KissMeData/001680/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183500	1795519000	20100	20100	20100	20100	3177
3	20231103	183400	1795519000	20100	20100	20100	20100	0
4	20231103	183300	1795519000	20100	20100	20100	20100	0
5	20231103	183200	1795519000	20100	20100	20100	20100	0
6	20231103	183100	1795519000	20100	20100	20100	20100	0
7	20231103	183000	1795519000	20100	20100	20100	20100	0
8	20231103	182900	1795519000	20100	20100	20100	20100	0
9	20231103	182800	1795519000	20100	20100	20100	20100	0
10	20231103	182700	1795519000	20100	20100	20100	20100	0
11	20231103	182600	1795519000	20100	20100	20100	20100	0
12	20231103	182500	1795519000	20100	20100	20100	20100	0
13	20231103	182400	1795519000	20100	20100	20100	20100	0
14	20231103	182300	1795519000	20100	20100	20100	20100	0
15	20231103	182200	1795519000	20100	20100	20100	20100	0
16	20231103	182100	1795519000	20100	20100	20100	20100	0
17	20231103	182000	1795519000	20100	20100	20100	20100	0
18	20231103	181900	1795519000	20100	20100	20100	20100	0
19	20231103	181800	1795519000	20100	20100	20100	20100	0
20	20231103	181700	1795519000	20100	20100	20100	20100	0
21	20231103	181600	1795519000	20100	20100	20100	20100	0
22	20231103	181500	1795519000	20100	20100	20100	20100	0
23	20231103	181400	1795519000	20100	20100	20100	20100	0
24	20231103	181300	1795519000	20100	20100	20100	20100	0
25	20231103	181200	1795519000	20100	20100	20100	20100	0
26	20231103	181100	1795519000	20100	20100	20100	20100	0
27	20231103	181000	1795519000	20100	20100	20100	20100	0
28	20231103	180900	1795519000	20100	20100	20100	20100	0
29	20231103	180800	1795519000	20100	20100	20100	20100	0
30	20231103	180700	1795519000	20100	20100	20100	20100	0
31	20231103	180600	1795519000	20100	20100	20100	20100	0
32	20231103	180500	1795519000	20100	20100	20100	20100	3177
33	20231103	180400	1795519000	20100	20100	20100	20100	0
34	20231103	180300	1795519000	20100	20100	20100	20100	0
35	20231103	180200	1795519000	20100	20100	20100	20100	0
36	20231103	180100	1795519000	20100	20100	20100	20100	0
37	20231103	180000	1795519000	20100	20100	20100	20100	0
38	20231103	175900	1795519000	20100	20100	20100	20100	0
39	20231103	175800	1795519000	20100	20100	20100	20100	0
40	20231103	175700	1795519000	20100	20100	20100	20100	0
41	20231103	175600	1795519000	20100	20100	20100	20100	0
42	20231103	175500	1795519000	20100	20100	20100	20100	0
43	20231103	175400	1795519000	20100	20100	20100	20100	0
44	20231103	175300	1795519000	20100	20100	20100	20100	0
45	20231103	175200	1795519000	20100	20100	20100	20100	0
46	20231103	175100	1795519000	20100	20100	20100	20100	0
47	20231103	175000	1795519000	20100	20100	20100	20100	0
48	20231103	174900	1795519000	20100	20100	20100	20100	0
49	20231103	174800	1795519000	20100	20100	20100	20100	0
50	20231103	174700	1795519000	20100	20100	20100	20100	0
51	20231103	174600	1795519000	20100	20100	20100	20100	0
52	20231103	174500	1795519000	20100	20100	20100	20100	0
53	20231103	174400	1795519000	20100	20100	20100	20100	0
54	20231103	174300	1795519000	20100	20100	20100	20100	0
55	20231103	174200	1795519000	20100	20100	20100	20100	0
56	20231103	174100	1795519000	20100	20100	20100	20100	0
57	20231103	174000	1795519000	20100	20100	20100	20100	0
58	20231103	173900	1795519000	20100	20100	20100	20100	0
59	20231103	173800	1795519000	20100	20100	20100	20100	0
60	20231103	173700	1795519000	20100	20100	20100	20100	0
61	20231103	173600	1795519000	20100	20100	20100	20100	0
62	20231103	173500	1795519000	20100	20100	20100	20100	3177
63	20231103	173400	1795519000	20100	20100	20100	20100	0
64	20231103	173300	1795519000	20100	20100	20100	20100	0
65	20231103	173200	1795519000	20100	20100	20100	20100	0
66	20231103	173100	1795519000	20100	20100	20100	20100	0
67	20231103	173000	1795519000	20100	20100	20100	20100	0
68	20231103	172900	1795519000	20100	20100	20100	20100	0
69	20231103	172800	1795519000	20100	20100	20100	20100	0
70	20231103	172700	1795519000	20100	20100	20100	20100	0
71	20231103	172600	1795519000	20100	20100	20100	20100	0
72	20231103	172500	1795519000	20100	20100	20100	20100	0
73	20231103	172400	1795519000	20100	20100	20100	20100	0
74	20231103	172300	1795519000	20100	20100	20100	20100	0
