KissMeData/089600/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	195500	487574970	19940	19940	19940	19940	286
3	20231107	195400	487574970	19940	19940	19940	19940	0
4	20231107	195300	487574970	19940	19940	19940	19940	0
5	20231107	195200	487574970	19940	19940	19940	19940	0
6	20231107	195100	487574970	19940	19940	19940	19940	0
7	20231107	195000	487574970	19940	19940	19940	19940	0
8	20231107	194900	487574970	19940	19940	19940	19940	0
9	20231107	194800	487574970	19940	19940	19940	19940	0
10	20231107	194700	487574970	19940	19940	19940	19940	0
11	20231107	194600	487574970	19940	19940	19940	19940	0
12	20231107	194500	487574970	19940	19940	19940	19940	0
13	20231107	194400	487574970	19940	19940	19940	19940	0
14	20231107	194300	487574970	19940	19940	19940	19940	0
15	20231107	194200	487574970	19940	19940	19940	19940	0
16	20231107	194100	487574970	19940	19940	19940	19940	0
17	20231107	194000	487574970	19940	19940	19940	19940	0
18	20231107	193900	487574970	19940	19940	19940	19940	0
19	20231107	193800	487574970	19940	19940	19940	19940	0
20	20231107	193700	487574970	19940	19940	19940	19940	0
21	20231107	193600	487574970	19940	19940	19940	19940	0
22	20231107	193500	487574970	19940	19940	19940	19940	0
23	20231107	193400	487574970	19940	19940	19940	19940	0
24	20231107	193300	487574970	19940	19940	19940	19940	0
25	20231107	193200	487574970	19940	19940	19940	19940	0
26	20231107	193100	487574970	19940	19940	19940	19940	0
27	20231107	193000	487574970	19940	19940	19940	19940	0
28	20231107	192900	487574970	19940	19940	19940	19940	0
29	20231107	192800	487574970	19940	19940	19940	19940	0
30	20231107	192700	487574970	19940	19940	19940	19940	0
31	20231107	192600	487574970	19940	19940	19940	19940	0
32	20231107	192500	487574970	19940	19940	19940	19940	286
33	20231107	192400	487574970	19940	19940	19940	19940	0
34	20231107	192300	487574970	19940	19940	19940	19940	0
35	20231107	192200	487574970	19940	19940	19940	19940	0
36	20231107	192100	487574970	19940	19940	19940	19940	0
37	20231107	192000	487574970	19940	19940	19940	19940	0
38	20231107	191900	487574970	19940	19940	19940	19940	0
39	20231107	191800	487574970	19940	19940	19940	19940	0
40	20231107	191700	487574970	19940	19940	19940	19940	0
41	20231107	191600	487574970	19940	19940	19940	19940	0
42	20231107	191500	487574970	19940	19940	19940	19940	0
43	20231107	191400	487574970	19940	19940	19940	19940	0
44	20231107	191300	487574970	19940	19940	19940	19940	0
45	20231107	191200	487574970	19940	19940	19940	19940	0
46	20231107	191100	487574970	19940	19940	19940	19940	0
47	20231107	191000	487574970	19940	19940	19940	19940	0
48	20231107	190900	487574970	19940	19940	19940	19940	0
49	20231107	190800	487574970	19940	19940	19940	19940	0
50	20231107	190700	487574970	19940	19940	19940	19940	0
51	20231107	190600	487574970	19940	19940	19940	19940	0
52	20231107	190500	487574970	19940	19940	19940	19940	0
53	20231107	190400	487574970	19940	19940	19940	19940	0
54	20231107	190300	487574970	19940	19940	19940	19940	0
55	20231107	190200	487574970	19940	19940	19940	19940	0
56	20231107	190100	487574970	19940	19940	19940	19940	0
57	20231107	190000	487574970	19940	19940	19940	19940	0
58	20231107	185900	487574970	19940	19940	19940	19940	0
59	20231107	185800	487574970	19940	19940	19940	19940	0
60	20231107	185700	487574970	19940	19940	19940	19940	0
61	20231107	185600	487574970	19940	19940	19940	19940	0
62	20231107	185500	487574970	19940	19940	19940	19940	286
63	20231107	185400	487574970	19940	19940	19940	19940	0
64	20231107	185300	487574970	19940	19940	19940	19940	0
65	20231107	185200	487574970	19940	19940	19940	19940	0
66	20231107	185100	487574970	19940	19940	19940	19940	0
67	20231107	185000	487574970	19940	19940	19940	19940	0
68	20231107	184900	487574970	19940	19940	19940	19940	0
69	20231107	184800	487574970	19940	19940	19940	19940	0
70	20231107	184700	487574970	19940	19940	19940	19940	0
71	20231107	184600	487574970	19940	19940	19940	19940	0
72	20231107	184500	487574970	19940	19940	19940	19940	0
73	20231107	184400	487574970	19940	19940	19940	19940	0
74	20231107	184300	487574970	19940	19940	19940	19940	0
75	20231107	184200	487574970	19940	19940	19940	19940	0
76	20231107	184100	487574970	19940	19940	19940	19940	0
77	20231107	184000	487574970	19940	19940	19940	19940	0
78	20231107	183900	487574970	19940	19940	19940	19940	0
79	20231107	183800	487574970	19940	19940	19940	19940	0
80	20231107	183700	487574970	19940	19940	19940	19940	0
81	20231107	183600	487574970	19940	19940	19940	19940	0
82	20231107	183500	487574970	19940	19940	19940	19940	0
83	20231107	183400	487574970	19940	19940	19940	19940	0
84	20231107	183300	487574970	19940	19940	19940	19940	0
