KissMeData/079960/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	194900	734136510	19030	19030	19030	19030	861
3	20231107	194800	734136510	19030	19030	19030	19030	0
4	20231107	194700	734136510	19030	19030	19030	19030	0
5	20231107	194600	734136510	19030	19030	19030	19030	0
6	20231107	194500	734136510	19030	19030	19030	19030	0
7	20231107	194400	734136510	19030	19030	19030	19030	0
8	20231107	194300	734136510	19030	19030	19030	19030	0
9	20231107	194200	734136510	19030	19030	19030	19030	0
10	20231107	194100	734136510	19030	19030	19030	19030	0
11	20231107	194000	734136510	19030	19030	19030	19030	0
12	20231107	193900	734136510	19030	19030	19030	19030	0
13	20231107	193800	734136510	19030	19030	19030	19030	0
14	20231107	193700	734136510	19030	19030	19030	19030	0
15	20231107	193600	734136510	19030	19030	19030	19030	0
16	20231107	193500	734136510	19030	19030	19030	19030	0
17	20231107	193400	734136510	19030	19030	19030	19030	0
18	20231107	193300	734136510	19030	19030	19030	19030	0
19	20231107	193200	734136510	19030	19030	19030	19030	0
20	20231107	193100	734136510	19030	19030	19030	19030	0
21	20231107	193000	734136510	19030	19030	19030	19030	0
22	20231107	192900	734136510	19030	19030	19030	19030	0
23	20231107	192800	734136510	19030	19030	19030	19030	0
24	20231107	192700	734136510	19030	19030	19030	19030	0
25	20231107	192600	734136510	19030	19030	19030	19030	0
26	20231107	192500	734136510	19030	19030	19030	19030	0
27	20231107	192400	734136510	19030	19030	19030	19030	0
28	20231107	192300	734136510	19030	19030	19030	19030	0
29	20231107	192200	734136510	19030	19030	19030	19030	0
30	20231107	192100	734136510	19030	19030	19030	19030	0
31	20231107	192000	734136510	19030	19030	19030	19030	0
32	20231107	191900	734136510	19030	19030	19030	19030	861
33	20231107	191800	734136510	19030	19030	19030	19030	0
34	20231107	191700	734136510	19030	19030	19030	19030	0
35	20231107	191600	734136510	19030	19030	19030	19030	0
36	20231107	191500	734136510	19030	19030	19030	19030	0
37	20231107	191400	734136510	19030	19030	19030	19030	0
38	20231107	191300	734136510	19030	19030	19030	19030	0
39	20231107	191200	734136510	19030	19030	19030	19030	0
40	20231107	191100	734136510	19030	19030	19030	19030	0
41	20231107	191000	734136510	19030	19030	19030	19030	0
42	20231107	190900	734136510	19030	19030	19030	19030	0
43	20231107	190800	734136510	19030	19030	19030	19030	0
44	20231107	190700	734136510	19030	19030	19030	19030	0
45	20231107	190600	734136510	19030	19030	19030	19030	0
46	20231107	190500	734136510	19030	19030	19030	19030	0
47	20231107	190400	734136510	19030	19030	19030	19030	0
48	20231107	190300	734136510	19030	19030	19030	19030	0
49	20231107	190200	734136510	19030	19030	19030	19030	0
50	20231107	190100	734136510	19030	19030	19030	19030	0
51	20231107	190000	734136510	19030	19030	19030	19030	0
52	20231107	185900	734136510	19030	19030	19030	19030	0
53	20231107	185800	734136510	19030	19030	19030	19030	0
54	20231107	185700	734136510	19030	19030	19030	19030	0
55	20231107	185600	734136510	19030	19030	19030	19030	0
56	20231107	185500	734136510	19030	19030	19030	19030	0
57	20231107	185400	734136510	19030	19030	19030	19030	0
58	20231107	185300	734136510	19030	19030	19030	19030	0
59	20231107	185200	734136510	19030	19030	19030	19030	0
60	20231107	185100	734136510	19030	19030	19030	19030	0
61	20231107	185000	734136510	19030	19030	19030	19030	0
62	20231107	184900	734136510	19030	19030	19030	19030	861
63	20231107	184800	734136510	19030	19030	19030	19030	0
64	20231107	184700	734136510	19030	19030	19030	19030	0
65	20231107	184600	734136510	19030	19030	19030	19030	0
66	20231107	184500	734136510	19030	19030	19030	19030	0
67	20231107	184400	734136510	19030	19030	19030	19030	0
68	20231107	184300	734136510	19030	19030	19030	19030	0
69	20231107	184200	734136510	19030	19030	19030	19030	0
70	20231107	184100	734136510	19030	19030	19030	19030	0
71	20231107	184000	734136510	19030	19030	19030	19030	0
72	20231107	183900	734136510	19030	19030	19030	19030	0
73	20231107	183800	734136510	19030	19030	19030	19030	0
74	20231107	183700	734136510	19030	19030	19030	19030	0
75	20231107	183600	734136510	19030	19030	19030	19030	0
76	20231107	183500	734136510	19030	19030	19030	19030	0
77	20231107	183400	734136510	19030	19030	19030	19030	0
78	20231107	183300	734136510	19030	19030	19030	19030	0
79	20231107	183200	734136510	19030	19030	19030	19030	0
80	20231107	183100	734136510	19030	19030	19030	19030	0
81	20231107	183000	734136510	19030	19030	19030	19030	0
82	20231107	182900	734136510	19030	19030	19030	19030	0
83	20231107	182800	734136510	19030	19030	19030	19030	0