75	20231103	172200	1795519000	20100	20100	20100	20100	0
76	20231103	172100	1795519000	20100	20100	20100	20100	0
77	20231103	172000	1795519000	20100	20100	20100	20100	0
78	20231103	171900	1795519000	20100	20100	20100	20100	0
79	20231103	171800	1795519000	20100	20100	20100	20100	0
80	20231103	171700	1795519000	20100	20100	20100	20100	0
81	20231103	171600	1795519000	20100	20100	20100	20100	0
82	20231103	171500	1795519000	20100	20100	20100	20100	0
83	20231103	171400	1795519000	20100	20100	20100	20100	0
84	20231103	171300	1795519000	20100	20100	20100	20100	0
85	20231103	171200	1795519000	20100	20100	20100	20100	0
86	20231103	171100	1795519000	20100	20100	20100	20100	0
87	20231103	171000	1795519000	20100	20100	20100	20100	0
88	20231103	170900	1795519000	20100	20100	20100	20100	0
89	20231103	170800	1795519000	20100	20100	20100	20100	0
90	20231103	170700	1795519000	20100	20100	20100	20100	0
91	20231103	170600	1795519000	20100	20100	20100	20100	0
92	20231103	170500	1795519000	20100	20100	20100	20100	3177
93	20231103	170400	1795519000	20100	20100	20100	20100	0
94	20231103	170300	1795519000	20100	20100	20100	20100	0
95	20231103	170200	1795519000	20100	20100	20100	20100	0
96	20231103	170100	1795519000	20100	20100	20100	20100	0
97	20231103	170000	1795519000	20100	20100	20100	20100	0
98	20231103	165900	1795519000	20100	20100	20100	20100	0
99	20231103	165800	1795519000	20100	20100	20100	20100	0
100	20231103	165700	1795519000	20100	20100	20100	20100	0
101	20231103	165600	1795519000	20100	20100	20100	20100	0
102	20231103	165500	1795519000	20100	20100	20100	20100	0
103	20231103	165400	1795519000	20100	20100	20100	20100	0
104	20231103	165300	1795519000	20100	20100	20100	20100	0
105	20231103	165200	1795519000	20100	20100	20100	20100	0
106	20231103	165100	1795519000	20100	20100	20100	20100	0
107	20231103	165000	1795519000	20100	20100	20100	20100	0
108	20231103	164900	1795519000	20100	20100	20100	20100	0
109	20231103	164800	1795519000	20100	20100	20100	20100	0
110	20231103	164700	1795519000	20100	20100	20100	20100	0
111	20231103	164600	1795519000	20100	20100	20100	20100	0
112	20231103	164500	1795519000	20100	20100	20100	20100	0
113	20231103	164400	1795519000	20100	20100	20100	20100	0
114	20231103	164300	1795519000	20100	20100	20100	20100	0
115	20231103	164200	1795519000	20100	20100	20100	20100	0
116	20231103	164100	1795519000	20100	20100	20100	20100	0
117	20231103	164000	1795519000	20100	20100	20100	20100	0
118	20231103	163900	1795519000	20100	20100	20100	20100	0
119	20231103	163800	1795519000	20100	20100	20100	20100	0
120	20231103	163700	1795519000	20100	20100	20100	20100	0
121	20231103	163600	1795519000	20100	20100	20100	20100	0
122	20231103	163500	1795519000	20100	20100	20100	20100	3177
123	20231103	163400	1795519000	20100	20100	20100	20100	0
124	20231103	163300	1795519000	20100	20100	20100	20100	0
125	20231103	163200	1795519000	20100	20100	20100	20100	0
126	20231103	163100	1795519000	20100	20100	20100	20100	0
127	20231103	163000	1795519000	20100	20100	20100	20100	0
128	20231103	162900	1795519000	20100	20100	20100	20100	0
129	20231103	162800	1795519000	20100	20100	20100	20100	0
130	20231103	162700	1795519000	20100	20100	20100	20100	0
131	20231103	162600	1795519000	20100	20100	20100	20100	0
132	20231103	162500	1795519000	20100	20100	20100	20100	0
133	20231103	162400	1795519000	20100	20100	20100	20100	0
134	20231103	162300	1795519000	20100	20100	20100	20100	0
135	20231103	162200	1795519000	20100	20100	20100	20100	0
136	20231103	162100	1795519000	20100	20100	20100	20100	0
137	20231103	162000	1795519000	20100	20100	20100	20100	0
138	20231103	161900	1795519000	20100	20100	20100	20100	0
139	20231103	161800	1795519000	20100	20100	20100	20100	0
140	20231103	161700	1795519000	20100	20100	20100	20100	0
141	20231103	161600	1795519000	20100	20100	20100	20100	0
142	20231103	161500	1795519000	20100	20100	20100	20100	0
143	20231103	161400	1795519000	20100	20100	20100	20100	0
144	20231103	161300	1795519000	20100	20100	20100	20100	0
145	20231103	161200	1795519000	20100	20100	20100	20100	0
146	20231103	161100	1795519000	20100	20100	20100	20100	0