85	20231107	183200	487574970	19940	19940	19940	19940	0
86	20231107	183100	487574970	19940	19940	19940	19940	0
87	20231107	183000	487574970	19940	19940	19940	19940	0
88	20231107	182900	487574970	19940	19940	19940	19940	0
89	20231107	182800	487574970	19940	19940	19940	19940	0
90	20231107	182700	487574970	19940	19940	19940	19940	0
91	20231107	182600	487574970	19940	19940	19940	19940	0
92	20231107	182500	487574970	19940	19940	19940	19940	286
93	20231107	182400	487574970	19940	19940	19940	19940	0
94	20231107	182300	487574970	19940	19940	19940	19940	0
95	20231107	182200	487574970	19940	19940	19940	19940	0
96	20231107	182100	487574970	19940	19940	19940	19940	0
97	20231107	182000	487574970	19940	19940	19940	19940	0
98	20231107	181900	487574970	19940	19940	19940	19940	0
99	20231107	181800	487574970	19940	19940	19940	19940	0
100	20231107	181700	487574970	19940	19940	19940	19940	0
101	20231107	181600	487574970	19940	19940	19940	19940	0
102	20231107	181500	487574970	19940	19940	19940	19940	0
103	20231107	181400	487574970	19940	19940	19940	19940	0
104	20231107	181300	487574970	19940	19940	19940	19940	0
105	20231107	181200	487574970	19940	19940	19940	19940	0
106	20231107	181100	487574970	19940	19940	19940	19940	0
107	20231107	181000	487574970	19940	19940	19940	19940	0
108	20231107	180900	487574970	19940	19940	19940	19940	0
109	20231107	180800	487574970	19940	19940	19940	19940	0
110	20231107	180700	487574970	19940	19940	19940	19940	0
111	20231107	180600	487574970	19940	19940	19940	19940	0
112	20231107	180500	487574970	19940	19940	19940	19940	0
113	20231107	180400	487574970	19940	19940	19940	19940	0
114	20231107	180300	487574970	19940	19940	19940	19940	0
115	20231107	180200	487574970	19940	19940	19940	19940	0
116	20231107	180100	487574970	19940	19940	19940	19940	0
117	20231107	180000	487574970	19940	19940	19940	19940	0
118	20231107	175900	487574970	19940	19940	19940	19940	0
119	20231107	175800	487574970	19940	19940	19940	19940	0
120	20231107	175700	487574970	19940	19940	19940	19940	0
121	20231107	175600	487574970	19940	19940	19940	19940	0
122	20231107	175500	487574970	19940	19940	19940	19940	286
123	20231107	175400	487574970	19940	19940	19940	19940	0
124	20231107	175300	487574970	19940	19940	19940	19940	0
125	20231107	175200	487574970	19940	19940	19940	19940	0
126	20231107	175100	487574970	19940	19940	19940	19940	0
127	20231107	175000	487574970	19940	19940	19940	19940	0
128	20231107	174900	487574970	19940	19940	19940	19940	0
129	20231107	174800	487574970	19940	19940	19940	19940	0
130	20231107	174700	487574970	19940	19940	19940	19940	0
131	20231107	174600	487574970	19940	19940	19940	19940	0
132	20231107	174500	487574970	19940	19940	19940	19940	0
133	20231107	174400	487574970	19940	19940	19940	19940	0
134	20231107	174300	487574970	19940	19940	19940	19940	0
135	20231107	174200	487574970	19940	19940	19940	19940	0
136	20231107	174100	487574970	19940	19940	19940	19940	0
137	20231107	174000	487574970	19940	19940	19940	19940	0
138	20231107	173900	487574970	19940	19940	19940	19940	0
139	20231107	173800	487574970	19940	19940	19940	19940	0
140	20231107	173700	487574970	19940	19940	19940	19940	0
141	20231107	173600	487574970	19940	19940	19940	19940	0
142	20231107	173500	487574970	19940	19940	19940	19940	0
143	20231107	173400	487574970	19940	19940	19940	19940	0
144	20231107	173300	487574970	19940	19940	19940	19940	0
145	20231107	173200	487574970	19940	19940	19940	19940	0
146	20231107	173100	487574970	19940	19940	19940	19940	0
147	20231107	173000	487574970	19940	19940	19940	19940	0
148	20231107	172900	487574970	19940	19940	19940	19940	0
149	20231107	172800	487574970	19940	19940	19940	19940	0
150	20231107	172700	487574970	19940	19940	19940	19940	0
151	20231107	172600	487574970	19940	19940	19940	19940	0
152	20231107	172500	487574970	19940	19940	19940	19940	286
153	20231107	172400	487574970	19940	19940	19940	19940	0
154	20231107	172300	487574970	19940	19940	19940	19940	0
155	20231107	172200	487574970	19940	19940	19940	19940	0
156	20231107	172100	487574970	19940	19940	19940	19940	0
157	20231107	172000	487574970	19940	19940	19940	19940	0
158	20231107	171900	487574970	19940	19940	19940	19940	0
159	20231107	171800	487574970	19940	19940	19940	19940	0
160	20231107	171700	487574970	19940	19940	19940	19940	0
161	20231107	171600	487574970	19940	19940	19940	19940	0
162	20231107	171500	487574970	19940	19940	19940	19940	0
163	20231107	171400	487574970	19940	19940	19940	19940	0
164	20231107	171300	487574970	19940	19940	19940	19940	0
165	20231107	171200	487574970	19940	19940	19940	19940	0
166	20231107	171100	487574970	19940	19940	19940	19940	0
