19880	19880	19880	19880	0
391	20231107	133600	629750830	19880	19880	19880	19880	0
392	20231107	133500	629750830	19880	19880	19880	19880	0
393	20231107	133400	629750830	19880	19800	19880	19790	54
394	20231107	133300	628678360	19800	19800	19800	19800	0
395	20231107	133200	628678360	19800	19800	19800	19800	0
396	20231107	133100	628678360	19800	19880	19880	19800	4
397	20231107	133000	628598920	19880	19880	19880	19880	0
398	20231107	132900	628598920	19880	19880	19880	19880	41
399	20231107	132800	627783840	19880	19880	19880	19880	0
400	20231107	132700	627783840	19880	19880	19880	19880	63
401	20231107	132600	626531400	19880	19880	19880	19880	0
402	20231107	132500	626531400	19880	19880	19880	19880	26
403	20231107	132400	626014520	19750	19750	19750	19750	50
404	20231107	132300	625027020	19750	19770	19770	19750	7
405	20231107	132200	624888710	19890	19890	19890	19890	0
406	20231107	132100	624888710	19890	19890	19890	19890	41
407	20231107	132000	624073220	19890	19890	19890	19890	0
408	20231107	131900	624073220	19890	19890	19890	19890	0
409	20231107	131800	624073220	19890	19890	19890	19890	50
410	20231107	131700	623078720	19890	19890	19890	19890	43
411	20231107	131600	622223450	19750	19750	19750	19750	10
412	20231107	131500	622025950	19710	19710	19710	19710	0
413	20231107	131400	622025950	19710	19710	19710	19710	0
414	20231107	131300	622025950	19710	19770	19770	19710	521
415	20231107	131200	611744100	19800	19780	19800	19780	45
416	20231107	131100	610853160	19800	19870	19900	19780	241
417	20231107	131000	606072040	19900	19900	19900	19900	0
418	20231107	130900	606072040	19900	19900	19900	19900	3
419	20231107	130800	606012340	19900	19900	19900	19900	41
420	20231107	130700	605196440	19870	19870	19870	19870	1
421	20231107	130600	605176570	19900	19900	19900	19900	9
422	20231107	130500	604997470	19900	19900	19900	19900	20
423	20231107	130400	604599470	19900	19900	19900	19900	41
424	20231107	130300	603783570	19900	19900	19900	19900	1
425	20231107	130200	603763670	19910	19910	19910	19910	0
426	20231107	130100	603763670	19910	19910	19910	19910	0
427	20231107	130000	603763670	19910	19910	19910	19910	0
428	20231107	125900	603763670	19910	19910	19910	19910	68
429	20231107	125800	602409790	19910	19910	19910	19910	20
430	20231107	125700	602011590	19910	19910	19910	19910	0
431	20231107	125600	602011590	19910	19910	19910	19910	0
432	20231107	125500	602011590	19910	19910	19910	19910	3
433	20231107	125400	601951860	19900	19890	19900	19890	172
434	20231107	125300	598530560	19900	19900	19900	19900	0
435	20231107	125200	598530560	19900	19900	19900	19900	20
436	20231107	125100	598132560	19900	19900	19900	19900	24
437	20231107	125000	597654960	19850	19870	19870	19850	13
438	20231107	124900	597396870	19850	19850	19850	19850	0
439	20231107	124800	597396870	19850	19850	19850	19850	0
440	20231107	124700	597396870	19850	19910	19910	19850	49
441	20231107	124600	596421700	19840	19840	19840	19840	0
442	20231107	124500	596421700	19840	19840	19840	19840	0
443	20231107	124400	596421700	19840	19840	19840	19840	2
444	20231107	124300	596382020	19910	19910	19910	19910	1
445	20231107	124200	596362110	19910	19910	19910	19910	41
446	20231107	124100	595545800	19910	19910	19910	19910	0
447	20231107	124000	595545800	19910	19910	19910	19910	0
448	20231107	123900	595545800	19910	19910	19910	19910	0
449	20231107	123800	595545800	19910	19910	19910	19910	41
450	20231107	123700	594729490	19910	19910	19910	19910	0
451	20231107	123600	594729490	19910	19910	19910	19910	0
452	20231107	123500	594729490	19910	19910	19910	19910	0
453	20231107	123400	594729490	19910	19910	19910	19910	42
454	20231107	123300	593893270	19830	19830	19830	19830	0
455	20231107	123200	593893270	19830	19830	19830	19830	0
456	20231107	123100	593893270	19830	19830	19830	19830	0
457	20231107	123000	593893270	19830	19830	19830	19830	0
458	20231107	122900	593893270	19830	19830	19830	19830	35
459	20231107	122800	593199220	19830	19830	19830	19830	0