147	20231103	161000	1795519000	20100	20100	20100	20100	0
148	20231103	160900	1795519000	20100	20100	20100	20100	0
149	20231103	160800	1795519000	20100	20100	20100	20100	0
150	20231103	160700	1795519000	20100	20100	20100	20100	0
151	20231103	160600	1795519000	20100	20100	20100	20100	0
152	20231103	160500	1795519000	20100	20100	20100	20100	3177
153	20231103	160400	1795519000	20100	20100	20100	20100	0
154	20231103	160300	1795519000	20100	20100	20100	20100	0
155	20231103	160200	1795519000	20100	20100	20100	20100	0
156	20231103	160100	1795519000	20100	20100	20100	20100	0
157	20231103	160000	1795519000	20100	20100	20100	20100	0
158	20231103	155900	1795519000	20100	20100	20100	20100	0
159	20231103	155800	1795519000	20100	20100	20100	20100	0
160	20231103	155700	1795519000	20100	20100	20100	20100	0
161	20231103	155600	1795519000	20100	20100	20100	20100	0
162	20231103	155500	1795519000	20100	20100	20100	20100	0
163	20231103	155400	1795519000	20100	20100	20100	20100	0
164	20231103	155300	1795519000	20100	20100	20100	20100	0
165	20231103	155200	1795519000	20100	20100	20100	20100	0
166	20231103	155100	1795519000	20100	20100	20100	20100	0
167	20231103	155000	1795519000	20100	20100	20100	20100	0
168	20231103	154900	1795519000	20100	20100	20100	20100	0
169	20231103	154800	1795519000	20100	20100	20100	20100	0
170	20231103	154700	1795519000	20100	20100	20100	20100	0
171	20231103	154600	1795519000	20100	20100	20100	20100	0
172	20231103	154500	1795519000	20100	20100	20100	20100	0
173	20231103	154400	1795519000	20100	20100	20100	20100	0
174	20231103	154300	1795519000	20100	20100	20100	20100	0
175	20231103	154200	1795519000	20100	20100	20100	20100	0
176	20231103	154100	1795519000	20100	20100	20100	20100	0
177	20231103	154000	1795519000	20100	20100	20100	20100	0
178	20231103	153900	1795519000	20100	20100	20100	20100	0
179	20231103	153800	1795519000	20100	20100	20100	20100	0
180	20231103	153700	1795519000	20100	20100	20100	20100	0
181	20231103	153600	1795519000	20100	20100	20100	20100	0
182	20231103	153500	1795519000	20100	20100	20100	20100	3177
183	20231103	153400	1795519000	20100	20100	20100	20100	0
184	20231103	153300	1795519000	20100	20100	20100	20100	0
185	20231103	153200	1795519000	20100	20100	20100	20100	0
186	20231103	153100	1795519000	20100	20100	20100	20100	0
187	20231103	153000	1795519000	20100	20100	20100	20100	3177
188	20231103	152900	1731661300	20100	20100	20100	20100	0
189	20231103	152800	1731661300	20100	20100	20100	20100	0
190	20231103	152700	1731661300	20100	20100	20100	20100	0
191	20231103	152600	1731661300	20100	20100	20100	20100	0
192	20231103	152500	1731661300	20100	20100	20100	20100	0
193	20231103	152400	1731661300	20100	20100	20100	20100	0
194	20231103	152300	1731661300	20100	20100	20100	20100	0
195	20231103	152200	1731661300	20100	20100	20100	20100	0
196	20231103	152100	1731661300	20100	20100	20100	20100	0
197	20231103	152000	1731661300	20100	20100	20100	20100	0
198	20231103	151900	1731661300	20100	20100	20100	20050	258
199	20231103	151800	1726476100	20100	20100	20100	20050	381
200	20231103	151700	1718823600	20100	20100	20100	20100	348
201	20231103	151600	1711828800	20100	20050	20100	20050	38
202	20231103	151500	1711065100	20100	20100	20100	20050	58
203	20231103	151400	1709900800	20100	20100	20100	20050	113
204	20231103	151300	1707634500	20100	20100	20100	20050	236
205	20231103	151200	1702901250	20050	20100	20100	20050	376
206	20231103	151100	1695354150	20100	20100	20100	20100	991
207	20231103	151000	1675435050	20100	20100	20100	20050	80
208	20231103	150900	1673827500	20100	20100	20100	20050	229
209	20231103	150800	1669224650	20100	20100	20100	20050	176
210	20231103	150700	1665687100	20100	20100	20100	20050	85
211	20231103	150600	1663979300	20100	20100	20100	20050	65
212	20231103	150500	1662674300	20100	20100	20100	20050	164
213	20231103	150400	1659382950	20050	20100	20100	20050	302
214	20231103	150300	1653326750	20100	20100	20100	20050	30
215	20231103	150200	1652724050	20100	20100	20100	20100	3
216	20231103	150100	1652663750	20100	20100	20100	20050	772
217	20231103	150000	1637171550	20100	20100	20100	20050	48
218	20231103	145900	1636206800	20100	20050	20100	20050	1280