167	20231107	171000	487574970	19940	19940	19940	19940	0
168	20231107	170900	487574970	19940	19940	19940	19940	0
169	20231107	170800	487574970	19940	19940	19940	19940	0
170	20231107	170700	487574970	19940	19940	19940	19940	0
171	20231107	170600	487574970	19940	19940	19940	19940	0
172	20231107	170500	487574970	19940	19940	19940	19940	0
173	20231107	170400	487574970	19940	19940	19940	19940	0
174	20231107	170300	487574970	19940	19940	19940	19940	0
175	20231107	170200	487574970	19940	19940	19940	19940	0
176	20231107	170100	487574970	19940	19940	19940	19940	0
177	20231107	170000	487574970	19940	19940	19940	19940	0
178	20231107	165900	487574970	19940	19940	19940	19940	0
179	20231107	165800	487574970	19940	19940	19940	19940	0
180	20231107	165700	487574970	19940	19940	19940	19940	0
181	20231107	165600	487574970	19940	19940	19940	19940	0
182	20231107	165500	487574970	19940	19940	19940	19940	286
183	20231107	165400	487574970	19940	19940	19940	19940	0
184	20231107	165300	487574970	19940	19940	19940	19940	0
185	20231107	165200	487574970	19940	19940	19940	19940	0
186	20231107	165100	487574970	19940	19940	19940	19940	0
187	20231107	165000	487574970	19940	19940	19940	19940	0
188	20231107	164900	487574970	19940	19940	19940	19940	0
189	20231107	164800	487574970	19940	19940	19940	19940	0
190	20231107	164700	487574970	19940	19940	19940	19940	0
191	20231107	164600	487574970	19940	19940	19940	19940	0
192	20231107	164500	487574970	19940	19940	19940	19940	0
193	20231107	164400	487574970	19940	19940	19940	19940	0
194	20231107	164300	487574970	19940	19940	19940	19940	0
195	20231107	164200	487574970	19940	19940	19940	19940	0
196	20231107	164100	487574970	19940	19940	19940	19940	0
197	20231107	164000	487574970	19940	19940	19940	19940	0
198	20231107	163900	487574970	19940	19940	19940	19940	0
199	20231107	163800	487574970	19940	19940	19940	19940	0
200	20231107	163700	487574970	19940	19940	19940	19940	0
201	20231107	163600	487574970	19940	19940	19940	19940	0
202	20231107	163500	487574970	19940	19940	19940	19940	0
203	20231107	163400	487574970	19940	19940	19940	19940	0
204	20231107	163300	487574970	19940	19940	19940	19940	0
205	20231107	163200	487574970	19940	19940	19940	19940	0
206	20231107	163100	487574970	19940	19940	19940	19940	0
207	20231107	163000	487574970	19940	19940	19940	19940	0
208	20231107	162900	487574970	19940	19940	19940	19940	0
209	20231107	162800	487574970	19940	19940	19940	19940	0
210	20231107	162700	487574970	19940	19940	19940	19940	0
211	20231107	162600	487574970	19940	19940	19940	19940	0
212	20231107	162500	487574970	19940	19940	19940	19940	286
213	20231107	162400	487574970	19940	19940	19940	19940	0
214	20231107	162300	487574970	19940	19940	19940	19940	0
215	20231107	162200	487574970	19940	19940	19940	19940	0
216	20231107	162100	487574970	19940	19940	19940	19940	0
217	20231107	162000	487574970	19940	19940	19940	19940	0
218	20231107	161900	487574970	19940	19940	19940	19940	0
219	20231107	161800	487574970	19940	19940	19940	19940	0
220	20231107	161700	487574970	19940	19940	19940	19940	0
221	20231107	161600	487574970	19940	19940	19940	19940	0
222	20231107	161500	487574970	19940	19940	19940	19940	0
223	20231107	161400	487574970	19940	19940	19940	19940	0
224	20231107	161300	487574970	19940	19940	19940	19940	0
225	20231107	161200	487574970	19940	19940	19940	19940	0
226	20231107	161100	487574970	19940	19940	19940	19940	0
227	20231107	161000	487574970	19940	19940	19940	19940	0
228	20231107	160900	487574970	19940	19940	19940	19940	0
229	20231107	160800	487574970	19940	19940	19940	19940	0
230	20231107	160700	487574970	19940	19940	19940	19940	0
231	20231107	160600	487574970	19940	19940	19940	19940	0
232	20231107	160500	487574970	19940	19940	19940	19940	0
233	20231107	160400	487574970	19940	19940	19940	19940	0
234	20231107	160300	487574970	19940	19940	19940	19940	0
235	20231107	160200	487574970	19940	19940	19940	19940	0
236	20231107	160100	487574970	19940	19940	19940	19940	0
237	20231107	160000	487574970	19940	19940	19940	19940	0
238	20231107	155900	487574970	19940	19940	19940	19940	0
239	20231107	155800	487574970	19940	19940	19940	19940	0
240	20231107	155700	487574970	19940	19940	19940	19940	0
241	20231107	155600	487574970	19940	19940	19940	19940	0
242	20231107	155500	487574970	19940	19940	19940	19940	286
243	20231107	155400	487574970	19940	19940	19940	19940	0
244	20231107	155300	487574970	19940	19940	19940	19940	0
245	20231107	155200	487574970	19940	19940	19940	19940	0
246	20231107	155100	487574970	19940	19940	19940	19940	0
247	20231107	155000	487574970	19940	19940	19940	19940	0
248	20231107	154900	487574970	19940	19940	19940	19940	0
249	20231107	154800	487574970	19940	19940	19940	19940	0