84	20231107	182700	734136510	19030	19030	19030	19030	0
85	20231107	182600	734136510	19030	19030	19030	19030	0
86	20231107	182500	734136510	19030	19030	19030	19030	0
87	20231107	182400	734136510	19030	19030	19030	19030	0
88	20231107	182300	734136510	19030	19030	19030	19030	0
89	20231107	182200	734136510	19030	19030	19030	19030	0
90	20231107	182100	734136510	19030	19030	19030	19030	0
91	20231107	182000	734136510	19030	19030	19030	19030	0
92	20231107	181900	734136510	19030	19030	19030	19030	861
93	20231107	181800	734136510	19030	19030	19030	19030	0
94	20231107	181700	734136510	19030	19030	19030	19030	0
95	20231107	181600	734136510	19030	19030	19030	19030	0
96	20231107	181500	734136510	19030	19030	19030	19030	0
97	20231107	181400	734136510	19030	19030	19030	19030	0
98	20231107	181300	734136510	19030	19030	19030	19030	0
99	20231107	181200	734136510	19030	19030	19030	19030	0
100	20231107	181100	734136510	19030	19030	19030	19030	0
101	20231107	181000	734136510	19030	19030	19030	19030	0
102	20231107	180900	734136510	19030	19030	19030	19030	0
103	20231107	180800	734136510	19030	19030	19030	19030	0
104	20231107	180700	734136510	19030	19030	19030	19030	0
105	20231107	180600	734136510	19030	19030	19030	19030	0
106	20231107	180500	734136510	19030	19030	19030	19030	0
107	20231107	180400	734136510	19030	19030	19030	19030	0
108	20231107	180300	734136510	19030	19030	19030	19030	0
109	20231107	180200	734136510	19030	19030	19030	19030	0
110	20231107	180100	734136510	19030	19030	19030	19030	0
111	20231107	180000	734136510	19030	19030	19030	19030	0
112	20231107	175900	734136510	19030	19030	19030	19030	0
113	20231107	175800	734136510	19030	19030	19030	19030	0
114	20231107	175700	734136510	19030	19030	19030	19030	0
115	20231107	175600	734136510	19030	19030	19030	19030	0
116	20231107	175500	734136510	19030	19030	19030	19030	0
117	20231107	175400	734136510	19030	19030	19030	19030	0
118	20231107	175300	734136510	19030	19030	19030	19030	0
119	20231107	175200	734136510	19030	19030	19030	19030	0
120	20231107	175100	734136510	19030	19030	19030	19030	0
121	20231107	175000	734136510	19030	19030	19030	19030	0
122	20231107	174900	734136510	19030	19030	19030	19030	861
123	20231107	174800	734136510	19030	19030	19030	19030	0
124	20231107	174700	734136510	19030	19030	19030	19030	0
125	20231107	174600	734136510	19030	19030	19030	19030	0
126	20231107	174500	734136510	19030	19030	19030	19030	0
127	20231107	174400	734136510	19030	19030	19030	19030	0
128	20231107	174300	734136510	19030	19030	19030	19030	0
129	20231107	174200	734136510	19030	19030	19030	19030	0
130	20231107	174100	734136510	19030	19030	19030	19030	0
131	20231107	174000	734136510	19030	19030	19030	19030	0
132	20231107	173900	734136510	19030	19030	19030	19030	0
133	20231107	173800	734136510	19030	19030	19030	19030	0
134	20231107	173700	734136510	19030	19030	19030	19030	0
135	20231107	173600	734136510	19030	19030	19030	19030	0
136	20231107	173500	734136510	19030	19030	19030	19030	0
137	20231107	173400	734136510	19030	19030	19030	19030	0
138	20231107	173300	734136510	19030	19030	19030	19030	0
139	20231107	173200	734136510	19030	19030	19030	19030	0
140	20231107	173100	734136510	19030	19030	19030	19030	0
141	20231107	173000	734136510	19030	19030	19030	19030	0
142	20231107	172900	734136510	19030	19030	19030	19030	0
143	20231107	172800	734136510	19030	19030	19030	19030	0
144	20231107	172700	734136510	19030	19030	19030	19030	0
145	20231107	172600	734136510	19030	19030	19030	19030	0
146	20231107	172500	734136510	19030	19030	19030	19030	0
147	20231107	172400	734136510	19030	19030	19030	19030	0
148	20231107	172300	734136510	19030	19030	19030	19030	0
149	20231107	172200	734136510	19030	19030	19030	19030	0
150	20231107	172100	734136510	19030	19030	19030	19030	0
151	20231107	172000	734136510	19030	19030	19030	19030	0
152	20231107	171900	734136510	19030	19030	19030	19030	861
153	20231107	171800	734136510	19030	19030	19030	19030	0
154	20231107	171700	734136510	19030	19030	19030	19030	0
155	20231107	171600	734136510	19030	19030	19030	19030	0
156	20231107	171500	734136510	19030	19030	19030	19030	0
157	20231107	171400	734136510	19030	19030	19030	19030	0
158	20231107	171300	734136510	19030	19030	19030	19030	0
159	20231107	171200	734136510	19030	19030	19030	19030	0
160	20231107	171100	734136510	19030	19030	19030	19030	0
161	20231107	171000	734136510	19030	19030	19030	19030	0
162	20231107	170900	734136510	19030	19030	19030	19030	0
163	20231107	170800	734136510	19030	19030	19030	19030	0
164	20231107	170700	734136510	19030	19030	19030	19030	0
165	20231107	170600	734136510	19030	19030	19030	19030	0