460	20231107	122700	593199220	19830	19830	19830	19830	0
461	20231107	122600	593199220	19830	19830	19830	19830	0
462	20231107	122500	593199220	19830	19830	19830	19830	41
463	20231107	122400	592386190	19810	19810	19810	19810	0
464	20231107	122300	592386190	19810	19810	19810	19810	0
465	20231107	122200	592386190	19810	19810	19810	19810	0
466	20231107	122100	592386190	19810	19810	19810	19810	42
467	20231107	122000	591554170	19720	19720	19720	19720	0
468	20231107	121900	591554170	19720	19720	19720	19720	0
469	20231107	121800	591554170	19720	19720	19720	19720	415
470	20231107	121700	583370370	19710	19730	19730	19710	396
471	20231107	121600	575559940	19730	19730	19730	19730	15
472	20231107	121500	575263990	19730	19720	19730	19720	190
473	20231107	121400	571516990	19730	19720	19730	19720	7
474	20231107	121300	571378940	19720	19740	19740	19720	122
475	20231107	121200	568971920	19820	19820	19820	19820	41
476	20231107	121100	568159300	19820	19820	19820	19750	82
477	20231107	121000	566539520	19790	19800	19800	19790	810
478	20231107	120900	550501580	19830	19830	19830	19830	0
479	20231107	120800	550501580	19830	19810	19830	19810	159
480	20231107	120700	547350950	19820	19820	19820	19820	44
481	20231107	120600	546478870	19830	19830	19840	19830	90
482	20231107	120500	544694120	19850	19860	19860	19850	73
483	20231107	120400	543245050	19860	19970	19970	19860	299
484	20231107	120300	537294690	19980	19990	19990	19980	8
485	20231107	120200	537134820	19900	19950	19950	19900	2000
486	20231107	120100	497330110	19950	19950	19950	19950	0
487	20231107	120000	497330110	19950	19980	19980	19950	10
488	20231107	115900	497130340	19980	19950	19980	19950	115
489	20231107	115800	494835130	19950	19950	19950	19950	0
490	20231107	115700	494835130	19950	19970	19970	19950	70
491	20231107	115600	493438000	19980	19980	19980	19980	38
492	20231107	115500	492678760	19990	20000	20000	19990	45
493	20231107	115400	491778790	20000	20000	20000	20000	0
494	20231107	115300	491778790	20000	20000	20000	20000	5
495	20231107	115200	491678790	20000	20000	20000	20000	5
496	20231107	115100	491578790	20000	20000	20000	20000	55
497	20231107	115000	490478790	20000	20000	20000	20000	0
498	20231107	114900	490478790	20000	20000	20000	20000	10
499	20231107	114800	490278790	20000	20000	20000	20000	0
500	20231107	114700	490278790	20000	20000	20000	20000	729
501	20231107	114600	475698790	20000	20000	20000	20000	66
502	20231107	114500	474378790	20100	20100	20100	20100	0
503	20231107	114400	474378790	20100	20100	20100	20100	0
504	20231107	114300	474378790	20100	20100	20100	20100	0
505	20231107	114200	474378790	20100	20100	20100	20100	54
506	20231107	114100	473293390	20150	20100	20150	20100	250
507	20231107	114000	468265890	20100	20100	20100	20100	1
508	20231107	113900	468245790	20100	20100	20100	20100	387
509	20231107	113800	460467090	20100	20100	20100	20100	137
510	20231107	113700	457713390	19960	19960	19960	19960	0
511	20231107	113600	457713390	19960	19990	19990	19960	298
512	20231107	113500	451764980	19990	19990	19990	19990	0
513	20231107	113400	451764980	19990	20150	20150	19990	167
514	20231107	113300	448417570	20100	20100	20100	20100	26
515	20231107	113200	447894970	20100	20100	20100	20100	0
516	20231107	113100	447894970	20100	20100	20100	20100	0
517	20231107	113000	447894970	20100	20100	20100	20100	501
518	20231107	112900	437824870	20200	20100	20200	20100	43
519	20231107	112800	436956370	20100	20100	20100	20100	0
520	20231107	112700	436956370	20100	20100	20100	20100	1
521	20231107	112600	436936270	20100	20150	20150	20100	25
522	20231107	112500	436433270	20150	20100	20150	20100	52
523	20231107	112400	435386420	20100	20100	20100	20100	29
524	20231107	112300	434803520	20100	20100	20100	20100	0
525	20231107	112200	434803520	20100	20100	20100	20100	157
526	20231107	112100	431647820	20100	20200	20200	20100	629
527	20231107	112000	419000820	20150	20150	20150	20150	0
528	20231107	111900	419000820	20150	20150	20150	20150	100