250	20231107	154700	487574970	19940	19940	19940	19940	0
251	20231107	154600	487574970	19940	19940	19940	19940	0
252	20231107	154500	487574970	19940	19940	19940	19940	0
253	20231107	154400	487574970	19940	19940	19940	19940	0
254	20231107	154300	487574970	19940	19940	19940	19940	0
255	20231107	154200	487574970	19940	19940	19940	19940	0
256	20231107	154100	487574970	19940	19940	19940	19940	0
257	20231107	154000	487574970	19940	19940	19940	19940	0
258	20231107	153900	487574970	19940	19940	19940	19940	0
259	20231107	153800	487574970	19940	19940	19940	19940	0
260	20231107	153700	487574970	19940	19940	19940	19940	0
261	20231107	153600	487574970	19940	19940	19940	19940	0
262	20231107	153500	487574970	19940	19940	19940	19940	0
263	20231107	153400	487574970	19940	19940	19940	19940	0
264	20231107	153300	487574970	19940	19940	19940	19940	0
265	20231107	153200	487574970	19940	19940	19940	19940	0
266	20231107	153100	487574970	19940	19940	19940	19940	0
267	20231107	153000	487574970	19940	19940	19940	19940	286
268	20231107	152900	481872130	19900	19900	19900	19900	0
269	20231107	152800	481872130	19900	19900	19900	19900	0
270	20231107	152700	481872130	19900	19900	19900	19900	0
271	20231107	152600	481872130	19900	19900	19900	19900	0
272	20231107	152500	481872130	19900	19900	19900	19900	0
273	20231107	152400	481872130	19900	19900	19900	19900	0
274	20231107	152300	481872130	19900	19900	19900	19900	0
275	20231107	152200	481872130	19900	19900	19900	19900	0
276	20231107	152100	481872130	19900	19900	19900	19900	0
277	20231107	152000	481872130	19900	19900	19900	19900	0
278	20231107	151900	481872130	19900	19900	19930	19900	12
279	20231107	151800	481633240	19900	19900	19900	19900	12
280	20231107	151700	481394440	19900	19900	19900	19900	7
281	20231107	151600	481255140	19900	19900	19900	19900	7
282	20231107	151500	481115840	19910	19910	19910	19910	0
283	20231107	151400	481115840	19910	19910	19910	19910	6
284	20231107	151300	480996380	19920	19920	19920	19920	7
285	20231107	151200	480856940	19940	19940	19940	19940	2
286	20231107	151100	480817060	19920	19920	19930	19920	37
287	20231107	151000	480079900	19910	19930	19930	19910	9
288	20231107	150900	479900670	19900	19900	19900	19900	0
289	20231107	150800	479900670	19900	19900	19900	19900	7
290	20231107	150700	479761370	19900	19900	19900	19890	14
291	20231107	150600	479482830	19900	19900	19900	19900	13
292	20231107	150500	479224130	19920	19920	19920	19920	12
293	20231107	150400	478985090	19920	19930	19950	19920	272
294	20231107	150300	473564130	19920	19920	19930	19920	784
295	20231107	150200	457939540	19890	19880	19920	19880	1011
296	20231107	150100	437822550	19850	19860	19870	19840	46
297	20231107	150000	436909590	19830	19840	19860	19820	52
298	20231107	145900	435878040	19860	19850	19870	19840	346
299	20231107	145800	429012170	19860	19870	19870	19850	24
300	20231107	145700	428535380	19870	19870	19870	19870	20
301	20231107	145600	428137980	19870	19890	19890	19870	25
302	20231107	145500	427641160	19870	19900	19900	19870	34
303	20231107	145400	426965340	19900	19880	19900	19880	133
304	20231107	145300	424319830	19880	19870	19900	19870	43
305	20231107	145200	423464970	19870	19850	19870	19850	71
306	20231107	145100	422054700	19850	19850	19850	19840	15
307	20231107	145000	421756960	19840	19850	19850	19840	34
308	20231107	144900	421082320	19850	19840	19850	19840	31
309	20231107	144800	420467260	19840	19850	19850	19840	25
310	20231107	144700	419971180	19840	19860	19860	19840	21
311	20231107	144600	419554480	19840	19850	19850	19840	38
312	20231107	144500	418800340	19850	19850	19850	19850	65
313	20231107	144400	417510090	19850	19850	19850	19850	28
314	20231107	144300	416954290	19850	19850	19850	19850	22
315	20231107	144200	416517590	19850	19850	19850	19850	14
316	20231107	144100	416239690	19850	19850	19850	19850	39
317	20231107	144000	415465540	19850	19840	19850	19840	23
318	20231107	143900	415009160	19860	19830	19860	19830	25
319	20231107	143800	414512950	19830	19850	19860	19830	51
320	20231107	143700	413501040	19830	19830	19840	19830	39
321	20231107	143600	412727610	19830	19820	19840	19800	28
322	20231107	143500	412172360	19800	19810	19820	19800	37
323	20231107	143400	411439470	19800	19800	19820	19800	21
324	20231107	143300	411023600	19810	19810	19810	19800	24
325	20231107	143200	410548190	19810	19810	19810	19810	21
326	20231107	143100	410132180	19810	19820	19820	19810	31
327	20231107	143000	409517990	19820	19810	19820	19810	29
328	20231107	142900	408943280	19810	19820	19820	19810	20
329	20231107	142800	408546900	19820	19830	19830	19820	28
330	20231107	142700	407991690	19830	19820	19830	19820	13