219	20231103	145800	1610536800	20050	20100	20100	20050	2241
220	20231103	145700	1565604100	20100	20050	20100	20050	209
221	20231103	145600	1561408850	20100	20100	20100	20100	30
222	20231103	145500	1560805850	20100	20100	20100	20050	17
223	20231103	145400	1560464200	20050	20050	20050	20050	0
224	20231103	145300	1560464200	20050	20100	20100	20050	504
225	20231103	145200	1550358850	20100	20100	20100	20100	53
226	20231103	145100	1549293550	20100	20100	20100	20050	74
227	20231103	145000	1547807200	20100	20100	20100	20100	116
228	20231103	144900	1545475600	20050	20050	20100	20050	101
229	20231103	144800	1543450100	20100	20100	20100	20050	331
230	20231103	144700	1536809950	20100	20100	20100	20050	243
231	20231103	144600	1531933350	20050	20100	20100	20050	66
232	20231103	144500	1530607700	20100	20050	20100	20050	123
233	20231103	144400	1528135800	20050	20100	20100	20050	487
234	20231103	144300	1518352100	20100	20100	20100	20050	147
235	20231103	144200	1515401800	20100	20100	20100	20100	13
236	20231103	144100	1515140500	20100	20100	20100	20050	103
237	20231103	144000	1513071800	20100	20100	20100	20050	157
238	20231103	143900	1509919600	20100	20100	20100	20050	73
239	20231103	143800	1508452350	20100	20100	20100	20050	88
240	20231103	143700	1506685500	20100	20100	20100	20050	76
241	20231103	143600	1505157950	20100	20100	20100	20050	62
242	20231103	143500	1503912000	20100	20100	20100	20100	294
243	20231103	143400	1498002600	20050	20050	20050	20050	832
244	20231103	143300	1481321000	20050	20050	20050	20050	565
245	20231103	143200	1469992750	20050	20050	20050	20050	64
246	20231103	143100	1468709550	20050	20050	20050	20050	63
247	20231103	143000	1467446400	20050	20050	20050	20050	42
248	20231103	142900	1466604300	20050	20050	20050	20050	49
249	20231103	142800	1465621850	20050	20050	20050	20050	109
250	20231103	142700	1463436400	20050	20050	20050	20000	1357
251	20231103	142600	1436253700	20050	20050	20050	20000	140
252	20231103	142500	1433451500	20050	20050	20050	20000	312
253	20231103	142400	1427201400	20050	20050	20050	20000	163
254	20231103	142300	1423939300	20050	20000	20050	20000	25
255	20231103	142200	1423438100	20050	20050	20050	20000	221
256	20231103	142100	1419015750	20050	20050	20050	20000	640
257	20231103	142000	1406200250	20050	20000	20050	20000	624
258	20231103	141900	1393712800	20000	20050	20050	20000	1907
259	20231103	141800	1355572100	20050	20050	20050	20000	149
260	20231103	141700	1352589650	20050	20050	20050	20050	75
261	20231103	141600	1351085900	20050	20100	20100	20050	1565
262	20231103	141500	1319705900	20050	20100	20100	20050	3061
263	20231103	141400	1258330650	20100	20100	20100	20050	155
264	20231103	141300	1255218150	20050	20050	20100	20050	112
265	20231103	141200	1252969550	20100	20050	20100	20050	172
266	20231103	141100	1249517350	20100	20050	20100	20050	86
267	20231103	141000	1247789800	20100	20100	20100	20100	64
268	20231103	140900	1246503400	20100	20100	20100	20100	50
269	20231103	140800	1245498400	20100	20100	20100	20050	91
270	20231103	140700	1243670550	20100	20050	20100	20050	43
271	20231103	140600	1242806300	20100	20100	20100	20050	64
272	20231103	140500	1241519950	20100	20100	20100	20050	254
273	20231103	140400	1236424550	20100	20100	20100	20050	51
274	20231103	140300	1235400450	20100	20100	20100	20050	75
275	20231103	140200	1233895700	20100	20100	20100	20100	48
276	20231103	140100	1232930900	20100	20100	20100	20050	390
277	20231103	140000	1225091950	20100	20100	20100	20050	266
278	20231103	135900	1219754400	20050	20100	20100	20050	63
279	20231103	135800	1218488650	20100	20100	20100	20050	124
280	20231103	135700	1215997500	20100	20100	20100	20100	124
281	20231103	135600	1213505100	20050	20100	20100	20050	62
282	20231103	135500	1212259050	20100	20100	20100	20050	182
283	20231103	135400	1208600900	20100	20100	20100	20100	112
284	20231103	135300	1206349700	20100	20100	20100	20100	83
285	20231103	135200	1204681400	20100	20100	20100	20050	516
286	20231103	135100	1194327400	20100	20100	20100	20100	90
287	20231103	135000	1192518400	20100	20100	20100	20050	129
288	20231103	134900	1189926100	20100	20100	20100	20050	207
289	20231103	134800	1185770900	20100	20100	20100	20050	186
