KissMeData/020000/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	190400	1639824050	19830	19830	19830	19830	5951
3	20231109	190300	1639824050	19830	19830	19830	19830	0
4	20231109	190200	1639824050	19830	19830	19830	19830	0
5	20231109	190100	1639824050	19830	19830	19830	19830	0
6	20231109	190000	1639824050	19830	19830	19830	19830	0
7	20231109	185900	1639824050	19830	19830	19830	19830	0
8	20231109	185800	1639824050	19830	19830	19830	19830	0
9	20231109	185700	1639824050	19830	19830	19830	19830	0
10	20231109	185600	1639824050	19830	19830	19830	19830	0
11	20231109	185500	1639824050	19830	19830	19830	19830	0
12	20231109	185400	1639824050	19830	19830	19830	19830	0
13	20231109	185300	1639824050	19830	19830	19830	19830	0
14	20231109	185200	1639824050	19830	19830	19830	19830	0
15	20231109	185100	1639824050	19830	19830	19830	19830	0
16	20231109	185000	1639824050	19830	19830	19830	19830	0
17	20231109	184900	1639824050	19830	19830	19830	19830	0
18	20231109	184800	1639824050	19830	19830	19830	19830	0
19	20231109	184700	1639824050	19830	19830	19830	19830	0
20	20231109	184600	1639824050	19830	19830	19830	19830	0
21	20231109	184500	1639824050	19830	19830	19830	19830	0
22	20231109	184400	1639824050	19830	19830	19830	19830	0
23	20231109	184300	1639824050	19830	19830	19830	19830	0
24	20231109	184200	1639824050	19830	19830	19830	19830	0
25	20231109	184100	1639824050	19830	19830	19830	19830	0
26	20231109	184000	1639824050	19830	19830	19830	19830	0
27	20231109	183900	1639824050	19830	19830	19830	19830	0
28	20231109	183800	1639824050	19830	19830	19830	19830	0
29	20231109	183700	1639824050	19830	19830	19830	19830	0
30	20231109	183600	1639824050	19830	19830	19830	19830	0
31	20231109	183500	1639824050	19830	19830	19830	19830	0
32	20231109	183400	1639824050	19830	19830	19830	19830	5951
33	20231109	183300	1639824050	19830	19830	19830	19830	0
34	20231109	183200	1639824050	19830	19830	19830	19830	0
35	20231109	183100	1639824050	19830	19830	19830	19830	0
36	20231109	183000	1639824050	19830	19830	19830	19830	0
37	20231109	182900	1639824050	19830	19830	19830	19830	0
38	20231109	182800	1639824050	19830	19830	19830	19830	0
39	20231109	182700	1639824050	19830	19830	19830	19830	0
40	20231109	182600	1639824050	19830	19830	19830	19830	0
41	20231109	182500	1639824050	19830	19830	19830	19830	0
42	20231109	182400	1639824050	19830	19830	19830	19830	0
43	20231109	182300	1639824050	19830	19830	19830	19830	0
44	20231109	182200	1639824050	19830	19830	19830	19830	0
45	20231109	182100	1639824050	19830	19830	19830	19830	0
46	20231109	182000	1639824050	19830	19830	19830	19830	0
47	20231109	181900	1639824050	19830	19830	19830	19830	0
48	20231109	181800	1639824050	19830	19830	19830	19830	0
49	20231109	181700	1639824050	19830	19830	19830	19830	0
50	20231109	181600	1639824050	19830	19830	19830	19830	0
51	20231109	181500	1639824050	19830	19830	19830	19830	0
52	20231109	181400	1639824050	19830	19830	19830	19830	0
53	20231109	181300	1639824050	19830	19830	19830	19830	0
54	20231109	181200	1639824050	19830	19830	19830	19830	0
55	20231109	181100	1639824050	19830	19830	19830	19830	0
56	20231109	181000	1639824050	19830	19830	19830	19830	0
57	20231109	180900	1639824050	19830	19830	19830	19830	0
58	20231109	180800	1639824050	19830	19830	19830	19830	0
59	20231109	180700	1639824050	19830	19830	19830	19830	0
60	20231109	180600	1639824050	19830	19830	19830	19830	0
61	20231109	180500	1639824050	19830	19830	19830	19830	0
62	20231109	180400	1639824050	19830	19830	19830	19830	5951
63	20231109	180300	1639824050	19830	19830	19830	19830	0
64	20231109	180200	1639824050	19830	19830	19830	19830	0
65	20231109	180100	1639824050	19830	19830	19830	19830	0
66	20231109	180000	1639824050	19830	19830	19830	19830	0
67	20231109	175900	1639824050	19830	19830	19830	19830	0
68	20231109	175800	1639824050	19830	19830	19830	19830	0
69	20231109	175700	1639824050	19830	19830	19830	19830	0
70	20231109	175600	1639824050	19830	19830	19830	19830	0
71	20231109	175500	1639824050	19830	19830	19830	19830	0
72	20231109	175400	1639824050	19830	19830	19830	19830	0
73	20231109	175300	1639824050	19830	19830	19830	19830	0
74	20231109	175200	1639824050	19830	19830	19830	19830	0
75	20231109	175100	1639824050	19830	19830	19830	19830	0
76	20231109	175000	1639824050	19830	19830	19830	19830	0
77	20231109	174900	1639824050	19830	19830	19830	19830	0