331	20231107	142600	407733970	19850	19820	19850	19820	16
332	20231107	142500	407416640	19820	19820	19820	19820	14
333	20231107	142400	407139160	19890	19820	19890	19820	43
334	20231107	142300	406286000	19820	19810	19880	19810	31
335	20231107	142200	405671030	19810	19810	19880	19800	56
336	20231107	142100	404560660	19850	19800	19850	19800	17
337	20231107	142000	404223630	19860	19780	19860	19780	222
338	20231107	141900	399820870	19780	19790	19790	19780	268
339	20231107	141800	394517660	19800	19790	19800	19790	37
340	20231107	141700	393785190	19790	19810	19810	19790	28
341	20231107	141600	393230900	19800	19810	19810	19790	42
342	20231107	141500	392399350	19810	19810	19810	19810	13
343	20231107	141400	392141820	19820	19830	19830	19820	9
344	20231107	141300	391963410	19830	19800	19850	19800	57
345	20231107	141200	390833130	19810	19800	19810	19800	13
346	20231107	141100	390575720	19800	19800	19800	19800	26
347	20231107	141000	390060920	19820	19800	19820	19800	43
348	20231107	140900	389209430	19810	19800	19810	19800	25
349	20231107	140800	388714420	19800	19810	19820	19800	8
350	20231107	140700	388555970	19810	19810	19810	19810	23
351	20231107	140600	388100340	19810	19810	19810	19810	37
352	20231107	140500	387367370	19820	19810	19820	19810	20
353	20231107	140400	386971130	19800	19800	19810	19800	34
354	20231107	140300	386297730	19800	19800	19800	19800	27
355	20231107	140200	385763130	19800	19800	19800	19800	14
356	20231107	140100	385485930	19800	19800	19800	19800	29
357	20231107	140000	384911730	19800	19800	19800	19800	22
358	20231107	135900	384476130	19810	19790	19810	19790	25
359	20231107	135800	383981040	19790	19800	19800	19790	28
360	20231107	135700	383426880	19800	19800	19800	19800	34
361	20231107	135600	382753680	19810	19800	19810	19800	16
362	20231107	135500	382436850	19800	19800	19810	19800	32
363	20231107	135400	381803240	19800	19800	19800	19800	28
364	20231107	135300	381248840	19800	19810	19820	19800	19
365	20231107	135200	380872550	19800	19810	19810	19800	25
366	20231107	135100	380377400	19810	19810	19840	19810	27
367	20231107	135000	379842400	19800	19810	19820	19800	42
368	20231107	134900	379010280	19810	19810	19830	19810	38
369	20231107	134800	378257200	19810	19820	19820	19810	30
370	20231107	134700	377662780	19820	19830	19830	19820	25
371	20231107	134600	377167200	19830	19830	19830	19830	3
372	20231107	134500	377107710	19830	19830	19830	19830	9
373	20231107	134400	376929240	19830	19830	19830	19830	7
374	20231107	134300	376790430	19830	19830	19830	19830	0
375	20231107	134200	376790430	19830	19830	19830	19830	8
376	20231107	134100	376631790	19850	19810	19850	19810	141
377	20231107	134000	373835280	19810	19800	19810	19800	9
378	20231107	133900	373657000	19800	19790	19800	19790	7
379	20231107	133800	373518410	19790	19790	19790	19790	7
380	20231107	133700	373379880	19790	19790	19790	19790	4
381	20231107	133600	373300720	19790	19790	19790	19790	9
382	20231107	133500	373122610	19790	19790	19790	19790	21
383	20231107	133400	372707020	19800	19800	19800	19800	72
384	20231107	133300	371281420	19800	19840	19850	19780	77
385	20231107	133200	369755020	19790	19760	19810	19760	97
386	20231107	133100	367834760	19750	19770	19780	19750	434
387	20231107	133000	359254860	19750	19750	19750	19750	8
388	20231107	132900	359096860	19740	19740	19740	19740	6
389	20231107	132800	358978420	19760	19770	19770	19730	184
390	20231107	132700	355341950	19740	19750	19750	19740	17
391	20231107	132600	355006270	19750	19750	19770	19750	141
392	20231107	132500	352218920	19750	19750	19750	19750	19
393	20231107	132400	351843670	19750	19750	19750	19750	8
394	20231107	132300	351685670	19770	19770	19770	19770	7
395	20231107	132200	351547280	19770	19770	19770	19770	0
396	20231107	132100	351547280	19770	19790	19790	19770	283
397	20231107	132000	345949580	19790	19790	19790	19790	7
398	20231107	131900	345811050	19810	19810	19810	19810	0
399	20231107	131800	345811050	19810	19810	19810	19810	1
400	20231107	131700	345791240	19810	19810	19810	19810	6
401	20231107	131600	345672380	19810	19810	19810	19810	0
402	20231107	131500	345672380	19810	19810	19810	19810	7
403	20231107	131400	345533710	19810	19810	19810	19810	6
404	20231107	131300	345414850	19810	19810	19810	19810	0
405	20231107	131200	345414850	19810	19810	19810	19810	7
406	20231107	131100	345276180	19810	19810	19810	19810	6
407	20231107	131000	345157320	19820	19820	19820	19820	0
408	20231107	130900	345157320	19820	19820	19820	19820	6
409	20231107	130800	345038400	19860	19810	19860	19810	31
410	20231107	130700	344423090	19880	19880	19880	19880	0
411	20231107	130600	344423090	19880	19880	19880	19880	0
412	20231107	130500	344423090	19880	19880	19880	19880	0