166	20231107	170500	734136510	19030	19030	19030	19030	0
167	20231107	170400	734136510	19030	19030	19030	19030	0
168	20231107	170300	734136510	19030	19030	19030	19030	0
169	20231107	170200	734136510	19030	19030	19030	19030	0
170	20231107	170100	734136510	19030	19030	19030	19030	0
171	20231107	170000	734136510	19030	19030	19030	19030	0
172	20231107	165900	734136510	19030	19030	19030	19030	0
173	20231107	165800	734136510	19030	19030	19030	19030	0
174	20231107	165700	734136510	19030	19030	19030	19030	0
175	20231107	165600	734136510	19030	19030	19030	19030	0
176	20231107	165500	734136510	19030	19030	19030	19030	0
177	20231107	165400	734136510	19030	19030	19030	19030	0
178	20231107	165300	734136510	19030	19030	19030	19030	0
179	20231107	165200	734136510	19030	19030	19030	19030	0
180	20231107	165100	734136510	19030	19030	19030	19030	0
181	20231107	165000	734136510	19030	19030	19030	19030	0
182	20231107	164900	734136510	19030	19030	19030	19030	861
183	20231107	164800	734136510	19030	19030	19030	19030	0
184	20231107	164700	734136510	19030	19030	19030	19030	0
185	20231107	164600	734136510	19030	19030	19030	19030	0
186	20231107	164500	734136510	19030	19030	19030	19030	0
187	20231107	164400	734136510	19030	19030	19030	19030	0
188	20231107	164300	734136510	19030	19030	19030	19030	0
189	20231107	164200	734136510	19030	19030	19030	19030	0
190	20231107	164100	734136510	19030	19030	19030	19030	0
191	20231107	164000	734136510	19030	19030	19030	19030	0
192	20231107	163900	734136510	19030	19030	19030	19030	0
193	20231107	163800	734136510	19030	19030	19030	19030	0
194	20231107	163700	734136510	19030	19030	19030	19030	0
195	20231107	163600	734136510	19030	19030	19030	19030	0
196	20231107	163500	734136510	19030	19030	19030	19030	0
197	20231107	163400	734136510	19030	19030	19030	19030	0
198	20231107	163300	734136510	19030	19030	19030	19030	0
199	20231107	163200	734136510	19030	19030	19030	19030	0
200	20231107	163100	734136510	19030	19030	19030	19030	0
201	20231107	163000	734136510	19030	19030	19030	19030	0
202	20231107	162900	734136510	19030	19030	19030	19030	0
203	20231107	162800	734136510	19030	19030	19030	19030	0
204	20231107	162700	734136510	19030	19030	19030	19030	0
205	20231107	162600	734136510	19030	19030	19030	19030	0
206	20231107	162500	734136510	19030	19030	19030	19030	0
207	20231107	162400	734136510	19030	19030	19030	19030	0
208	20231107	162300	734136510	19030	19030	19030	19030	0
209	20231107	162200	734136510	19030	19030	19030	19030	0
210	20231107	162100	734136510	19030	19030	19030	19030	0
211	20231107	162000	734136510	19030	19030	19030	19030	0
212	20231107	161900	734136510	19030	19030	19030	19030	861
213	20231107	161800	734136510	19030	19030	19030	19030	0
214	20231107	161700	734136510	19030	19030	19030	19030	0
215	20231107	161600	734136510	19030	19030	19030	19030	0
216	20231107	161500	734136510	19030	19030	19030	19030	0
217	20231107	161400	734136510	19030	19030	19030	19030	0
218	20231107	161300	734136510	19030	19030	19030	19030	0
219	20231107	161200	734136510	19030	19030	19030	19030	0
220	20231107	161100	734136510	19030	19030	19030	19030	0
221	20231107	161000	734136510	19030	19030	19030	19030	0
222	20231107	160900	734136510	19030	19030	19030	19030	0
223	20231107	160800	734136510	19030	19030	19030	19030	0
224	20231107	160700	734136510	19030	19030	19030	19030	0
225	20231107	160600	734136510	19030	19030	19030	19030	0
226	20231107	160500	734136510	19030	19030	19030	19030	0
227	20231107	160400	734136510	19030	19030	19030	19030	0
228	20231107	160300	734136510	19030	19030	19030	19030	0
229	20231107	160200	734136510	19030	19030	19030	19030	0
230	20231107	160100	734136510	19030	19030	19030	19030	0
231	20231107	160000	734136510	19030	19030	19030	19030	0
232	20231107	155900	734136510	19030	19030	19030	19030	0
233	20231107	155800	734136510	19030	19030	19030	19030	0
234	20231107	155700	734136510	19030	19030	19030	19030	0
235	20231107	155600	734136510	19030	19030	19030	19030	0
236	20231107	155500	734136510	19030	19030	19030	19030	0
237	20231107	155400	734136510	19030	19030	19030	19030	0
238	20231107	155300	734136510	19030	19030	19030	19030	0
239	20231107	155200	734136510	19030	19030	19030	19030	0
240	20231107	155100	734136510	19030	19030	19030	19030	0
241	20231107	155000	734136510	19030	19030	19030	19030	0
242	20231107	154900	734136510	19030	19030	19030	19030	861
243	20231107	154800	734136510	19030	19030	19030	19030	0
244	20231107	154700	734136510	19030	19030	19030	19030	0
245	20231107	154600	734136510	19030	19030	19030	19030	0
246	20231107	154500	734136510	19030	19030	19030	19030	0
247	20231107	154400	734136510	19030	19030	19030	19030	0
