KissMeData/095610/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	200200	1583698610	19950	19950	19950	19950	3743
3	20231101	200100	1583698610	19950	19950	19950	19950	0
4	20231101	200000	1583698610	19950	19950	19950	19950	0
5	20231101	195900	1583698610	19950	19950	19950	19950	0
6	20231101	195800	1583698610	19950	19950	19950	19950	0
7	20231101	195700	1583698610	19950	19950	19950	19950	0
8	20231101	195600	1583698610	19950	19950	19950	19950	0
9	20231101	195500	1583698610	19950	19950	19950	19950	0
10	20231101	195400	1583698610	19950	19950	19950	19950	0
11	20231101	195300	1583698610	19950	19950	19950	19950	0
12	20231101	195200	1583698610	19950	19950	19950	19950	0
13	20231101	195100	1583698610	19950	19950	19950	19950	0
14	20231101	195000	1583698610	19950	19950	19950	19950	0
15	20231101	194900	1583698610	19950	19950	19950	19950	0
16	20231101	194800	1583698610	19950	19950	19950	19950	0
17	20231101	194700	1583698610	19950	19950	19950	19950	0
18	20231101	194600	1583698610	19950	19950	19950	19950	0
19	20231101	194500	1583698610	19950	19950	19950	19950	0
20	20231101	194400	1583698610	19950	19950	19950	19950	0
21	20231101	194300	1583698610	19950	19950	19950	19950	0
22	20231101	194200	1583698610	19950	19950	19950	19950	0
23	20231101	194100	1583698610	19950	19950	19950	19950	0
24	20231101	194000	1583698610	19950	19950	19950	19950	0
25	20231101	193900	1583698610	19950	19950	19950	19950	0
26	20231101	193800	1583698610	19950	19950	19950	19950	0
27	20231101	193700	1583698610	19950	19950	19950	19950	0
28	20231101	193600	1583698610	19950	19950	19950	19950	0
29	20231101	193500	1583698610	19950	19950	19950	19950	0
30	20231101	193400	1583698610	19950	19950	19950	19950	0
31	20231101	193300	1583698610	19950	19950	19950	19950	0
32	20231101	193200	1583698610	19950	19950	19950	19950	3743
33	20231101	193100	1583698610	19950	19950	19950	19950	0
34	20231101	193000	1583698610	19950	19950	19950	19950	0
35	20231101	192900	1583698610	19950	19950	19950	19950	0
36	20231101	192800	1583698610	19950	19950	19950	19950	0
37	20231101	192700	1583698610	19950	19950	19950	19950	0
38	20231101	192600	1583698610	19950	19950	19950	19950	0
39	20231101	192500	1583698610	19950	19950	19950	19950	0
40	20231101	192400	1583698610	19950	19950	19950	19950	0
41	20231101	192300	1583698610	19950	19950	19950	19950	0
42	20231101	192200	1583698610	19950	19950	19950	19950	0
43	20231101	192100	1583698610	19950	19950	19950	19950	0
44	20231101	192000	1583698610	19950	19950	19950	19950	0
45	20231101	191900	1583698610	19950	19950	19950	19950	0
46	20231101	191800	1583698610	19950	19950	19950	19950	0
47	20231101	191700	1583698610	19950	19950	19950	19950	0
48	20231101	191600	1583698610	19950	19950	19950	19950	0
49	20231101	191500	1583698610	19950	19950	19950	19950	0
50	20231101	191400	1583698610	19950	19950	19950	19950	0
51	20231101	191300	1583698610	19950	19950	19950	19950	0
52	20231101	191200	1583698610	19950	19950	19950	19950	0
53	20231101	191100	1583698610	19950	19950	19950	19950	0
54	20231101	191000	1583698610	19950	19950	19950	19950	0
55	20231101	190900	1583698610	19950	19950	19950	19950	0
56	20231101	190800	1583698610	19950	19950	19950	19950	0
57	20231101	190700	1583698610	19950	19950	19950	19950	0
58	20231101	190600	1583698610	19950	19950	19950	19950	0
59	20231101	190500	1583698610	19950	19950	19950	19950	0
60	20231101	190400	1583698610	19950	19950	19950	19950	0
61	20231101	190300	1583698610	19950	19950	19950	19950	0
62	20231101	190200	1583698610	19950	19950	19950	19950	3743
63	20231101	190100	1583698610	19950	19950	19950	19950	0
64	20231101	190000	1583698610	19950	19950	19950	19950	0
65	20231101	185900	1583698610	19950	19950	19950	19950	0
66	20231101	185800	1583698610	19950	19950	19950	19950	0