413	20231107	130400	344423090	19880	19880	19880	19880	0
414	20231107	130300	344423090	19880	19880	19880	19880	0
415	20231107	130200	344423090	19880	19880	19880	19880	0
416	20231107	130100	344423090	19880	19880	19880	19880	0
417	20231107	130000	344423090	19880	19880	19880	19880	6
418	20231107	125900	344303810	19780	19780	19780	19780	1
419	20231107	125800	344284030	19730	19730	19730	19730	0
420	20231107	125700	344284030	19730	19730	19730	19730	0
421	20231107	125600	344284030	19730	19730	19730	19730	0
422	20231107	125500	344284030	19730	19730	19730	19730	0
423	20231107	125400	344284030	19730	19730	19730	19730	0
424	20231107	125300	344284030	19730	19730	19730	19730	0
425	20231107	125200	344284030	19730	19730	19730	19730	0
426	20231107	125100	344284030	19730	19730	19730	19730	0
427	20231107	125000	344284030	19730	19730	19730	19730	0
428	20231107	124900	344284030	19730	19730	19730	19730	0
429	20231107	124800	344284030	19730	19740	19740	19730	53
430	20231107	124700	343237820	19740	19740	19740	19740	130
431	20231107	124600	340671620	19720	19720	19720	19720	0
432	20231107	124500	340671620	19720	19720	19720	19720	20
433	20231107	124400	340277220	19730	19730	19730	19730	0
434	20231107	124300	340277220	19730	19740	19740	19730	228
435	20231107	124200	335777370	19730	19740	19740	19730	12
436	20231107	124100	335540600	19730	19730	19730	19730	0
437	20231107	124000	335540600	19730	19730	19730	19730	1
438	20231107	123900	335520870	19730	19730	19730	19730	3
439	20231107	123800	335461680	19730	19780	19780	19730	85
440	20231107	123700	333784380	19780	19780	19780	19780	0
441	20231107	123600	333784380	19780	19780	19780	19780	0
442	20231107	123500	333784380	19780	19780	19780	19780	0
443	20231107	123400	333784380	19780	19770	19790	19720	1166
444	20231107	123300	310767630	19760	19760	19760	19760	24
445	20231107	123200	310293390	19750	19750	19750	19750	0
446	20231107	123100	310293390	19750	19750	19750	19750	21
447	20231107	123000	309878640	19750	19760	19760	19750	729
448	20231107	122900	295475330	19770	19770	19770	19770	0
449	20231107	122800	295475330	19770	19770	19770	19770	0
450	20231107	122700	295475330	19770	19770	19770	19770	40
451	20231107	122600	294684530	19770	19780	19780	19770	124
452	20231107	122500	292232670	19770	19780	19780	19770	129
453	20231107	122400	289681290	19790	19790	19790	19790	0
454	20231107	122300	289681290	19790	19790	19790	19790	0
455	20231107	122200	289681290	19790	19790	19790	19790	1
456	20231107	122100	289661500	19790	19790	19790	19790	7
457	20231107	122000	289522970	19790	19790	19790	19790	0
458	20231107	121900	289522970	19790	19790	19790	19790	36
459	20231107	121800	288810530	19790	19790	19790	19790	0
460	20231107	121700	288810530	19790	19790	19790	19790	58
461	20231107	121600	287662710	19780	19780	19780	19780	0
462	20231107	121500	287662710	19780	19780	19780	19780	0
463	20231107	121400	287662710	19780	19780	19780	19780	0
464	20231107	121300	287662710	19780	19800	19800	19780	28
465	20231107	121200	287108540	19800	19820	19820	19800	434
466	20231107	121100	278510890	19810	19810	19810	19810	0
467	20231107	121000	278510890	19810	19810	19810	19810	0
468	20231107	120900	278510890	19810	19810	19810	19810	0
469	20231107	120800	278510890	19810	19810	19810	19810	0
470	20231107	120700	278510890	19810	19810	19810	19810	0
471	20231107	120600	278510890	19810	19810	19810	19810	0
472	20231107	120500	278510890	19810	19810	19810	19810	0
473	20231107	120400	278510890	19810	19870	19870	19810	463
474	20231107	120300	269317550	19870	19870	19870	19870	0
475	20231107	120200	269317550	19870	19870	19870	19870	0
476	20231107	120100	269317550	19870	19880	19880	19870	167
477	20231107	120000	265999250	19870	19870	19870	19870	0
478	20231107	115900	265999250	19870	19870	19870	19870	0
479	20231107	115800	265999250	19870	19870	19870	19870	0
480	20231107	115700	265999250	19870	19870	19870	19870	0
481	20231107	115600	265999250	19870	19880	19880	19870	11
482	20231107	115500	265780670	19900	19900	19900	19900	6
483	20231107	115400	265661270	19900	19900	19900	19900	0
484	20231107	115300	265661270	19900	19900	19900	19900	11
485	20231107	115200	265442370	19900	19900	19900	19900	6
486	20231107	115100	265322970	19900	19900	19900	19900	10
487	20231107	115000	265123970	19900	19900	19900	19900	60
488	20231107	114900	263929970	19900	19870	19900	19870	146
489	20231107	114800	261025670	19860	19860	19860	19860	0
490	20231107	114700	261025670	19860	19860	19860	19860	0
491	20231107	114600	261025670	19860	19860	19860	19860	2
492	20231107	114500	260985950	19860	19860	19860	19860	7
493	20231107	114400	260846930	19840	19840	19840	19840	0
494	20231107	114300	260846930	19840	19840	19840	19840	0