290	20231103	134700	1182034800	20100	20100	20100	20050	157
291	20231103	134600	1178879500	20100	20100	20100	20050	178
292	20231103	134500	1175304250	20100	20100	20100	20050	100
293	20231103	134400	1173294750	20100	20100	20100	20100	50
294	20231103	134300	1172289750	20100	20100	20100	20050	84
295	20231103	134200	1170601850	20100	20050	20100	20050	45
296	20231103	134100	1169697600	20100	20100	20100	20100	415
297	20231103	134000	1161356100	20100	20100	20100	20050	764
298	20231103	133900	1146013050	20100	19980	20100	19980	8009
299	20231103	133800	985644240	19990	19990	19990	19990	44
300	20231103	133700	984764680	19990	19990	19990	19990	50
301	20231103	133600	983765180	19990	19990	19990	19990	67
302	20231103	133500	982425850	19990	19980	19990	19980	732
303	20231103	133400	967798550	19980	19980	19980	19980	55
304	20231103	133300	966699650	19980	19980	19980	19980	78
305	20231103	133200	965141210	19980	19980	19980	19980	58
306	20231103	133100	963982370	19970	19970	19970	19970	189
307	20231103	133000	960208040	19970	19970	19970	19960	84
308	20231103	132900	958530570	19970	19970	19970	19970	47
309	20231103	132800	957591980	19970	19970	19970	19970	16
310	20231103	132700	957272460	19970	19960	19970	19960	20
311	20231103	132600	956873160	19970	19970	19970	19970	3
312	20231103	132500	956813250	19970	19970	19970	19960	18
313	20231103	132400	956453800	19970	19970	19970	19970	3
314	20231103	132300	956393890	19970	19970	19970	19970	46
315	20231103	132200	955475270	19970	19970	19980	19970	461
316	20231103	132100	946268950	19980	19980	19980	19980	40
317	20231103	132000	945469750	19980	19980	19980	19980	26
318	20231103	131900	944950270	19980	19980	19980	19980	65
319	20231103	131800	943651570	19980	19980	19980	19980	18
320	20231103	131700	943291930	19980	19980	19980	19980	35
321	20231103	131600	942592630	19980	19980	19980	19980	99
322	20231103	131500	940614610	19980	19980	19980	19980	30
323	20231103	131400	940015210	19980	19980	19980	19980	16
324	20231103	131300	939695530	19980	19980	19980	19970	53
325	20231103	131200	938636670	19980	19980	19980	19980	39
326	20231103	131100	937857450	19980	19970	19980	19970	17
327	20231103	131000	937517800	19980	19980	19980	19970	299
328	20231103	130900	931544290	19980	19980	19980	19980	7
329	20231103	130800	931404430	19980	19980	19990	19980	56
330	20231103	130700	930285500	19980	19980	19980	19980	16
331	20231103	130600	929965820	19980	19970	19980	19970	137
332	20231103	130500	927229660	19960	19990	19990	19940	846
333	20231103	130400	910338040	19980	19990	20000	19980	1206
334	20231103	130300	886229850	20000	20000	20000	19990	87
335	20231103	130200	884490230	20000	20000	20000	19990	216
336	20231103	130100	880171800	20000	20000	20000	19990	704
337	20231103	130000	866091810	20000	20000	20000	19990	32
338	20231103	125900	865452010	20000	20000	20000	19990	97
339	20231103	125800	863512260	20000	20000	20000	20000	107
340	20231103	125700	861372260	20000	19950	20000	19950	2727
341	20231103	125600	806892030	19950	19950	19950	19950	222
342	20231103	125500	802463130	19950	19950	19950	19940	27
343	20231103	125400	801924490	19950	19950	19950	19950	951
344	20231103	125300	782952040	19950	19940	19950	19940	59
345	20231103	125200	781775110	19940	19940	19940	19930	239
346	20231103	125100	777009470	19940	19940	19940	19930	479
347	20231103	125000	767458250	19940	19940	19940	19940	44
348	20231103	124900	766580890	19940	19940	19940	19940	17
349	20231103	124800	766241910	19940	19920	19940	19920	287
350	20231103	124700	760523480	19920	19920	19920	19920	20
351	20231103	124600	760125080	19920	19920	19920	19920	0
352	20231103	124500	760125080	19920	19920	19920	19910	71
353	20231103	124400	758711050	19930	19940	19940	19930	442
354	20231103	124300	749901960	19930	19920	19940	19920	693
355	20231103	124200	736088740	19910	19910	19910	19910	55
356	20231103	124100	734993690	19920	19910	19920	19910	59
357	20231103	124000	733818520	19920	19920	19920	19910	207
358	20231103	123900	729695380	19920	19910	19920	19900	133
359	20231103	123800	727047130	19910	19910	19910	19910	461
360	20231103	123700	717868620	19920	19840	19920	19840	3489