78	20231109	174800	1639824050	19830	19830	19830	19830	0
79	20231109	174700	1639824050	19830	19830	19830	19830	0
80	20231109	174600	1639824050	19830	19830	19830	19830	0
81	20231109	174500	1639824050	19830	19830	19830	19830	0
82	20231109	174400	1639824050	19830	19830	19830	19830	0
83	20231109	174300	1639824050	19830	19830	19830	19830	0
84	20231109	174200	1639824050	19830	19830	19830	19830	0
85	20231109	174100	1639824050	19830	19830	19830	19830	0
86	20231109	174000	1639824050	19830	19830	19830	19830	0
87	20231109	173900	1639824050	19830	19830	19830	19830	0
88	20231109	173800	1639824050	19830	19830	19830	19830	0
89	20231109	173700	1639824050	19830	19830	19830	19830	0
90	20231109	173600	1639824050	19830	19830	19830	19830	0
91	20231109	173500	1639824050	19830	19830	19830	19830	0
92	20231109	173400	1639824050	19830	19830	19830	19830	5951
93	20231109	173300	1639824050	19830	19830	19830	19830	0
94	20231109	173200	1639824050	19830	19830	19830	19830	0
95	20231109	173100	1639824050	19830	19830	19830	19830	0
96	20231109	173000	1639824050	19830	19830	19830	19830	0
97	20231109	172900	1639824050	19830	19830	19830	19830	0
98	20231109	172800	1639824050	19830	19830	19830	19830	0
99	20231109	172700	1639824050	19830	19830	19830	19830	0
100	20231109	172600	1639824050	19830	19830	19830	19830	0
101	20231109	172500	1639824050	19830	19830	19830	19830	0
102	20231109	172400	1639824050	19830	19830	19830	19830	0
103	20231109	172300	1639824050	19830	19830	19830	19830	0
104	20231109	172200	1639824050	19830	19830	19830	19830	0
105	20231109	172100	1639824050	19830	19830	19830	19830	0
106	20231109	172000	1639824050	19830	19830	19830	19830	0
107	20231109	171900	1639824050	19830	19830	19830	19830	0
108	20231109	171800	1639824050	19830	19830	19830	19830	0
109	20231109	171700	1639824050	19830	19830	19830	19830	0
110	20231109	171600	1639824050	19830	19830	19830	19830	0
111	20231109	171500	1639824050	19830	19830	19830	19830	0
112	20231109	171400	1639824050	19830	19830	19830	19830	0
113	20231109	171300	1639824050	19830	19830	19830	19830	0
114	20231109	171200	1639824050	19830	19830	19830	19830	0
115	20231109	171100	1639824050	19830	19830	19830	19830	0
116	20231109	171000	1639824050	19830	19830	19830	19830	0
117	20231109	170900	1639824050	19830	19830	19830	19830	0
118	20231109	170800	1639824050	19830	19830	19830	19830	0
119	20231109	170700	1639824050	19830	19830	19830	19830	0
120	20231109	170600	1639824050	19830	19830	19830	19830	0
121	20231109	170500	1639824050	19830	19830	19830	19830	0
122	20231109	170400	1639824050	19830	19830	19830	19830	5951
123	20231109	170300	1639824050	19830	19830	19830	19830	0
124	20231109	170200	1639824050	19830	19830	19830	19830	0
125	20231109	170100	1639824050	19830	19830	19830	19830	0
126	20231109	170000	1639824050	19830	19830	19830	19830	0
127	20231109	165900	1639824050	19830	19830	19830	19830	0
128	20231109	165800	1639824050	19830	19830	19830	19830	0
129	20231109	165700	1639824050	19830	19830	19830	19830	0
130	20231109	165600	1639824050	19830	19830	19830	19830	0
131	20231109	165500	1639824050	19830	19830	19830	19830	0
132	20231109	165400	1639824050	19830	19830	19830	19830	0
133	20231109	165300	1639824050	19830	19830	19830	19830	0
134	20231109	165200	1639824050	19830	19830	19830	19830	0
135	20231109	165100	1639824050	19830	19830	19830	19830	0
136	20231109	165000	1639824050	19830	19830	19830	19830	0
137	20231109	164900	1639824050	19830	19830	19830	19830	0
138	20231109	164800	1639824050	19830	19830	19830	19830	0
139	20231109	164700	1639824050	19830	19830	19830	19830	0
140	20231109	164600	1639824050	19830	19830	19830	19830	0
141	20231109	164500	1639824050	19830	19830	19830	19830	0
142	20231109	164400	1639824050	19830	19830	19830	19830	0
143	20231109	164300	1639824050	19830	19830	19830	19830	0
144	20231109	164200	1639824050	19830	19830	19830	19830	0
145	20231109	164100	1639824050	19830	19830	19830	19830	0
146	20231109	164000	1639824050	19830	19830	19830	19830	0
147	20231109	163900	1639824050	19830	19830	19830	19830	0
148	20231109	163800	1639824050	19830	19830	19830	19830	0
149	20231109	163700	1639824050	19830	19830	19830	19830	0
150	20231109	163600	1639824050	19830	19830	19830	19830	0
151	20231109	163500	1639824050	19830	19830	19830	19830	0
152	20231109	163400	1639824050	19830	19830	19830	19830	5951
153	20231109	163300	1639824050	19830	19830	19830	19830	0
154	20231109	163200	1639824050	19830	19830	19830	19830	0