495	20231107	114200	260846930	19840	19840	19840	19840	0
496	20231107	114100	260846930	19840	19840	19840	19840	1
497	20231107	114000	260827090	19820	19820	19820	19820	73
498	20231107	113900	259380230	19820	19830	19830	19820	155
499	20231107	113800	256307890	19840	19840	19840	19840	28
500	20231107	113700	255752370	19880	19890	19890	19840	3
501	20231107	113600	255692760	19840	19850	19850	19840	2
502	20231107	113500	255653070	19900	19900	19900	19900	0
503	20231107	113400	255653070	19900	19900	19900	19900	0
504	20231107	113300	255653070	19900	19900	19900	19900	0
505	20231107	113200	255653070	19900	19900	19900	19900	1
506	20231107	113100	255633170	19900	19900	19900	19900	0
507	20231107	113000	255633170	19900	19900	19900	19900	1
508	20231107	112900	255613270	19900	19900	19900	19900	0
509	20231107	112800	255613270	19900	19900	19900	19900	0
510	20231107	112700	255613270	19900	19900	19900	19900	0
511	20231107	112600	255613270	19900	19900	19900	19900	1
512	20231107	112500	255593370	19900	19880	19900	19880	4
513	20231107	112400	255513810	19870	19820	19870	19820	18
514	20231107	112300	255156630	19830	19830	19830	19830	0
515	20231107	112200	255156630	19830	19830	19830	19830	0
516	20231107	112100	255156630	19830	19820	19830	19820	2
517	20231107	112000	255116980	19820	19820	19820	19820	2
518	20231107	111900	255077340	19820	19820	19820	19820	0
519	20231107	111800	255077340	19820	19820	19820	19820	0
520	20231107	111700	255077340	19820	19820	19820	19820	0
521	20231107	111600	255077340	19820	19820	19820	19820	0
522	20231107	111500	255077340	19820	19830	19830	19820	17
523	20231107	111400	254740270	19830	19830	19830	19830	5
524	20231107	111300	254641120	19830	19830	19830	19830	70
525	20231107	111200	253253020	19850	19850	19850	19850	0
526	20231107	111100	253253020	19850	19850	19850	19850	18
527	20231107	111000	252895720	19850	19850	19850	19850	9
528	20231107	110900	252717070	19830	19830	19830	19830	0
529	20231107	110800	252717070	19830	19830	19830	19830	0
530	20231107	110700	252717070	19830	19830	19830	19830	0
531	20231107	110600	252717070	19830	19830	19830	19830	37
532	20231107	110500	251983360	19870	19890	19890	19870	617
533	20231107	110400	239718810	19890	19890	19890	19890	0
534	20231107	110300	239718810	19890	19890	19890	19890	2
535	20231107	110200	239679030	19890	19890	19890	19890	0
536	20231107	110100	239679030	19890	19890	19890	19890	0
537	20231107	110000	239679030	19890	19890	19890	19890	0
538	20231107	105900	239679030	19890	19890	19890	19890	0
539	20231107	105800	239679030	19890	19890	19890	19890	0
540	20231107	105700	239679030	19890	19890	19890	19890	0
541	20231107	105600	239679030	19890	19890	19890	19890	50
542	20231107	105500	238684530	19880	19880	19880	19880	0
543	20231107	105400	238684530	19880	19880	19880	19880	0
544	20231107	105300	238684530	19880	19880	19880	19880	0
545	20231107	105200	238684530	19880	19880	19880	19880	0
546	20231107	105100	238684530	19880	19880	19880	19880	5
547	20231107	105000	238585130	19880	19880	19880	19880	0
548	20231107	104900	238585130	19880	19880	19880	19880	1
549	20231107	104800	238565250	19870	19870	19870	19870	0
550	20231107	104700	238565250	19870	19870	19870	19870	0
551	20231107	104600	238565250	19870	19870	19870	19870	0
552	20231107	104500	238565250	19870	19870	19870	19870	4
553	20231107	104400	238485770	19870	19870	19870	19870	0
554	20231107	104300	238485770	19870	19870	19870	19870	0
555	20231107	104200	238485770	19870	19870	19870	19870	2
556	20231107	104100	238446030	19870	19870	19870	19870	0
557	20231107	104000	238446030	19870	19860	19870	19860	4
558	20231107	103900	238366560	19870	19870	19870	19870	2
559	20231107	103800	238326820	19870	19870	19870	19870	4
560	20231107	103700	238247340	19870	19870	19870	19870	0
561	20231107	103600	238247340	19870	19880	19880	19870	14
562	20231107	103500	237969060	19890	19890	19890	19890	2
563	20231107	103400	237929280	19890	19890	19890	19890	35
564	20231107	103300	237233130	19900	19900	19900	19900	0
565	20231107	103200	237233130	19900	19900	19900	19900	37
566	20231107	103100	236496830	19880	19880	19880	19880	0
567	20231107	103000	236496830	19880	19880	19880	19880	0
568	20231107	102900	236496830	19880	19880	19880	19880	0
569	20231107	102800	236496830	19880	19880	19880	19880	0
570	20231107	102700	236496830	19880	19880	19880	19880	5
571	20231107	102600	236397430	19870	19870	19870	19870	0
572	20231107	102500	236397430	19870	19860	19870	19860	65
573	20231107	102400	235106020	19820	19820	19820	19820	0
574	20231107	102300	235106020	19820	19820	19820	19820	21
575	20231107	102200	234689800	19820	19820	19820	19820	0
576	20231107	102100	234689800	19820	19810	19820	19810	5