248	20231107	154300	734136510	19030	19030	19030	19030	0
249	20231107	154200	734136510	19030	19030	19030	19030	0
250	20231107	154100	734136510	19030	19030	19030	19030	0
251	20231107	154000	734136510	19030	19030	19030	19030	0
252	20231107	153900	734136510	19030	19030	19030	19030	0
253	20231107	153800	734136510	19030	19030	19030	19030	0
254	20231107	153700	734136510	19030	19030	19030	19030	0
255	20231107	153600	734136510	19030	19030	19030	19030	0
256	20231107	153500	734136510	19030	19030	19030	19030	0
257	20231107	153400	734136510	19030	19030	19030	19030	0
258	20231107	153300	734136510	19030	19030	19030	19030	0
259	20231107	153200	734136510	19030	19030	19030	19030	0
260	20231107	153100	734136510	19030	19030	19030	19030	0
261	20231107	153000	734136510	19030	19030	19030	19030	861
262	20231107	152900	717751680	18990	18990	18990	18990	0
263	20231107	152800	717751680	18990	18990	18990	18990	0
264	20231107	152700	717751680	18990	18990	18990	18990	0
265	20231107	152600	717751680	18990	18990	18990	18990	0
266	20231107	152500	717751680	18990	18990	18990	18990	0
267	20231107	152400	717751680	18990	18990	18990	18990	0
268	20231107	152300	717751680	18990	18990	18990	18990	0
269	20231107	152200	717751680	18990	18990	18990	18990	0
270	20231107	152100	717751680	18990	18990	18990	18990	0
271	20231107	152000	717751680	18990	18990	18990	18990	0
272	20231107	151900	717751680	18990	18990	18990	18990	10
273	20231107	151800	717561780	18990	18990	18990	18990	25
274	20231107	151700	717087030	18990	19010	19010	18990	40
275	20231107	151600	716326990	19020	18970	19020	18970	11
276	20231107	151500	716117820	18970	18970	18980	18970	60
277	20231107	151400	714979420	19020	19010	19020	19010	7
278	20231107	151300	714846290	19020	19020	19020	19020	15
279	20231107	151200	714560990	18940	18940	18940	18940	0
280	20231107	151100	714560990	18940	18940	18940	18940	0
281	20231107	151000	714560990	18940	18940	18940	18940	1
282	20231107	150900	714542050	19020	19010	19020	19010	24
283	20231107	150800	714085590	19000	19000	19000	19000	0
284	20231107	150700	714085590	19000	19000	19000	19000	0
285	20231107	150600	714085590	19000	19000	19000	19000	0
286	20231107	150500	714085590	19000	19000	19000	19000	0
287	20231107	150400	714085590	19000	19000	19000	19000	0
288	20231107	150300	714085590	19000	19000	19000	19000	0
289	20231107	150200	714085590	19000	19000	19000	19000	2
290	20231107	150100	714047590	19000	19000	19000	19000	301
291	20231107	150000	708328590	18950	18950	18950	18950	22
292	20231107	145900	707911690	19000	19000	19000	19000	0
293	20231107	145800	707911690	19000	19000	19000	19000	0
294	20231107	145700	707911690	19000	19000	19000	19000	0
295	20231107	145600	707911690	19000	19000	19000	19000	0
296	20231107	145500	707911690	19000	18990	19000	18990	106
297	20231107	145400	705898690	18970	18970	18970	18970	0
298	20231107	145300	705898690	18970	18970	18970	18970	0
299	20231107	145200	705898690	18970	18970	18970	18970	45
300	20231107	145100	705045040	18960	18960	18960	18960	35
301	20231107	145000	704381440	18960	18960	18960	18960	0
302	20231107	144900	704381440	18960	18960	18970	18960	122
303	20231107	144800	702068200	18960	18960	18960	18960	2
304	20231107	144700	702030280	18950	18950	18950	18950	1
305	20231107	144600	702011330	18950	18950	18950	18950	10
306	20231107	144500	701821830	18970	18970	18970	18970	6
307	20231107	144400	701708010	18960	18960	18960	18960	0
308	20231107	144300	701708010	18960	18960	18960	18960	0
309	20231107	144200	701708010	18960	18960	18960	18960	1
310	20231107	144100	701689050	18950	18950	18950	18950	0
311	20231107	144000	701689050	18950	18940	18950	18940	16
312	20231107	143900	701386000	18900	18900	18900	18900	0
313	20231107	143800	701386000	18900	18900	18900	18900	64
314	20231107	143700	700176400	18890	18890	18890	18890	0
315	20231107	143600	700176400	18890	18890	18890	18890	22
316	20231107	143500	699760820	18890	18890	18890	18890	0
317	20231107	143400	699760820	18890	18890	18890	18890	26
318	20231107	143300	699269680	18860	18900	18900	18860	14
319	20231107	143200	699005240	18940	18940	18940	18940	0
320	20231107	143100	699005240	18940	18940	18940	18940	0
321	20231107	143000	699005240	18940	18930	18940	18930	10
322	20231107	142900	698815920	18870	18870	18870	18870	117
323	20231107	142800	696608130	18900	18900	18900	18900	39
324	20231107	142700	695871030	18880	18880	18880	18880	0
325	20231107	142600	695871030	18880	18880	18880	18880	1
326	20231107	142500	695852150	18930	18930	18930	18930	1
327	20231107	142400	695833220	18960	18960	18960	18960	0
328	20231107	142300	695833220	18960	18880	18960	18860	1043