155	20231109	163100	1639824050	19830	19830	19830	19830	0
156	20231109	163000	1639824050	19830	19830	19830	19830	0
157	20231109	162900	1639824050	19830	19830	19830	19830	0
158	20231109	162800	1639824050	19830	19830	19830	19830	0
159	20231109	162700	1639824050	19830	19830	19830	19830	0
160	20231109	162600	1639824050	19830	19830	19830	19830	0
161	20231109	162500	1639824050	19830	19830	19830	19830	0
162	20231109	162400	1639824050	19830	19830	19830	19830	0
163	20231109	162300	1639824050	19830	19830	19830	19830	0
164	20231109	162200	1639824050	19830	19830	19830	19830	0
165	20231109	162100	1639824050	19830	19830	19830	19830	0
166	20231109	162000	1639824050	19830	19830	19830	19830	0
167	20231109	161900	1639824050	19830	19830	19830	19830	0
168	20231109	161800	1639824050	19830	19830	19830	19830	0
169	20231109	161700	1639824050	19830	19830	19830	19830	0
170	20231109	161600	1639824050	19830	19830	19830	19830	0
171	20231109	161500	1639824050	19830	19830	19830	19830	0
172	20231109	161400	1639824050	19830	19830	19830	19830	0
173	20231109	161300	1639824050	19830	19830	19830	19830	0
174	20231109	161200	1639824050	19830	19830	19830	19830	0
175	20231109	161100	1639824050	19830	19830	19830	19830	0
176	20231109	161000	1639824050	19830	19830	19830	19830	0
177	20231109	160900	1639824050	19830	19830	19830	19830	0
178	20231109	160800	1639824050	19830	19830	19830	19830	0
179	20231109	160700	1639824050	19830	19830	19830	19830	0
180	20231109	160600	1639824050	19830	19830	19830	19830	0
181	20231109	160500	1639824050	19830	19830	19830	19830	0
182	20231109	160400	1639824050	19830	19830	19830	19830	5951
183	20231109	160300	1639824050	19830	19830	19830	19830	0
184	20231109	160200	1639824050	19830	19830	19830	19830	0
185	20231109	160100	1639824050	19830	19830	19830	19830	0
186	20231109	160000	1639824050	19830	19830	19830	19830	0
187	20231109	155900	1639824050	19830	19830	19830	19830	0
188	20231109	155800	1639824050	19830	19830	19830	19830	0
189	20231109	155700	1639824050	19830	19830	19830	19830	0
190	20231109	155600	1639824050	19830	19830	19830	19830	0
191	20231109	155500	1639824050	19830	19830	19830	19830	0
192	20231109	155400	1639824050	19830	19830	19830	19830	0
193	20231109	155300	1639824050	19830	19830	19830	19830	0
194	20231109	155200	1639824050	19830	19830	19830	19830	0
195	20231109	155100	1639824050	19830	19830	19830	19830	0
196	20231109	155000	1639824050	19830	19830	19830	19830	0
197	20231109	154900	1639824050	19830	19830	19830	19830	0
198	20231109	154800	1639824050	19830	19830	19830	19830	0
199	20231109	154700	1639824050	19830	19830	19830	19830	0
200	20231109	154600	1639824050	19830	19830	19830	19830	0
201	20231109	154500	1639824050	19830	19830	19830	19830	0
202	20231109	154400	1639824050	19830	19830	19830	19830	0
203	20231109	154300	1639824050	19830	19830	19830	19830	0
204	20231109	154200	1639824050	19830	19830	19830	19830	0
205	20231109	154100	1639824050	19830	19830	19830	19830	0
206	20231109	154000	1639824050	19830	19830	19830	19830	0
207	20231109	153900	1639824050	19830	19830	19830	19830	0
208	20231109	153800	1639824050	19830	19830	19830	19830	0
209	20231109	153700	1639824050	19830	19830	19830	19830	0
210	20231109	153600	1639824050	19830	19830	19830	19830	0
211	20231109	153500	1639824050	19830	19830	19830	19830	0
212	20231109	153400	1639824050	19830	19830	19830	19830	5951
213	20231109	153300	1639824050	19830	19830	19830	19830	0
214	20231109	153200	1639824050	19830	19830	19830	19830	0
215	20231109	153100	1639824050	19830	19830	19830	19830	0
216	20231109	153000	1639824050	19830	19830	19830	19830	5951
217	20231109	152900	1521815720	19810	19810	19810	19810	0
218	20231109	152800	1521815720	19810	19810	19810	19810	0
219	20231109	152700	1521815720	19810	19810	19810	19810	0
220	20231109	152600	1521815720	19810	19810	19810	19810	0
221	20231109	152500	1521815720	19810	19810	19810	19810	0
222	20231109	152400	1521815720	19810	19810	19810	19810	0
223	20231109	152300	1521815720	19810	19810	19810	19810	0
224	20231109	152200	1521815720	19810	19810	19810	19810	0
225	20231109	152100	1521815720	19810	19810	19810	19810	0
226	20231109	152000	1521815720	19810	19810	19810	19810	0
227	20231109	151900	1521815720	19810	19800	19930	19800	1411
228	20231109	151800	1493857810	19800	19800	19810	19800	187
229	20231109	151700	1490155200	19810	19800	19810	19800	239
230	20231109	151600	1485420920	19800	19800	19810	19800	462