577	20231107	102000	234590720	19800	19790	19800	19790	14
578	20231107	101900	234313620	19790	19790	19790	19790	20
579	20231107	101800	233917820	19790	19790	19790	19790	0
580	20231107	101700	233917820	19790	19790	19790	19790	0
581	20231107	101600	233917820	19790	19790	19790	19790	43
582	20231107	101500	233066850	19770	19770	19770	19770	12
583	20231107	101400	232829610	19780	19780	19780	19780	1
584	20231107	101300	232809830	19770	19770	19770	19770	0
585	20231107	101200	232809830	19770	19770	19780	19770	286
586	20231107	101100	227155600	19770	19780	19780	19770	76
587	20231107	101000	225652740	19780	19770	19780	19770	60
588	20231107	100900	224466350	19780	19780	19780	19780	53
589	20231107	100800	223418010	19790	19780	19790	19780	171
590	20231107	100700	220034330	19780	19780	19780	19780	42
591	20231107	100600	219203570	19790	19790	19790	19790	5
592	20231107	100500	219104620	19790	19790	19790	19790	108
593	20231107	100400	216967300	19800	19810	19810	19800	384
594	20231107	100300	209362780	19810	19810	19810	19810	42
595	20231107	100200	208530760	19810	19820	19830	19810	51
596	20231107	100100	207520270	19810	19820	19820	19810	115
597	20231107	100000	205241720	19820	19820	19820	19820	41
598	20231107	095900	204429100	19820	19830	19830	19820	52
599	20231107	095800	203398360	19820	19830	19830	19820	233
600	20231107	095700	198780220	19830	19830	19830	19830	113
601	20231107	095600	196539430	19830	19830	19830	19830	25
602	20231107	095500	196043680	19830	19850	19850	19830	118
603	20231107	095400	193703140	19830	19850	19850	19830	55
604	20231107	095300	192612230	19830	19830	19830	19830	49
605	20231107	095200	191640560	19830	19840	19840	19830	285
606	20231107	095100	185988180	19840	19840	19840	19840	242
607	20231107	095000	181186900	19860	19860	19870	19850	494
608	20231107	094900	171377470	19870	19870	19880	19860	435
609	20231107	094800	162733440	19870	19880	19880	19870	331
610	20231107	094700	156155470	19870	19880	19880	19870	64
611	20231107	094600	154883640	19880	19890	19890	19880	107
612	20231107	094500	152755560	19890	19910	19910	19890	78
613	20231107	094400	151203540	19900	19910	19910	19900	350
614	20231107	094300	144237050	19910	19990	19990	19910	771
615	20231107	094200	128862850	19990	20000	20000	19990	26
616	20231107	094100	128343090	19990	20000	20000	19990	34
617	20231107	094000	127663410	20050	20050	20050	20050	3
618	20231107	093900	127603260	20050	20050	20050	20050	3
619	20231107	093800	127543110	20000	20000	20000	20000	1
620	20231107	093700	127523110	20050	20050	20050	20050	3
621	20231107	093600	127462960	20050	19990	20050	19990	53
622	20231107	093500	126403310	19990	20000	20050	19990	745
623	20231107	093400	111503230	20000	20050	20050	20000	342
624	20231107	093300	104660530	20050	20050	20050	20050	26
625	20231107	093200	104139230	20050	20050	20050	20050	3
626	20231107	093100	104079080	20000	20000	20050	20000	21
627	20231107	093000	103658980	20000	20000	20050	20000	63
628	20231107	092900	102396330	20050	20050	20050	20050	50
629	20231107	092800	101393830	20050	20050	20050	20050	148
630	20231107	092700	98426430	20050	20050	20050	20050	47
631	20231107	092600	97484080	20100	20100	20100	20100	3
632	20231107	092500	97423780	20050	20050	20050	20050	9
633	20231107	092400	97243330	20050	20000	20050	20000	7
634	20231107	092300	97103180	20000	20050	20050	20000	117
635	20231107	092200	94758380	20050	20100	20100	20050	13
636	20231107	092100	94497580	20050	20100	20100	20050	15
637	20231107	092000	94196680	20050	20100	20100	20050	20
638	20231107	091900	93795530	20100	20100	20100	20100	332
639	20231107	091800	87122330	20150	20150	20150	20150	23
640	20231107	091700	86658880	20150	20100	20150	20100	13
641	20231107	091600	86397430	20100	20150	20150	20100	14
642	20231107	091500	86115830	20150	20150	20150	20150	2
643	20231107	091400	86075530	20150	20150	20150	20150	0
644	20231107	091300	86075530	20150	20100	20150	20100	40
645	20231107	091200	85271030	20100	20150	20200	20100	702
646	20231107	091100	71103030	20150	20100	20150	20100	211
647	20231107	091000	66851430	20100	20100	20100	20100	13
648	20231107	090900	66590130	20100	20100	20100	20100	65
649	20231107	090800	65283630	20100	20200	20250	20100	274
650	20231107	090700	59766130	20200	20200	20250	20150	134
651	20231107	090600	57059280	20150	20200	20250	20150	278
652	20231107	090500	51446230	20200	20150	20200	20100	643
653	20231107	090400	38489880	20100	20050	20150	20000	1090
654	20231107	090300	16624430	20000	19990	20050	19950	421
655	20231107	090200	8205540	19940	19950	19950	19940	107
656	20231107	090100	6070940	19950	19950	20000	19950	207
657	20231107	090000	1934290	19950	19940	19950	19940	97