329	20231107	142200	676161700	18890	18880	18890	18880	14
330	20231107	142100	675897310	18880	18880	18880	18880	0
331	20231107	142000	675897310	18880	18900	18900	18880	117
332	20231107	141900	673687630	18960	18960	18960	18960	0
333	20231107	141800	673687630	18960	18960	18960	18960	0
334	20231107	141700	673687630	18960	18950	18960	18950	35
335	20231107	141600	673024100	18940	18920	18940	18920	60
336	20231107	141500	671888370	18940	18940	18940	18940	0
337	20231107	141400	671888370	18940	18940	18940	18940	20
338	20231107	141300	671509570	18970	18970	18970	18970	0
339	20231107	141200	671509570	18970	18970	18970	18970	0
340	20231107	141100	671509570	18970	18970	18970	18970	0
341	20231107	141000	671509570	18970	18960	18990	18960	49
342	20231107	140900	670579740	18970	18970	18970	18970	1
343	20231107	140800	670560770	18980	18900	18980	18900	21
344	20231107	140700	670163630	18920	18920	18920	18920	0
345	20231107	140600	670163630	18920	18920	18920	18920	3
346	20231107	140500	670106870	18890	18890	18890	18890	29
347	20231107	140400	669559060	18890	18890	18890	18890	0
348	20231107	140300	669559060	18890	18890	18890	18890	0
349	20231107	140200	669559060	18890	18890	18890	18890	24
350	20231107	140100	669105700	18860	18900	18900	18860	415
351	20231107	140000	661276750	18930	18930	18930	18930	0
352	20231107	135900	661276750	18930	18920	18930	18920	10
353	20231107	135800	661087530	18900	18900	18900	18900	20
354	20231107	135700	660709530	18920	18920	18920	18920	0
355	20231107	135600	660709530	18920	18920	18920	18920	1
356	20231107	135500	660690610	18900	18900	18900	18900	42
357	20231107	135400	659896810	18870	18870	18870	18870	0
358	20231107	135300	659896810	18870	18870	18870	18870	0
359	20231107	135200	659896810	18870	18950	18950	18870	5
360	20231107	135100	659802380	18860	18860	18860	18860	11
361	20231107	135000	659594920	18860	18900	18900	18860	507
362	20231107	134900	650031840	18900	18910	18910	18900	56
363	20231107	134800	648973370	18930	18930	18930	18930	0
364	20231107	134700	648973370	18930	18930	18930	18930	27
365	20231107	134600	648462260	18990	18990	18990	18990	0
366	20231107	134500	648462260	18990	18990	18990	18990	0
367	20231107	134400	648462260	18990	18990	18990	18990	1
368	20231107	134300	648443270	18990	18910	18990	18910	49
369	20231107	134200	647516600	18960	18960	18960	18960	0
370	20231107	134100	647516600	18960	18960	18960	18960	0
371	20231107	134000	647516600	18960	18960	18960	18960	0
372	20231107	133900	647516600	18960	18960	18960	18960	1
373	20231107	133800	647497640	18970	18970	18970	18970	1
374	20231107	133700	647478670	18980	18970	18980	18970	25
375	20231107	133600	647004320	18990	18990	18990	18990	2
376	20231107	133500	646966340	18970	18870	18970	18870	678
377	20231107	133400	634164280	18860	18860	18860	18860	14
378	20231107	133300	633900240	18860	18860	18860	18860	7
379	20231107	133200	633768220	18860	18850	18860	18850	293
380	20231107	133100	628242310	18860	18820	18860	18820	6
381	20231107	133000	628129350	18810	18820	18820	18810	201
382	20231107	132900	624346600	18810	18820	18820	18810	15
383	20231107	132800	624064370	18810	18810	18810	18810	7
384	20231107	132700	623932700	18820	18810	18820	18810	35
385	20231107	132600	623274090	18820	18820	18820	18820	1
386	20231107	132500	623255270	18850	18850	18850	18850	0
387	20231107	132400	623255270	18850	18850	18850	18850	1
388	20231107	132300	623236420	18820	18820	18820	18820	29
389	20231107	132200	622690640	18810	18810	18810	18810	0
390	20231107	132100	622690640	18810	18810	18810	18810	0
391	20231107	132000	622690640	18810	18810	18810	18810	35
392	20231107	131900	622032290	18800	18800	18800	18800	57
393	20231107	131800	620960690	18810	18810	18810	18810	1
394	20231107	131700	620941880	18860	18860	18860	18860	0
395	20231107	131600	620941880	18860	18860	18860	18860	0
396	20231107	131500	620941880	18860	18860	18860	18860	0
397	20231107	131400	620941880	18860	18800	18860	18800	11
398	20231107	131300	620734940	18800	18810	18810	18800	28
399	20231107	131200	620208330	18800	18810	18810	18800	17
400	20231107	131100	619888630	18810	18810	18810	18810	89
401	20231107	131000	618214540	18810	18820	18820	18810	9
402	20231107	130900	618045230	18820	18810	18820	18810	8
403	20231107	130800	617894740	18800	18800	18800	18800	0
404	20231107	130700	617894740	18800	18800	18800	18800	1
405	20231107	130600	617875940	18810	18810	18810	18810	18
406	20231107	130500	617537360	18810	18800	18810	18800	17
407	20231107	130400	617217660	18800	18800	18800	18800	7
408	20231107	130300	617086060	18810	18810	18810	18810	6
409	20231107	130200	616973200	18830	18830	18830	18830	1