231	20231109	151500	1476270110	19810	19810	19810	19800	211
232	20231109	151400	1472091370	19800	19800	19800	19800	344
233	20231109	151300	1465280170	19800	19820	19820	19800	407
234	20231109	151200	1457218010	19810	19810	19820	19810	314
235	20231109	151100	1450997380	19810	19820	19820	19810	355
236	20231109	151000	1443963020	19830	19830	19840	19830	112
237	20231109	150900	1441742050	19830	19840	19840	19830	461
238	20231109	150800	1432598590	19840	19840	19850	19840	262
239	20231109	150700	1427398010	19840	19840	19850	19840	23
240	20231109	150600	1426941480	19850	19840	19850	19840	63
241	20231109	150500	1425691150	19850	19830	19850	19830	485
242	20231109	150400	1416068800	19830	19830	19830	19830	52
243	20231109	150300	1415037640	19830	19840	19840	19830	22
244	20231109	150200	1414601170	19830	19820	19830	19820	11
245	20231109	150100	1414383140	19820	19830	19830	19820	185
246	20231109	150000	1410714990	19820	19820	19830	19820	59
247	20231109	145900	1409545600	19830	19810	19830	19810	35
248	20231109	145800	1408851570	19810	19830	19840	19810	241
249	20231109	145700	1404072460	19830	19840	19840	19830	52
250	20231109	145600	1403041260	19830	19840	19840	19830	81
251	20231109	145500	1401434830	19830	19830	19830	19830	7
252	20231109	145400	1401296020	19830	19840	19840	19810	580
253	20231109	145300	1389793430	19840	19850	19850	19840	66
254	20231109	145200	1388483780	19840	19850	19850	19840	74
255	20231109	145100	1387015010	19840	19850	19850	19840	187
256	20231109	145000	1383303190	19850	19860	19860	19850	43
257	20231109	144900	1382449420	19850	19850	19860	19850	54
258	20231109	144800	1381377210	19840	19830	19850	19830	387
259	20231109	144700	1373699000	19830	19820	19830	19810	501
260	20231109	144600	1363769480	19820	19850	19850	19820	573
261	20231109	144500	1352402560	19850	19870	19870	19850	173
262	20231109	144400	1348966870	19860	19860	19860	19860	43
263	20231109	144300	1348112890	19860	19860	19860	19860	80
264	20231109	144200	1346524090	19860	19870	19870	19860	58
265	20231109	144100	1345371780	19860	19870	19870	19860	86
266	20231109	144000	1343663570	19870	19850	19870	19850	3
267	20231109	143900	1343604000	19850	19860	19860	19850	80
268	20231109	143800	1342015480	19850	19850	19870	19850	584
269	20231109	143700	1330416260	19850	19860	19860	19850	78
270	20231109	143600	1328867520	19850	19850	19850	19850	24
271	20231109	143500	1328391120	19850	19850	19850	19850	19
272	20231109	143400	1328013970	19890	19890	19900	19890	195
273	20231109	143300	1324135200	19890	19890	19890	19890	24
274	20231109	143200	1323657840	19900	19850	19900	19850	429
275	20231109	143100	1315137450	19840	19830	19850	19830	273
276	20231109	143000	1309722100	19820	19830	19830	19820	161
277	20231109	142900	1306529910	19830	19850	19850	19830	597
278	20231109	142800	1294687840	19850	19850	19850	19850	33
279	20231109	142700	1294032790	19850	19830	19850	19830	213
280	20231109	142600	1289805730	19840	19840	19870	19830	1352
281	20231109	142500	1262970990	19830	19840	19840	19830	236
282	20231109	142400	1258289050	19840	19850	19850	19840	26
283	20231109	142300	1257773010	19840	19840	19850	19840	48
284	20231109	142200	1256820480	19840	19840	19840	19840	26
285	20231109	142100	1256304640	19840	19850	19850	19840	70
286	20231109	142000	1254915270	19840	19850	19850	19840	690
287	20231109	141900	1241219740	19840	19850	19850	19840	77
288	20231109	141800	1239691850	19840	19850	19850	19840	233
289	20231109	141700	1235067510	19850	19850	19850	19850	289
290	20231109	141600	1229330860	19850	19860	19860	19850	249
291	20231109	141500	1224386060	19870	19860	19870	19850	333
292	20231109	141400	1217773390	19850	19850	19860	19850	146
293	20231109	141300	1214874820	19850	19850	19850	19850	47
294	20231109	141200	1213941870	19860	19880	19880	19860	316
295	20231109	141100	1207664750	19870	19890	19890	19870	8
296	20231109	141000	1207505770	19850	19870	19900	19850	360
297	20231109	140900	1200345960	19850	19860	19870	19850	300
298	20231109	140800	1194388840	19850	19860	19860	19850	141
299	20231109	140700	1191588620	19860	19860	19870	19850	336
300	20231109	140600	1184914150	19850	19880	19880	19850	274
301	20231109	140500	1179470350	19870	19870	19880	19870	71
302	20231109	140400	1178059160	19870	19870	19870	19870	4
303	20231109	140300	1177979680	19870	19890	19890	19870	848
304	20231109	140200	1161114170	19890	19900	19900	19890	316