361	20231103	123600	648563310	19830	19830	19830	19820	1883
362	20231103	123500	611224920	19830	19830	19830	19830	10
363	20231103	123400	611026620	19830	19830	19830	19830	39
364	20231103	123300	610253250	19830	19820	19830	19820	22
365	20231103	123200	609817000	19820	19820	19820	19820	4
366	20231103	123100	609737720	19820	19830	19830	19820	25
367	20231103	123000	609242170	19820	19830	19830	19820	32
368	20231103	122900	608607920	19820	19820	19820	19820	0
369	20231103	122800	608607920	19820	19820	19820	19820	70
370	20231103	122700	607220520	19820	19820	19820	19820	0
371	20231103	122600	607220520	19820	19820	19820	19820	50
372	20231103	122500	606229520	19830	19830	19830	19830	16
373	20231103	122400	605912240	19830	19840	19840	19820	923
374	20231103	122300	587611480	19840	19840	19840	19840	33
375	20231103	122200	586956760	19840	19840	19840	19840	19
376	20231103	122100	586579800	19840	19840	19840	19840	17
377	20231103	122000	586242520	19840	19830	19840	19830	29
378	20231103	121900	585667370	19840	19840	19840	19830	92
379	20231103	121800	583842390	19840	19840	19840	19840	46
380	20231103	121700	582929750	19840	19840	19840	19840	144
381	20231103	121600	580072790	19840	19840	19840	19840	25
382	20231103	121500	579576790	19830	19830	19830	19830	2
383	20231103	121400	579537130	19840	19840	19840	19840	28
384	20231103	121300	578981610	19840	19840	19840	19840	0
385	20231103	121200	578981610	19840	19840	19840	19840	17
386	20231103	121100	578644330	19840	19840	19840	19840	0
387	20231103	121000	578644330	19840	19840	19840	19840	1
388	20231103	120900	578624490	19830	19830	19830	19830	19
389	20231103	120800	578247720	19830	19830	19830	19830	1
390	20231103	120700	578227890	19830	19830	19830	19830	100
391	20231103	120600	576244890	19830	19830	19830	19830	121
392	20231103	120500	573845460	19830	19820	19830	19820	11
393	20231103	120400	573627430	19820	19830	19830	19820	1027
394	20231103	120300	553266020	19840	19840	19840	19840	15
395	20231103	120200	552968420	19840	19840	19840	19840	1
396	20231103	120100	552948580	19840	19840	19840	19840	16
397	20231103	120000	552631140	19840	19840	19840	19830	182
398	20231103	115900	549021900	19840	19840	19840	19830	24
399	20231103	115800	548545750	19840	19840	19840	19840	80
400	20231103	115700	546958550	19840	19840	19840	19840	83
401	20231103	115600	545311830	19840	19840	19840	19840	88
402	20231103	115500	543565910	19840	19830	19840	19830	19
403	20231103	115400	543188960	19840	19840	19840	19840	19
404	20231103	115300	542812000	19840	19840	19840	19830	8
405	20231103	115200	542653290	19840	19830	19840	19830	151
406	20231103	115100	539658610	19830	19830	19830	19830	174
407	20231103	115000	536208190	19830	19830	19830	19830	22
408	20231103	114900	535771930	19830	19830	19830	19830	22
409	20231103	114800	535335670	19820	19820	19820	19820	1
410	20231103	114700	535315850	19830	19830	19830	19830	61
411	20231103	114600	534106220	19830	19830	19830	19830	15
412	20231103	114500	533808770	19830	19840	19840	19830	408
413	20231103	114400	525717780	19830	19830	19840	19830	21
414	20231103	114300	525301320	19840	19840	19840	19840	15
415	20231103	114200	525003720	19840	19840	19840	19840	1
416	20231103	114100	524983880	19840	19840	19840	19840	10
417	20231103	114000	524785480	19840	19840	19840	19840	59
418	20231103	113900	523614920	19840	19840	19840	19840	89
419	20231103	113800	521849160	19830	19820	19830	19820	489
420	20231103	113700	512152320	19820	19830	19830	19820	759
421	20231103	113600	497107490	19830	19830	19830	19830	224
422	20231103	113500	492665570	19830	19830	19830	19830	5
423	20231103	113400	492566420	19830	19830	19830	19830	21
424	20231103	113300	492149990	19830	19810	19830	19810	1488
425	20231103	113200	462656510	19810	19810	19820	19810	102
426	20231103	113100	460635880	19820	19820	19820	19820	16
427	20231103	113000	460318760	19810	19820	19820	19810	432
428	20231103	112900	451760820	19820	19820	19820	19820	18
429	20231103	112800	451404060	19820	19820	19820	19820	397
430	20231103	112700	443535520	19830	19820	19830	19820	19
431	20231103	112600	443158760	19820	19820	19820	19820	0
432	20231103	112500	443158760	19820	19820	19820	19820	20
433	20231103	112400	442762360	19820	19830	19830	19820	101