67	20231101	185700	1583698610	19950	19950	19950	19950	0
68	20231101	185600	1583698610	19950	19950	19950	19950	0
69	20231101	185500	1583698610	19950	19950	19950	19950	0
70	20231101	185400	1583698610	19950	19950	19950	19950	0
71	20231101	185300	1583698610	19950	19950	19950	19950	0
72	20231101	185200	1583698610	19950	19950	19950	19950	0
73	20231101	185100	1583698610	19950	19950	19950	19950	0
74	20231101	185000	1583698610	19950	19950	19950	19950	0
75	20231101	184900	1583698610	19950	19950	19950	19950	0
76	20231101	184800	1583698610	19950	19950	19950	19950	0
77	20231101	184700	1583698610	19950	19950	19950	19950	0
78	20231101	184600	1583698610	19950	19950	19950	19950	0
79	20231101	184500	1583698610	19950	19950	19950	19950	0
80	20231101	184400	1583698610	19950	19950	19950	19950	0
81	20231101	184300	1583698610	19950	19950	19950	19950	0
82	20231101	184200	1583698610	19950	19950	19950	19950	0
83	20231101	184100	1583698610	19950	19950	19950	19950	0
84	20231101	184000	1583698610	19950	19950	19950	19950	0
85	20231101	183900	1583698610	19950	19950	19950	19950	0
86	20231101	183800	1583698610	19950	19950	19950	19950	0
87	20231101	183700	1583698610	19950	19950	19950	19950	0
88	20231101	183600	1583698610	19950	19950	19950	19950	0
89	20231101	183500	1583698610	19950	19950	19950	19950	0
90	20231101	183400	1583698610	19950	19950	19950	19950	0
91	20231101	183300	1583698610	19950	19950	19950	19950	0
92	20231101	183200	1583698610	19950	19950	19950	19950	3743
93	20231101	183100	1583698610	19950	19950	19950	19950	0
94	20231101	183000	1583698610	19950	19950	19950	19950	0
95	20231101	182900	1583698610	19950	19950	19950	19950	0
96	20231101	182800	1583698610	19950	19950	19950	19950	0
97	20231101	182700	1583698610	19950	19950	19950	19950	0
98	20231101	182600	1583698610	19950	19950	19950	19950	0
99	20231101	182500	1583698610	19950	19950	19950	19950	0
100	20231101	182400	1583698610	19950	19950	19950	19950	0
101	20231101	182300	1583698610	19950	19950	19950	19950	0
102	20231101	182200	1583698610	19950	19950	19950	19950	0
103	20231101	182100	1583698610	19950	19950	19950	19950	0
104	20231101	182000	1583698610	19950	19950	19950	19950	0
105	20231101	181900	1583698610	19950	19950	19950	19950	0
106	20231101	181800	1583698610	19950	19950	19950	19950	0
107	20231101	181700	1583698610	19950	19950	19950	19950	0
108	20231101	181600	1583698610	19950	19950	19950	19950	0
109	20231101	181500	1583698610	19950	19950	19950	19950	0
110	20231101	181400	1583698610	19950	19950	19950	19950	0
111	20231101	181300	1583698610	19950	19950	19950	19950	0
112	20231101	181200	1583698610	19950	19950	19950	19950	0
113	20231101	181100	1583698610	19950	19950	19950	19950	0
114	20231101	181000	1583698610	19950	19950	19950	19950	0
115	20231101	180900	1583698610	19950	19950	19950	19950	0
116	20231101	180800	1583698610	19950	19950	19950	19950	0
117	20231101	180700	1583698610	19950	19950	19950	19950	0
118	20231101	180600	1583698610	19950	19950	19950	19950	0
119	20231101	180500	1583698610	19950	19950	19950	19950	0
120	20231101	180400	1583698610	19950	19950	19950	19950	0
121	20231101	180300	1583698610	19950	19950	19950	19950	0
122	20231101	180200	1583698610	19950	19950	19950	19950	3743
123	20231101	180100	1583698610	19950	19950	19950	19950	0
124	20231101	180000	1583698610	19950	19950	19950	19950	0
125	20231101	175900	1583698610	19950	19950	19950	19950	0
126	20231101	175800	1583698610	19950	19950	19950	19950	0
127	20231101	175700	1583698610	19950	19950	19950	19950	0
128	20231101	175600	1583698610	19950	19950	19950	19950	0
129	20231101	175500	1583698610	19950	19950	19950	19950	0
130	20231101	175400	1583698610	19950	19950	19950	19950	0
131	20231101	175300	1583698610	19950	19950	19950	19950	0
132	20231101	175200	1583698610	19950	19950	19950	19950	0