305	20231109	140100	1154826510	19900	19910	19910	19900	26
306	20231109	140000	1154309100	19890	19910	19910	19890	60
307	20231109	135900	1153114640	19920	19910	19920	19890	156
308	20231109	135800	1150009130	19890	19890	19900	19890	211
309	20231109	135700	1145810330	19900	19900	19900	19890	67
310	20231109	135600	1144477060	19900	19890	19900	19890	70
311	20231109	135500	1143084330	19900	19900	19900	19890	108
312	20231109	135400	1140935420	19890	19890	19900	19890	226
313	20231109	135300	1136440260	19890	19900	19910	19890	164
314	20231109	135200	1133176660	19910	19910	19910	19900	155
315	20231109	135100	1130090910	19900	19920	19920	19900	115
316	20231109	135000	1127800250	19920	19900	19930	19900	28
317	20231109	134900	1127242480	19900	19940	19940	19900	103
318	20231109	134800	1125189190	19940	19950	19950	19900	107
319	20231109	134700	1123055840	19930	19910	19930	19910	332
320	20231109	134600	1116440860	19910	19900	19910	19900	84
321	20231109	134500	1114768530	19900	19900	19910	19900	37
322	20231109	134400	1114032210	19900	19910	19910	19900	33
323	20231109	134300	1113375440	19890	19920	19920	19890	8
324	20231109	134200	1113216260	19890	19880	19930	19880	466
325	20231109	134100	1103940680	19890	19900	19900	19890	212
326	20231109	134000	1099723720	19910	19910	19910	19890	130
327	20231109	133900	1097136710	19910	19920	19920	19910	94
328	20231109	133800	1095264950	19910	19910	19920	19910	27
329	20231109	133700	1094727370	19920	19920	19930	19920	123
330	20231109	133600	1092277190	19930	19940	19940	19920	48
331	20231109	133500	1091320570	19920	19940	19950	19920	275
332	20231109	133400	1085837770	19940	19950	19950	19940	13
333	20231109	133300	1085578530	19940	19940	19950	19940	7
334	20231109	133200	1085438930	19960	19960	19970	19940	168
335	20231109	133100	1082085870	19960	19960	19970	19960	49
336	20231109	133000	1081107820	19970	19970	19970	19960	155
337	20231109	132900	1078012550	19960	19970	19970	19960	72
338	20231109	132800	1076575120	19970	20000	20000	19970	631
339	20231109	132700	1063962460	19990	20000	20000	19990	25
340	20231109	132600	1063462490	19990	19990	20000	19990	36
341	20231109	132500	1062742830	19990	20000	20000	19990	216
342	20231109	132400	1058423290	20000	20050	20050	19970	29
343	20231109	132300	1057843440	19970	19970	20000	19960	1839
344	20231109	132200	1021107020	19960	19910	19970	19910	197
345	20231109	132100	1017176300	19900	19960	19970	19900	2867
346	20231109	132000	959954530	19960	19970	19970	19960	131
347	20231109	131900	957339140	19960	19960	19960	19960	53
348	20231109	131800	956281260	19950	19920	19950	19890	547
349	20231109	131700	945384270	19920	19920	19930	19920	49
350	20231109	131600	944407820	19920	19930	19930	19920	63
351	20231109	131500	943152510	19920	19930	19930	19920	156
352	20231109	131400	940043720	19910	19890	19930	19890	336
353	20231109	131300	933355840	19890	19890	19890	19880	137
354	20231109	131200	930631560	19890	19880	19890	19880	52
355	20231109	131100	929597510	19870	19880	19880	19870	48
356	20231109	131000	928643300	19860	19850	19910	19850	1667
357	20231109	130900	895489560	19860	19860	19860	19860	59
358	20231109	130800	894317820	19850	19850	19860	19850	77
359	20231109	130700	892788850	19850	19850	19850	19850	49
360	20231109	130600	891816200	19850	19860	19860	19850	46
361	20231109	130500	890902660	19860	19860	19860	19850	80
362	20231109	130400	889313940	19880	19880	19880	19880	40
363	20231109	130300	888518740	19860	19860	19870	19860	168
364	20231109	130200	885180710	19860	19850	19870	19850	77
365	20231109	130100	883651270	19880	19850	19890	19850	24
366	20231109	130000	883174190	19850	19860	19890	19850	220
367	20231109	125900	878803870	19850	19850	19850	19850	44
368	20231109	125800	877930470	19850	19840	19860	19830	194
369	20231109	125700	874080890	19840	19830	19840	19830	45
370	20231109	125600	873188100	19830	19830	19840	19830	6
371	20231109	125500	873069100	19830	19840	19840	19830	113
372	20231109	125400	870827620	19840	19840	19840	19840	1
373	20231109	125300	870807780	19840	19840	19840	19840	53
374	20231109	125200	869756260	19830	19830	19830	19810	239
375	20231109	125100	865017280	19820	19820	19830	19810	537
376	20231109	125000	854373950	19810	19820	19820	19810	220
377	20231109	124900	850015510	19810	19820	19820	19810	91
378	20231109	124800	848212600	19810	19820	19820	19810	48
379	20231109	124700	847261470	19820	19820	19820	19820	21