529	20231107	111800	416985820	20100	20150	20150	20100	1560
530	20231107	111700	385618320	20150	20200	20200	20150	51
531	20231107	111600	384588570	20150	20150	20150	20150	4
532	20231107	111500	384507970	20150	20150	20150	20150	92
533	20231107	111400	382654170	20250	20250	20250	20250	0
534	20231107	111300	382654170	20250	20250	20250	20250	0
535	20231107	111200	382654170	20250	20250	20250	20250	41
536	20231107	111100	381823920	20250	20250	20250	20250	5
537	20231107	111000	381722670	20100	20100	20100	20100	36
538	20231107	110900	380999070	20150	20150	20150	20150	50
539	20231107	110800	379991570	20300	20150	20300	20150	241
540	20231107	110700	375129270	20200	20250	20250	20200	29
541	20231107	110600	374542520	20250	20200	20250	20200	2067
542	20231107	110500	332759270	20150	20100	20150	20100	1010
543	20231107	110400	312417770	20150	20150	20150	20150	42
544	20231107	110300	311571470	20100	20100	20100	20100	20
545	20231107	110200	311169470	20100	20100	20100	20100	0
546	20231107	110100	311169470	20100	20100	20100	20100	106
547	20231107	110000	309038870	20100	20100	20100	20100	0
548	20231107	105900	309038870	20100	20100	20100	20100	42
549	20231107	105800	308194670	20100	20100	20100	20100	0
550	20231107	105700	308194670	20100	20100	20100	20100	0
551	20231107	105600	308194670	20100	20100	20100	20100	0
552	20231107	105500	308194670	20100	20050	20100	20000	131
553	20231107	105400	305569070	20050	20050	20050	20050	1
554	20231107	105300	305549020	20100	20100	20100	20100	0
555	20231107	105200	305549020	20100	20100	20100	20100	1
556	20231107	105100	305528920	20100	20100	20100	20100	42
557	20231107	105000	304684720	20100	20100	20100	20100	0
558	20231107	104900	304684720	20100	20100	20100	20100	16
559	20231107	104800	304363120	20100	20100	20100	20100	0
560	20231107	104700	304363120	20100	20100	20100	20100	25
561	20231107	104600	303860620	20100	20100	20100	20100	0
562	20231107	104500	303860620	20100	20100	20100	20100	0
563	20231107	104400	303860620	20100	20100	20100	20100	0
564	20231107	104300	303860620	20100	20100	20100	20100	1
565	20231107	104200	303840520	20150	20150	20150	20150	41
566	20231107	104100	303014370	20150	20150	20150	20150	0
567	20231107	104000	303014370	20150	20150	20150	20150	1
568	20231107	103900	302994220	20150	20150	20150	20150	4
569	20231107	103800	302913620	20050	20150	20150	20050	92
570	20231107	103700	301064820	20150	20150	20150	20150	1
571	20231107	103600	301044670	20150	20050	20150	20050	1001
572	20231107	103500	280927420	20050	20050	20050	20050	0
573	20231107	103400	280927420	20050	20050	20050	20050	41
574	20231107	103300	280105370	20050	20050	20050	20050	1
575	20231107	103200	280085320	20050	20050	20050	20050	0
576	20231107	103100	280085320	20050	20050	20050	20050	0
577	20231107	103000	280085320	20050	20050	20050	20050	2
578	20231107	102900	280045220	20050	20050	20050	20050	41
579	20231107	102800	279223170	20100	20100	20100	20100	0
580	20231107	102700	279223170	20100	20100	20100	20100	2
581	20231107	102600	279182970	19950	20050	20050	19950	760
582	20231107	102500	264006150	20000	20000	20000	20000	559
583	20231107	102400	252826150	20000	20000	20000	20000	0
584	20231107	102300	252826150	20000	20000	20000	20000	50
585	20231107	102200	251826150	20000	20000	20000	20000	0
586	20231107	102100	251826150	20000	20000	20000	20000	41
587	20231107	102000	251006150	19910	19930	19930	19910	300
588	20231107	101900	245031950	19940	19950	19950	19940	118
589	20231107	101800	242679010	20000	20000	20000	20000	0
590	20231107	101700	242679010	20000	20000	20000	20000	0
591	20231107	101600	242679010	20000	20000	20000	20000	42
592	20231107	101500	241839010	19940	19940	19940	19940	0
593	20231107	101400	241839010	19940	19940	19940	19940	0
594	20231107	101300	241839010	19940	19950	19950	19940	50
595	20231107	101200	240841810	19940	20000	20000	19940	253
596	20231107	101100	235794470	19940	19940	19940	19940	0
597	20231107	101000	235794470	19940	19940	19940	19940	0
598	20231107	100900	235794470	19940	19940	19940	19940	0