410	20231107	130100	616954370	18850	18850	18850	18850	0
411	20231107	130000	616954370	18850	18850	18850	18850	1
412	20231107	125900	616935520	18840	18850	18850	18840	14
413	20231107	125800	616671750	18820	18820	18820	18820	0
414	20231107	125700	616671750	18820	18820	18820	18820	28
415	20231107	125600	616144790	18840	18840	18840	18840	1
416	20231107	125500	616125950	18830	18830	18830	18830	7
417	20231107	125400	615994140	18840	18840	18840	18840	7
418	20231107	125300	615862260	18840	18840	18840	18840	7
419	20231107	125200	615730380	18840	18840	18840	18840	7
420	20231107	125100	615598500	18820	18820	18820	18820	29
421	20231107	125000	615052720	18790	18790	18790	18790	0
422	20231107	124900	615052720	18790	18790	18790	18790	0
423	20231107	124800	615052720	18790	18790	18790	18790	0
424	20231107	124700	615052720	18790	18780	18790	18780	31
425	20231107	124600	614470300	18780	18780	18780	18780	7
426	20231107	124500	614338840	18780	18780	18780	18780	7
427	20231107	124400	614207380	18780	18780	18780	18780	15
428	20231107	124300	613925680	18780	18780	18780	18780	13
429	20231107	124200	613681540	18770	18760	18770	18760	14
430	20231107	124100	613418830	18760	18760	18760	18760	7
431	20231107	124000	613287510	18780	18750	18780	18750	309
432	20231107	123900	607493730	18740	18740	18750	18740	34
433	20231107	123800	606856380	18750	18780	18780	18750	109
434	20231107	123700	604811830	18800	18800	18800	18800	0
435	20231107	123600	604811830	18800	18810	18810	18800	1432
436	20231107	123500	577890160	18810	18810	18810	18810	7
437	20231107	123400	577758490	18810	18800	18810	18800	22
438	20231107	123300	577344740	18830	18830	18830	18830	0
439	20231107	123200	577344740	18830	18830	18830	18830	0
440	20231107	123100	577344740	18830	18790	18830	18790	12
441	20231107	123000	577118930	18830	18830	18830	18830	1
442	20231107	122900	577100100	18830	18830	18830	18830	59
443	20231107	122800	575989130	18840	18840	18840	18840	0
444	20231107	122700	575989130	18840	18840	18840	18840	51
445	20231107	122600	575028290	18800	18800	18800	18800	174
446	20231107	122500	571757090	18860	18860	18860	18860	0
447	20231107	122400	571757090	18860	18860	18860	18860	0
448	20231107	122300	571757090	18860	18860	18860	18860	27
449	20231107	122200	571247870	18890	18890	18890	18890	0
450	20231107	122100	571247870	18890	18890	18890	18890	0
451	20231107	122000	571247870	18890	18890	18890	18890	0
452	20231107	121900	571247870	18890	18800	18890	18800	2
453	20231107	121800	571210180	18800	18780	18800	18780	199
454	20231107	121700	567469840	18750	18750	18750	18750	0
455	20231107	121600	567469840	18750	18750	18750	18750	48
456	20231107	121500	566569840	18800	18800	18800	18800	0
457	20231107	121400	566569840	18800	18800	18800	18800	0
458	20231107	121300	566569840	18800	18800	18800	18800	0
459	20231107	121200	566569840	18800	18760	18800	18760	112
460	20231107	121100	564466110	18760	18790	18790	18750	197
461	20231107	121000	560771160	18800	18780	18800	18760	523
462	20231107	120900	550955820	18790	18810	18890	18790	470
463	20231107	120800	542118780	18810	18860	18860	18810	2882
464	20231107	120700	487905560	18890	18880	18890	18880	60
465	20231107	120600	486772660	18830	18860	18860	18830	24
466	20231107	120500	486320620	18860	18860	18860	18860	0
467	20231107	120400	486320620	18860	18830	18860	18830	46
468	20231107	120300	485454350	18820	18820	18820	18820	5
469	20231107	120200	485360250	18830	18840	18840	18830	138
470	20231107	120100	482761190	18830	18830	18830	18830	1
471	20231107	120000	482742360	18830	18840	18840	18830	835
472	20231107	115900	467015310	18860	18860	18860	18860	0
473	20231107	115800	467015310	18860	18850	18860	18850	52
474	20231107	115700	466034610	18850	18860	18860	18850	6
475	20231107	115600	465921490	18840	18840	18840	18840	39
476	20231107	115500	465186730	18870	18870	18870	18870	0
477	20231107	115400	465186730	18870	18870	18870	18870	10
478	20231107	115300	464998030	18840	18850	18850	18840	21
479	20231107	115200	464602290	18880	18880	18880	18880	0
480	20231107	115100	464602290	18880	18880	18880	18880	0
481	20231107	115000	464602290	18880	18850	18880	18850	54
482	20231107	114900	463584360	18850	18850	18850	18850	584
483	20231107	114800	452575960	18850	18870	18870	18850	463
484	20231107	114700	443843270	18880	18880	18880	18870	323
485	20231107	114600	437745260	18870	18880	18890	18870	494
486	20231107	114500	428420280	18870	18870	18870	18870	0
487	20231107	114400	428420280	18870	18880	18880	18870	31
488	20231107	114300	427835010	18890	18890	18890	18890	10
489	20231107	114200	427646110	18930	18930	18930	18930	0