380	20231109	124600	846845250	19810	19820	19820	19810	234
381	20231109	124500	842209500	19810	19820	19820	19810	92
382	20231109	124400	840386570	19810	19810	19820	19810	80
383	20231109	124300	838801040	19820	19820	19820	19810	159
384	20231109	124200	835650830	19820	19810	19820	19810	32
385	20231109	124100	835016900	19810	19810	19810	19810	40
386	20231109	124000	834224500	19820	19820	19820	19810	329
387	20231109	123900	827705880	19830	19840	19840	19830	101
388	20231109	123800	825702840	19840	19840	19840	19830	46
389	20231109	123700	824790440	19830	19830	19830	19830	38
390	20231109	123600	824036900	19830	19840	19840	19830	5
391	20231109	123500	823937730	19840	19830	19840	19830	26
392	20231109	123400	823422140	19830	19830	19830	19830	29
393	20231109	123300	822847070	19830	19850	19850	19830	62
394	20231109	123200	821617030	19850	19850	19850	19850	86
395	20231109	123100	819909930	19850	19860	19860	19850	65
396	20231109	123000	818619460	19860	19860	19860	19850	27
397	20231109	122900	818083270	19860	19850	19860	19850	55
398	20231109	122800	816991000	19850	19850	19850	19850	42
399	20231109	122700	816157300	19860	19870	19870	19860	38
400	20231109	122600	815402450	19870	19870	19880	19870	215
401	20231109	122500	811130380	19880	19870	19880	19870	21
402	20231109	122400	810713100	19870	19880	19880	19870	58
403	20231109	122300	809560340	19880	19890	19890	19880	80
404	20231109	122200	807969600	19900	19880	19900	19880	52
405	20231109	122100	806935610	19870	19840	19870	19840	481
406	20231109	122000	797385640	19850	19850	19850	19850	24
407	20231109	121900	796909240	19840	19840	19850	19840	43
408	20231109	121800	796056110	19840	19830	19850	19830	109
409	20231109	121700	793893760	19830	19830	19830	19830	37
410	20231109	121600	793160050	19830	19830	19830	19820	177
411	20231109	121500	789650220	19820	19840	19840	19820	217
412	20231109	121400	785347550	19840	19870	19870	19840	274
413	20231109	121300	779907390	19860	19870	19870	19860	45
414	20231109	121200	779013460	19860	19870	19870	19860	23
415	20231109	121100	778556480	19860	19870	19870	19860	45
416	20231109	121000	777662750	19870	19870	19870	19860	76
417	20231109	120900	776152950	19860	19860	19860	19860	0
418	20231109	120800	776152950	19860	19860	19860	19860	211
419	20231109	120700	771962490	19870	19880	19880	19870	143
420	20231109	120600	769120870	19880	19890	19890	19880	22
421	20231109	120500	768683310	19890	19870	19890	19870	78
422	20231109	120400	767132760	19880	19870	19880	19870	261
423	20231109	120300	761944960	19880	19880	19880	19880	1
424	20231109	120200	761925080	19870	19870	19880	19870	37
425	20231109	120100	761189870	19870	19870	19870	19860	74
426	20231109	120000	759719510	19870	19860	19880	19860	29
427	20231109	115900	759143420	19870	19890	19890	19870	358
428	20231109	115800	752028250	19890	19880	19890	19880	22
429	20231109	115700	751590870	19880	19890	19890	19880	124
430	20231109	115600	749124840	19890	19890	19890	19890	23
431	20231109	115500	748667370	19890	19880	19890	19880	63
432	20231109	115400	747414510	19880	19890	19890	19880	103
433	20231109	115300	745366170	19880	19880	19880	19880	0
434	20231109	115200	745366170	19880	19890	19900	19880	155
435	20231109	115100	742283090	19890	19890	19890	19890	29
436	20231109	115000	741706280	19890	19890	19890	19880	160
437	20231109	114900	738523980	19890	19890	19890	19890	20
438	20231109	114800	738126180	19900	19900	19900	19900	5
439	20231109	114700	738026680	19890	19890	19900	19890	203
440	20231109	114600	733988700	19890	19880	19890	19880	18
441	20231109	114500	733630720	19880	19880	19890	19880	27
442	20231109	114400	733093950	19880	19870	19890	19870	39
443	20231109	114300	732318910	19880	19870	19880	19870	29
444	20231109	114200	731742470	19870	19870	19870	19870	31
445	20231109	114100	731126500	19870	19880	19880	19850	122
446	20231109	114000	728702540	19850	19870	19880	19850	71
447	20231109	113900	727291550	19840	19900	19910	19840	1532
448	20231109	113800	696862290	19900	19900	19910	19900	145
449	20231109	113700	693976780	19890	19900	19900	19890	44
450	20231109	113600	693101400	19890	19890	19890	19890	20
451	20231109	113500	692703600	19890	19880	19890	19880	187
452	20231109	113400	688984850	19880	19890	19890	19880	86
453	20231109	113300	687275160	19880	19860	19880	19860	371
454	20231109	113200	679902120	19850	19860	19860	19850	281
455	20231109	113100	674322750	19860	19860	19860	19860	33