599	20231107	100800	235794470	19940	19950	20000	19940	825
600	20231107	100700	219336070	19950	19950	19950	19950	300
601	20231107	100600	213351070	19950	19950	19950	19950	1
602	20231107	100500	213331120	19950	19950	19950	19950	200
603	20231107	100400	209341120	20000	20000	20000	20000	41
604	20231107	100300	208521120	20050	20050	20050	20050	0
605	20231107	100200	208521120	20050	20050	20050	20050	0
606	20231107	100100	208521120	20050	20050	20050	20050	0
607	20231107	100000	208521120	20050	20050	20050	20050	0
608	20231107	095900	208521120	20050	19950	20050	19950	142
609	20231107	095800	205684020	19950	19950	19950	19950	200
610	20231107	095700	201694020	19950	19950	19950	19950	0
611	20231107	095600	201694020	19950	19950	19950	19950	5
612	20231107	095500	201594270	20050	20050	20050	20050	41
613	20231107	095400	200772220	20050	20050	20050	20050	1
614	20231107	095300	200752170	19940	19940	19940	19940	206
615	20231107	095200	196644530	19940	19950	19950	19940	500
616	20231107	095100	186674010	20050	20050	20050	20050	41
617	20231107	095000	185851960	20100	20100	20100	20100	0
618	20231107	094900	185851960	20100	19940	20100	19940	316
619	20231107	094800	179550440	20100	20100	20100	20100	0
620	20231107	094700	179550440	20100	20100	20100	20100	0
621	20231107	094600	179550440	20100	20100	20100	20100	42
622	20231107	094500	178706240	20000	20000	20000	20000	0
623	20231107	094400	178706240	20000	19950	20000	19950	420
624	20231107	094300	170316240	19950	19950	19950	19950	0
625	20231107	094200	170316240	19950	20000	20000	19950	560
626	20231107	094100	159135260	20000	20100	20100	20000	250
627	20231107	094000	154134260	20100	20100	20100	20100	114
628	20231107	093900	151842860	20100	20100	20100	20100	50
629	20231107	093800	150837860	20000	20000	20050	20000	340
630	20231107	093700	144035810	20000	20000	20000	20000	8
631	20231107	093600	143875810	20000	20000	20000	20000	0
632	20231107	093500	143875810	20000	20000	20000	20000	0
633	20231107	093400	143875810	20000	20100	20100	20000	50
634	20231107	093300	142871610	20100	20100	20100	20100	1
635	20231107	093200	142851510	20150	20150	20150	20150	0
636	20231107	093100	142851510	20150	20150	20150	20150	1
637	20231107	093000	142831360	19980	20100	20100	19980	143
638	20231107	092900	139971700	20050	19990	20050	19990	259
639	20231107	092800	134793570	20000	20000	20000	20000	50
640	20231107	092700	133793570	20100	20100	20100	20100	0
641	20231107	092600	133793570	20100	20100	20100	20100	0
642	20231107	092500	133793570	20100	20100	20100	20100	41
643	20231107	092400	132969470	20100	20100	20100	20100	3
644	20231107	092300	132909170	20000	20000	20000	20000	0
645	20231107	092200	132909170	20000	20100	20100	20000	647
646	20231107	092100	119940770	20100	20100	20150	20100	70
647	20231107	092000	118533720	20250	20250	20250	20250	1
648	20231107	091900	118513470	20250	20250	20250	20250	10
649	20231107	091800	118310970	20000	20000	20000	20000	0
650	20231107	091700	118310970	20000	20000	20000	20000	54
651	20231107	091600	117230970	20000	19860	20000	19850	614
652	20231107	091500	105016940	19900	19870	19900	19850	71
653	20231107	091400	103606830	19850	19850	19850	19850	0
654	20231107	091300	103606830	19850	19960	19970	19850	200
655	20231107	091200	99624000	19970	19970	19970	19970	1
656	20231107	091100	99604030	19990	19990	19990	19990	1
657	20231107	091000	99584040	20000	19900	20000	19900	1000
658	20231107	090900	79588100	19910	19860	19910	19850	32
659	20231107	090800	78952740	19850	19850	19850	19850	0
660	20231107	090700	78952740	19850	19800	19850	19800	80
661	20231107	090600	77367010	19720	19720	19720	19720	1
662	20231107	090500	77347290	19700	19860	19860	19700	320
663	20231107	090400	71036640	19880	19760	19880	19750	198
664	20231107	090300	67124800	19900	19920	19920	19700	1095
665	20231107	090200	45550110	19710	19950	19950	19710	46
666	20231107	090100	44639860	19800	19980	20100	19800	1681
667	20231107	090000	11172110	19980	20100	20100	19980	557