490	20231107	114100	427646110	18930	18940	18940	18900	1265
491	20231107	114000	403729800	18940	18940	18940	18940	92
492	20231107	113900	401987320	18940	18940	18940	18940	8
493	20231107	113800	401835800	18930	18940	18950	18930	23
494	20231107	113700	401400180	18950	18940	18950	18930	90
495	20231107	113600	399695540	18940	18940	18940	18940	45
496	20231107	113500	398843240	18950	18950	18950	18950	0
497	20231107	113400	398843240	18950	18950	18950	18940	15
498	20231107	113300	398559010	18950	18950	18950	18950	29
499	20231107	113200	398009460	18990	18990	18990	18990	1
500	20231107	113100	397990470	18990	18990	18990	18990	1
501	20231107	113000	397971480	18960	18990	18990	18960	3
502	20231107	112900	397914570	18980	18980	18980	18980	25
503	20231107	112800	397440070	18990	18990	18990	18990	0
504	20231107	112700	397440070	18990	18990	18990	18990	20
505	20231107	112600	397060270	19000	19000	19000	19000	0
506	20231107	112500	397060270	19000	18880	19000	18880	176
507	20231107	112400	393734290	18870	18870	18870	18870	6
508	20231107	112300	393621070	18900	18900	18900	18900	0
509	20231107	112200	393621070	18900	18900	18900	18900	1
510	20231107	112100	393602170	18900	18900	18900	18900	1
511	20231107	112000	393583270	18860	18890	18890	18860	358
512	20231107	111900	386823540	18890	18890	18890	18890	1
513	20231107	111800	386804650	18890	18890	18890	18890	13
514	20231107	111700	386559080	18890	18910	18910	18890	539
515	20231107	111600	376371950	18910	18910	18910	18910	50
516	20231107	111500	375426450	18910	18920	18990	18910	575
517	20231107	111400	364547880	18930	18940	19000	18930	320
518	20231107	111300	358488520	18940	18940	18940	18940	143
519	20231107	111200	355780100	18940	18950	18950	18940	166
520	20231107	111100	352635460	18950	18990	18990	18950	771
521	20231107	111000	338012520	19020	19020	19020	19020	0
522	20231107	110900	338012520	19020	18990	19020	18980	259
523	20231107	110800	333095830	19030	19030	19030	19030	1
524	20231107	110700	333076800	18990	18990	18990	18990	1
525	20231107	110600	333057810	19030	19000	19030	19000	271
526	20231107	110500	327908780	19000	19030	19030	19000	483
527	20231107	110400	318727200	19020	19030	19030	19020	911
528	20231107	110300	301393420	19040	19040	19040	19040	0
529	20231107	110200	301393420	19040	19040	19040	19040	0
530	20231107	110100	301393420	19040	19050	19050	19040	41
531	20231107	110000	300612720	19050	19050	19050	19050	17
532	20231107	105900	300288870	19060	19060	19060	19060	70
533	20231107	105800	298954670	19060	19060	19060	19060	0
534	20231107	105700	298954670	19060	19060	19060	19060	3
535	20231107	105600	298897490	19040	19050	19050	19040	349
536	20231107	105500	292252480	19050	19050	19050	19050	0
537	20231107	105400	292252480	19050	19050	19050	19050	0
538	20231107	105300	292252480	19050	19050	19050	19050	0
539	20231107	105200	292252480	19050	19050	19050	19050	0
540	20231107	105100	292252480	19050	19050	19050	19050	0
541	20231107	105000	292252480	19050	19050	19050	19050	51
542	20231107	104900	291280930	19130	19130	19130	19130	0
543	20231107	104800	291280930	19130	19130	19130	19130	0
544	20231107	104700	291280930	19130	19130	19130	19130	0
545	20231107	104600	291280930	19130	19130	19130	19130	0
546	20231107	104500	291280930	19130	19130	19130	19130	0
547	20231107	104400	291280930	19130	19130	19130	19130	0
548	20231107	104300	291280930	19130	19130	19130	19130	1
549	20231107	104200	291261800	19050	19040	19050	19030	479
550	20231107	104100	282137970	19040	19040	19040	19040	0
551	20231107	104000	282137970	19040	19040	19040	19040	0
552	20231107	103900	282137970	19040	19050	19050	19040	268
553	20231107	103800	277033930	19100	19100	19100	19100	0
554	20231107	103700	277033930	19100	19100	19100	19100	0
555	20231107	103600	277033930	19100	19100	19100	19100	0
556	20231107	103500	277033930	19100	19100	19100	19100	350
557	20231107	103400	270348930	19130	19130	19130	19130	0
558	20231107	103300	270348930	19130	19130	19130	19130	0
559	20231107	103200	270348930	19130	19130	19130	19130	0
560	20231107	103100	270348930	19130	19130	19130	19130	1
561	20231107	103000	270329800	19140	19140	19140	19140	0
562	20231107	102900	270329800	19140	19140	19140	19140	13
563	20231107	102800	270080980	19150	19150	19150	19150	0
564	20231107	102700	270080980	19150	19100	19150	19090	107
565	20231107	102600	268037330	19100	19100	19100	19100	0
566	20231107	102500	268037330	19100	19100	19100	19100	2
567	20231107	102400	267999130	19080	19060	19080	19060	150
568	20231107	102300	265139410	19070	19070	19070	19070	0
569	20231107	102200	265139410	19070	19070	19070	19070	0
570	20231107	102100	265139410	19070	19070	19070	19070	15