434	20231103	112300	440759540	19830	19840	19840	19830	11
435	20231103	112200	440541340	19830	19830	19840	19830	525
436	20231103	112100	430130570	19830	19840	19840	19830	223
437	20231103	112000	425707970	19840	19840	19840	19840	17
438	20231103	111900	425370690	19830	19840	19840	19830	41
439	20231103	111800	424557630	19840	19840	19840	19840	17
440	20231103	111700	424220350	19830	19840	19840	19830	20
441	20231103	111600	423823650	19840	19840	19840	19830	118
442	20231103	111500	421482550	19840	19840	19840	19840	164
443	20231103	111400	418228790	19840	19840	19840	19840	48
444	20231103	111300	417276470	19840	19840	19840	19830	9
445	20231103	111200	417097920	19840	19830	19840	19830	7
446	20231103	111100	416959060	19840	19830	19840	19830	20
447	20231103	111000	416562270	19840	19840	19840	19840	96
448	20231103	110900	414657630	19840	19840	19840	19840	33
449	20231103	110800	414002910	19840	19840	19840	19840	14
450	20231103	110700	413725150	19840	19840	19840	19840	23
451	20231103	110600	413268830	19840	19840	19840	19830	12
452	20231103	110500	413030850	19830	19840	19840	19830	15
453	20231103	110400	412733260	19840	19830	19840	19830	201
454	20231103	110300	408746560	19840	19840	19840	19840	0
455	20231103	110200	408746560	19840	19840	19840	19840	19
456	20231103	110100	408369600	19840	19840	19840	19840	8
457	20231103	110000	408210880	19840	19830	19840	19830	25
458	20231103	105900	407714900	19840	19830	19840	19830	85
459	20231103	105800	406029020	19830	19830	19840	19830	23
460	20231103	105700	405572730	19830	19830	19840	19830	18
461	20231103	105600	405215770	19840	19830	19840	19830	36
462	20231103	105500	404501560	19840	19830	19840	19830	72
463	20231103	105400	403073110	19830	19830	19830	19830	4
464	20231103	105300	402993790	19840	19840	19840	19840	134
465	20231103	105200	400335230	19840	19850	19850	19840	5
466	20231103	105100	400236010	19850	19840	19850	19840	81
467	20231103	105000	398628680	19850	19840	19850	19840	21
468	20231103	104900	398211860	19850	19840	19850	19840	50
469	20231103	104800	397219380	19840	19840	19850	19840	11
470	20231103	104700	397001080	19850	19840	19850	19840	18
471	20231103	104600	396643880	19840	19840	19840	19830	19
472	20231103	104500	396266990	19840	19830	19840	19830	135
473	20231103	104400	393588640	19830	19840	19840	19830	91
474	20231103	104300	391783670	19840	19840	19840	19840	2
475	20231103	104200	391743990	19840	19830	19840	19830	48
476	20231103	104100	390791690	19840	19850	19850	19840	432
477	20231103	104000	382220800	19850	19850	19850	19840	137
478	20231103	103900	379502360	19840	19840	19850	19840	4
479	20231103	103800	379422990	19840	19840	19850	19840	32
480	20231103	103700	378787820	19840	19850	19850	19840	14
481	20231103	103600	378510010	19850	19850	19850	19840	23
482	20231103	103500	378053500	19830	19840	19840	19830	101
483	20231103	103400	376049690	19830	19810	19830	19810	270
484	20231103	103300	370697760	19810	19810	19810	19810	56
485	20231103	103200	369588400	19810	19810	19810	19810	2
486	20231103	103100	369548780	19810	19820	19820	19810	104
487	20231103	103000	367488190	19820	19820	19820	19820	201
488	20231103	102900	363504370	19820	19820	19820	19820	4
489	20231103	102800	363425090	19830	19840	19840	19820	108
490	20231103	102700	361283310	19840	19850	19850	19830	359
491	20231103	102600	354157780	19860	19850	19860	19850	42
492	20231103	102500	353324070	19850	19860	19860	19850	132
493	20231103	102400	350703190	19860	19860	19860	19850	32
494	20231103	102300	350067890	19860	19860	19860	19850	30
495	20231103	102200	349472120	19860	19850	19860	19850	78
496	20231103	102100	347923050	19860	19850	19860	19850	75
497	20231103	102000	346433890	19860	19860	19860	19850	7
498	20231103	101900	346294880	19860	19860	19860	19850	56
499	20231103	101800	345182730	19850	19870	19870	19840	38
500	20231103	101700	344428050	19860	19860	19860	19860	301
501	20231103	101600	338450190	19860	19870	19870	19860	47
502	20231103	101500	337516430	19870	19830	19870	19830	1200
503	20231103	101400	313702530	19830	19830	19830	19820	70
504	20231103	101300	312314460	19830	19820	19830	19820	22
505	20231103	101200	311878210	19820	19830	19830	19820	105