456	20231109	113000	673667370	19860	19880	19880	19860	114
457	20231109	112900	671402230	19870	19870	19870	19870	88
458	20231109	112800	669653670	19860	19860	19860	19860	60
459	20231109	112700	668462070	19870	19860	19880	19860	93
460	20231109	112600	666614430	19870	19870	19870	19860	610
461	20231109	112500	654493860	19860	19860	19870	19860	4
462	20231109	112400	654414410	19870	19860	19870	19860	64
463	20231109	112300	653143160	19870	19870	19870	19870	3
464	20231109	112200	653083550	19870	19880	19880	19870	124
465	20231109	112100	650619480	19870	19880	19880	19870	24
466	20231109	112000	650142560	19870	19880	19880	19870	26
467	20231109	111900	649625900	19870	19870	19870	19870	0
468	20231109	111800	649625900	19870	19910	19910	19870	259
469	20231109	111700	644476070	19910	19890	19930	19880	544
470	20231109	111600	633645910	19900	19920	19920	19900	310
471	20231109	111500	627473040	19920	19930	19930	19920	71
472	20231109	111400	626058250	19920	19920	19920	19920	39
473	20231109	111300	625281370	19920	19930	19930	19920	89
474	20231109	111200	623508230	19920	19920	19920	19920	31
475	20231109	111100	622890710	19930	19920	19930	19920	65
476	20231109	111000	621595880	19920	19910	19930	19910	48
477	20231109	110900	620639790	19910	19940	19940	19910	157
478	20231109	110800	617509450	19940	19950	19950	19940	15
479	20231109	110700	617210320	19950	19940	19950	19940	58
480	20231109	110600	616053590	19930	19920	19930	19910	221
481	20231109	110500	611651500	19920	19920	19920	19920	3
482	20231109	110400	611591740	19920	19910	19920	19910	23
483	20231109	110300	611133800	19910	19910	19910	19910	44
484	20231109	110200	610257760	19900	19910	19910	19900	14
485	20231109	110100	609979140	19910	19890	19910	19890	27
486	20231109	110000	609441660	19870	19850	19870	19850	159
487	20231109	105900	606283790	19860	19860	19860	19840	104
488	20231109	105800	604218780	19840	19900	19900	19840	711
489	20231109	105700	590092020	19900	19930	19930	19900	216
490	20231109	105600	585790270	19930	19930	19930	19930	21
491	20231109	105500	585371740	19920	19920	19930	19920	3
492	20231109	105400	585311970	19920	19930	19930	19920	74
493	20231109	105300	583837510	19920	19920	19920	19920	22
494	20231109	105200	583399270	19930	19930	19930	19930	23
495	20231109	105100	582940880	19930	19930	19930	19930	1
496	20231109	105000	582920950	19920	19920	19950	19920	47
497	20231109	104900	581984090	19930	19920	19930	19920	366
498	20231109	104800	574691780	19920	19910	19920	19910	40
499	20231109	104700	573895180	19910	19910	19920	19910	34
500	20231109	104600	573218140	19920	19910	19920	19910	70
501	20231109	104500	571824430	19920	19910	19920	19910	79
502	20231109	104400	570251310	19910	19910	19910	19910	19
503	20231109	104300	569873020	19910	19920	19920	19910	25
504	20231109	104200	569375250	19910	19980	19980	19910	289
505	20231109	104100	563614030	19980	19990	19990	19980	51
506	20231109	104000	562594750	19970	19970	19970	19970	152
507	20231109	103900	559559310	20000	20000	20000	20000	3
508	20231109	103800	559499310	20000	20000	20000	20000	42
509	20231109	103700	558659310	19980	20000	20000	19980	339
510	20231109	103600	551879710	20000	20050	20050	20000	57
511	20231109	103500	550738160	20050	20000	20050	20000	48
512	20231109	103400	549776060	20000	20000	20000	20000	1
513	20231109	103300	549756060	20000	20000	20050	19990	259
514	20231109	103200	544574050	20050	20050	20050	19980	99
515	20231109	103100	542593440	20000	20050	20050	19980	239
516	20231109	103000	537813650	19960	20000	20000	19960	108
517	20231109	102900	535654530	20000	20000	20050	20000	103
518	20231109	102800	533592480	20050	20000	20050	20000	308
519	20231109	102700	527430730	20050	20000	20050	20000	77
520	20231109	102600	525888830	20050	19990	20050	19990	166
521	20231109	102500	522563720	19980	19960	19980	19960	276
522	20231109	102400	517054180	19950	19950	19950	19950	20
523	20231109	102300	516655180	19950	19940	19950	19940	76
524	20231109	102200	515139440	19930	19940	19940	19930	56
525	20231109	102100	514023340	19940	19930	19940	19930	22
526	20231109	102000	513584860	19940	19930	19940	19930	100
527	20231109	101900	511591080	19930	19930	19930	19920	86
528	20231109	101800	509877260	19930	19920	19930	19920	192
529	20231109	101700	506050910	19920	19920	19920	19920	138
530	20231109	101600	503301950	19920	19920	19920	19910	73