571	20231107	102000	264853360	19080	19080	19080	19080	0
572	20231107	101900	264853360	19080	19080	19080	19070	3
573	20231107	101800	264796130	19070	19070	19070	19070	0
574	20231107	101700	264796130	19070	19070	19070	19070	0
575	20231107	101600	264796130	19070	19070	19070	19070	1
576	20231107	101500	264777060	19100	19100	19100	19100	0
577	20231107	101400	264777060	19100	19100	19100	19100	0
578	20231107	101300	264777060	19100	19100	19100	19100	0
579	20231107	101200	264777060	19100	19100	19100	19100	1
580	20231107	101100	264757960	19000	19010	19010	19000	55
581	20231107	101000	263712740	19120	19120	19120	19120	0
582	20231107	100900	263712740	19120	19020	19120	19010	933
583	20231107	100800	245967270	19150	19050	19150	19020	305
584	20231107	100700	240156460	19080	19080	19080	19080	0
585	20231107	100600	240156460	19080	19030	19080	19030	12
586	20231107	100500	239927600	19070	19070	19070	19070	1
587	20231107	100400	239908530	19150	19140	19150	19140	11
588	20231107	100300	239697980	19130	19130	19130	19080	31
589	20231107	100200	239106000	19100	19100	19100	19100	30
590	20231107	100100	238533000	19100	19150	19150	19100	13
591	20231107	100000	238284650	19150	19090	19150	19090	231
592	20231107	095900	233869360	19100	19100	19100	19100	7
593	20231107	095800	233735660	19100	19100	19100	19100	0
594	20231107	095700	233735660	19100	18990	19100	18990	171
595	20231107	095600	230483180	18990	19010	19010	18990	251
596	20231107	095500	225714530	19010	19100	19100	19010	393
597	20231107	095400	218242550	19020	19020	19020	19020	226
598	20231107	095300	213944030	19020	19020	19020	19020	100
599	20231107	095200	212042030	19020	19050	19050	19020	1001
600	20231107	095100	193001880	19030	19070	19150	19030	405
601	20231107	095000	185286420	19070	19070	19070	19070	297
602	20231107	094900	179622630	19070	19070	19090	19060	121
603	20231107	094800	177313180	19070	19070	19070	19070	51
604	20231107	094700	176340610	19060	19060	19060	19060	10
605	20231107	094600	176150010	19150	19150	19150	19150	2
606	20231107	094500	176111710	19070	19070	19070	19070	106
607	20231107	094400	174090290	19070	19090	19160	19070	190
608	20231107	094300	170465470	19100	19130	19160	19100	431
609	20231107	094200	162228010	19170	19170	19170	19170	0
610	20231107	094100	162228010	19170	19170	19170	19170	0
611	20231107	094000	162228010	19170	19170	19170	19170	1
612	20231107	093900	162208840	19180	19170	19180	19170	1000
613	20231107	093800	143038820	19180	19170	19180	19170	279
614	20231107	093700	137687880	19180	19180	19180	19180	101
615	20231107	093600	135750700	19100	19170	19180	19100	1093
616	20231107	093500	114831000	19170	19210	19210	19170	522
617	20231107	093400	104820090	19180	19180	19180	19180	206
618	20231107	093300	100869010	19220	19210	19220	19200	69
619	20231107	093200	99544050	19200	19200	19200	19200	100
620	20231107	093100	97624050	19170	19180	19200	19170	201
621	20231107	093000	93769850	19170	19200	19200	19170	184
622	20231107	092900	90238650	19200	19200	19200	19200	0
623	20231107	092800	90238650	19200	19200	19200	19200	65
624	20231107	092700	88990650	19210	19240	19240	19210	492
625	20231107	092600	79533920	19230	19230	19230	19230	63
626	20231107	092500	78322430	19230	19240	19240	19230	7
627	20231107	092400	78187790	19240	19260	19260	19240	659
628	20231107	092300	65502930	19260	19300	19300	19260	777
629	20231107	092200	50523510	19300	19300	19300	19300	0
630	20231107	092100	50523510	19300	19300	19300	19300	165
631	20231107	092000	47339010	19300	19300	19300	19300	118
632	20231107	091900	45061610	19300	19300	19300	19300	92
633	20231107	091800	43286010	19300	19300	19300	19300	2
634	20231107	091700	43247410	19370	19370	19370	19370	5
635	20231107	091600	43150560	19400	19400	19400	19400	0
636	20231107	091500	43150560	19400	19400	19400	19400	3
637	20231107	091400	43092360	19400	19400	19400	19400	1
638	20231107	091300	43072960	19300	19300	19300	19300	0
639	20231107	091200	43072960	19300	19310	19310	19300	199
640	20231107	091100	39231760	19300	19300	19300	19300	0
641	20231107	091000	39231760	19300	19340	19340	19300	607
642	20231107	090900	27506260	19360	19370	19490	19360	210
643	20231107	090800	23440440	19510	19510	19510	19510	3
644	20231107	090700	23381910	19350	19310	19350	19310	526
645	20231107	090600	13204850	19300	19300	19300	19300	0
646	20231107	090500	13204850	19300	19300	19300	19300	114
647	20231107	090400	11004650	19560	19560	19560	19560	10
648	20231107	090300	10809050	19580	19580	19580	19580	0
649	20231107	090200	10809050	19580	19580	19580	19580	0
650	20231107	090100	10809050	19580	19580	19580	19580	51
651	20231107	090000	9810470	19400	19590	19590	19400	499