506	20231103	101100	309796090	19830	19830	19830	19820	24
507	20231103	101000	309320180	19830	19830	19830	19820	43
508	20231103	100900	308467530	19830	19810	19830	19810	406
509	20231103	100800	300422800	19810	19800	19810	19800	29
510	20231103	100700	299848540	19810	19810	19810	19800	101
511	20231103	100600	297847740	19810	19800	19820	19800	380
512	20231103	100500	290319150	19810	19810	19810	19800	4
513	20231103	100400	290239920	19810	19800	19810	19800	30
514	20231103	100300	289645650	19800	19810	19810	19800	46
515	20231103	100200	288734840	19810	19800	19810	19800	8
516	20231103	100100	288576420	19810	19810	19820	19800	161
517	20231103	100000	285387650	19810	19810	19820	19800	119
518	20231103	095900	283030090	19810	19810	19810	19800	163
519	20231103	095800	279801190	19820	19820	19820	19810	26
520	20231103	095700	279285880	19820	19810	19820	19810	80
521	20231103	095600	277700960	19810	19820	19820	19810	23
522	20231103	095500	277245260	19810	19820	19820	19810	15
523	20231103	095400	276947990	19810	19810	19810	19810	120
524	20231103	095300	274570790	19810	19850	19850	19810	650
525	20231103	095200	261687490	19840	19850	19850	19840	540
526	20231103	095100	250971350	19850	19850	19850	19850	3
527	20231103	095000	250911800	19850	19840	19860	19840	32
528	20231103	094900	250276600	19850	19850	19850	19840	334
529	20231103	094800	243646720	19850	19850	19850	19850	124
530	20231103	094700	241185320	19850	19860	19860	19850	20
531	20231103	094600	240788160	19860	19850	19860	19850	229
532	20231103	094500	236240230	19860	19880	19880	19860	313
533	20231103	094400	230020800	19880	19890	19890	19880	107
534	20231103	094300	227893520	19890	19890	19900	19880	61
535	20231103	094200	226680170	19900	19890	19900	19890	65
536	20231103	094100	225387050	19890	19890	19890	19890	314
537	20231103	094000	219141590	19890	19900	19900	19890	18
538	20231103	093900	218783550	19900	19910	19910	19900	100
539	20231103	093800	216792750	19910	19920	19930	19910	63
540	20231103	093700	215537470	19920	19920	19920	19910	28
541	20231103	093600	214979720	19890	19880	19890	19880	186
542	20231103	093500	211280810	19880	19870	19880	19870	164
543	20231103	093400	208020500	19870	19860	19870	19850	350
544	20231103	093300	201068360	19860	19860	19860	19850	92
545	20231103	093200	199241250	19870	19870	19880	19870	22
546	20231103	093100	198804080	19880	19880	19880	19870	85
547	20231103	093000	197115080	19880	19880	19880	19870	9
548	20231103	092900	196936200	19870	19870	19880	19870	44
549	20231103	092800	196061750	19870	19880	19880	19870	154
550	20231103	092700	193000420	19890	19900	19900	19890	443
551	20231103	092600	184186500	19920	19910	19920	19900	702
552	20231103	092500	170210030	19920	19920	19930	19910	215
553	20231103	092400	165926140	19920	19930	19940	19920	203
554	20231103	092300	161881720	19940	19940	19940	19940	77
555	20231103	092200	160346340	19950	19950	19950	19950	27
556	20231103	092100	159807690	19940	19950	19950	19940	336
557	20231103	092000	153104930	19950	19960	19960	19950	96
558	20231103	091900	151189170	19950	19960	19970	19950	398
559	20231103	091800	143244370	19960	19940	19960	19940	209
560	20231103	091700	139073530	19930	19920	19930	19910	705
561	20231103	091600	125029180	19920	19920	19920	19920	28
562	20231103	091500	124471420	19920	19920	19920	19910	113
563	20231103	091400	122220970	19920	19920	19920	19920	18
564	20231103	091300	121862410	19920	19910	19920	19910	103
565	20231103	091200	119811280	19920	19920	19920	19920	54
566	20231103	091100	118735600	19920	19920	19930	19920	118
567	20231103	091000	116384640	19920	19930	19930	19910	31
568	20231103	090900	115767100	19920	19950	19950	19920	154
569	20231103	090800	112698080	19950	19910	19950	19910	110
570	20231103	090700	110505460	19910	19890	19920	19880	585
571	20231103	090600	98865630	19890	19880	19890	19880	51
572	20231103	090500	97851530	19860	19880	19900	19860	490
573	20231103	090400	88113670	19870	19900	19900	19870	202
574	20231103	090300	84097490	19900	19960	19960	19900	1255
575	20231103	090200	59069690	19970	19970	19970	19960	152
576	20231103	090100	56035000	19960	19990	19990	19960	458
577	20231103	090000	46880650	20000	19990	20000	19950	2345