531	20231109	101500	501848300	19920	19910	19920	19910	23
532	20231109	101400	501390360	19920	19920	19920	19920	2
533	20231109	101300	501350520	19900	19900	19900	19900	60
534	20231109	101200	500156520	19910	19910	19910	19910	364
535	20231109	101100	492909280	19910	19910	19910	19900	43
536	20231109	101000	492053350	19910	19910	19910	19910	205
537	20231109	100900	487971800	19910	19910	19910	19910	10
538	20231109	100800	487772700	19910	19920	19920	19910	23
539	20231109	100700	487314740	19920	19920	19920	19910	96
540	20231109	100600	485403200	19920	19920	19930	19920	198
541	20231109	100500	481458030	19930	19930	19930	19930	24
542	20231109	100400	480979710	19930	19920	19930	19910	113
543	20231109	100300	478728990	19920	19920	19930	19920	427
544	20231109	100200	470219640	19930	19930	19940	19930	84
545	20231109	100100	468545510	19930	19930	19930	19930	26
546	20231109	100000	468027330	19920	19910	19920	19910	207
547	20231109	095900	463905510	19920	19970	19990	19920	520
548	20231109	095800	453529940	19970	19970	19970	19970	171
549	20231109	095700	450115070	19970	20050	20050	19960	545
550	20231109	095600	439222180	20050	20050	20050	20050	493
551	20231109	095500	429337530	20050	20050	20050	20050	297
552	20231109	095400	423382680	20050	20050	20050	20050	252
553	20231109	095300	418330080	20050	20100	20100	20050	312
554	20231109	095200	412073380	20100	20050	20100	20050	1108
555	20231109	095100	389856830	20050	20050	20050	20050	122
556	20231109	095000	387410730	20000	20000	20050	20000	19
557	20231109	094900	387030480	20000	20050	20050	20000	204
558	20231109	094800	382950280	20000	19980	20050	19980	624
559	20231109	094700	370477880	19970	19970	19970	19970	108
560	20231109	094600	368321120	19970	20000	20000	19970	1038
561	20231109	094500	347569670	20050	20050	20050	20050	23
562	20231109	094400	347108520	20050	20050	20050	20050	25
563	20231109	094300	346607270	20050	20050	20050	20050	64
564	20231109	094200	345324070	20000	20000	20000	20000	170
565	20231109	094100	341924070	20000	20100	20100	20000	742
566	20231109	094000	327050570	20050	20050	20050	20050	119
567	20231109	093900	324664620	20050	20100	20100	20050	2
568	20231109	093800	324624470	20100	20100	20150	20100	381
569	20231109	093700	316964870	20100	20150	20150	20100	292
570	20231109	093600	311089720	20150	20100	20200	20100	173
571	20231109	093500	307602370	20200	20200	20200	20200	571
572	20231109	093400	296068170	20200	20200	20200	20200	44
573	20231109	093300	295179370	20200	20150	20200	20150	142
574	20231109	093200	292316570	20200	20200	20200	20150	234
575	20231109	093100	287597520	20200	20100	20200	20100	219
576	20231109	093000	283187220	20150	20100	20150	20100	1298
577	20231109	092900	257037470	20100	20100	20150	20100	142
578	20231109	092800	254179620	20100	20100	20100	20100	102
579	20231109	092700	252129420	20100	20100	20150	20050	317
580	20231109	092600	245753070	20100	20100	20100	20050	271
581	20231109	092500	240310970	20100	20150	20150	20100	997
582	20231109	092400	220258870	20150	20100	20150	20100	742
583	20231109	092300	205314770	20100	20100	20100	20100	676
584	20231109	092200	191727170	20050	20100	20100	20050	564
585	20231109	092100	180417220	20050	20050	20050	20050	3
586	20231109	092000	180357070	20050	20050	20150	20050	1789
587	20231109	091900	144392120	20000	20050	20100	20000	247
588	20231109	091800	139444520	20050	20000	20050	20000	1959
589	20231109	091700	100194720	20000	20000	20000	20000	27
590	20231109	091600	99654720	20000	20000	20000	20000	404
591	20231109	091500	91574720	20050	20050	20050	20050	0
592	20231109	091400	91574720	20050	20000	20050	20000	68
593	20231109	091300	90211420	20050	19980	20050	19980	213
594	20231109	091200	85949750	19990	19990	20000	19990	347
595	20231109	091100	79011220	19990	20000	20000	19990	427
596	20231109	091000	70471340	20000	20050	20100	20000	105
597	20231109	090900	68364940	20100	20000	20100	20000	165
598	20231109	090800	65057340	20000	19980	20050	19980	1095
599	20231109	090700	43134350	19970	19950	19970	19950	789
600	20231109	090600	27393720	19950	19950	19990	19950	278
601	20231109	090500	21843960	19950	19930	19950	19930	236
602	20231109	090400	17136670	19930	19910	19930	19910	45
603	20231109	090300	16239890	19880	19880	19880	19880	97
604	20231109	090200	14311530	19880	19880	19880	19880	29
605	20231109	090100	13735010	19920	19860	19920	19810	124
606	20231109	090000	11271810	19850	19810	19850	19810	439