133	20231101	175100	1583698610	19950	19950	19950	19950	0
134	20231101	175000	1583698610	19950	19950	19950	19950	0
135	20231101	174900	1583698610	19950	19950	19950	19950	0
136	20231101	174800	1583698610	19950	19950	19950	19950	0
137	20231101	174700	1583698610	19950	19950	19950	19950	0
138	20231101	174600	1583698610	19950	19950	19950	19950	0
139	20231101	174500	1583698610	19950	19950	19950	19950	0
140	20231101	174400	1583698610	19950	19950	19950	19950	0
141	20231101	174300	1583698610	19950	19950	19950	19950	0
142	20231101	174200	1583698610	19950	19950	19950	19950	0
143	20231101	174100	1583698610	19950	19950	19950	19950	0
144	20231101	174000	1583698610	19950	19950	19950	19950	0
145	20231101	173900	1583698610	19950	19950	19950	19950	0
146	20231101	173800	1583698610	19950	19950	19950	19950	0
147	20231101	173700	1583698610	19950	19950	19950	19950	0
148	20231101	173600	1583698610	19950	19950	19950	19950	0
149	20231101	173500	1583698610	19950	19950	19950	19950	0
150	20231101	173400	1583698610	19950	19950	19950	19950	0
151	20231101	173300	1583698610	19950	19950	19950	19950	0
152	20231101	173200	1583698610	19950	19950	19950	19950	3743
153	20231101	173100	1583698610	19950	19950	19950	19950	0
154	20231101	173000	1583698610	19950	19950	19950	19950	0
155	20231101	172900	1583698610	19950	19950	19950	19950	0
156	20231101	172800	1583698610	19950	19950	19950	19950	0
157	20231101	172700	1583698610	19950	19950	19950	19950	0
158	20231101	172600	1583698610	19950	19950	19950	19950	0
159	20231101	172500	1583698610	19950	19950	19950	19950	0
160	20231101	172400	1583698610	19950	19950	19950	19950	0
161	20231101	172300	1583698610	19950	19950	19950	19950	0
162	20231101	172200	1583698610	19950	19950	19950	19950	0
163	20231101	172100	1583698610	19950	19950	19950	19950	0
164	20231101	172000	1583698610	19950	19950	19950	19950	0
165	20231101	171900	1583698610	19950	19950	19950	19950	0
166	20231101	171800	1583698610	19950	19950	19950	19950	0
167	20231101	171700	1583698610	19950	19950	19950	19950	0
168	20231101	171600	1583698610	19950	19950	19950	19950	0
169	20231101	171500	1583698610	19950	19950	19950	19950	0
170	20231101	171400	1583698610	19950	19950	19950	19950	0
171	20231101	171300	1583698610	19950	19950	19950	19950	0
172	20231101	171200	1583698610	19950	19950	19950	19950	0
173	20231101	171100	1583698610	19950	19950	19950	19950	0
174	20231101	171000	1583698610	19950	19950	19950	19950	0
175	20231101	170900	1583698610	19950	19950	19950	19950	0
176	20231101	170800	1583698610	19950	19950	19950	19950	0
177	20231101	170700	1583698610	19950	19950	19950	19950	0
178	20231101	170600	1583698610	19950	19950	19950	19950	0
179	20231101	170500	1583698610	19950	19950	19950	19950	0
180	20231101	170400	1583698610	19950	19950	19950	19950	0
181	20231101	170300	1583698610	19950	19950	19950	19950	0
182	20231101	170200	1583698610	19950	19950	19950	19950	3743
183	20231101	170100	1583698610	19950	19950	19950	19950	0
184	20231101	170000	1583698610	19950	19950	19950	19950	0
185	20231101	165900	1583698610	19950	19950	19950	19950	0
186	20231101	165800	1583698610	19950	19950	19950	19950	0
187	20231101	165700	1583698610	19950	19950	19950	19950	0
188	20231101	165600	1583698610	19950	19950	19950	19950	0
189	20231101	165500	1583698610	19950	19950	19950	19950	0
190	20231101	165400	1583698610	19950	19950	19950	19950	0
191	20231101	165300	1583698610	19950	19950	19950	19950	0
192	20231101	165200	1583698610	19950	19950	19950	19950	0
193	20231101	165100	1583698610	19950	19950	19950	19950	0
194	20231101	165000	1583698610	19950	19950	19950	19950	0
195	20231101	164900	1583698610	19950	19950	19950	19950	0
196	20231101	164800	1583698610	19950	19950	19950	19950	0
197	20231101	164700	1583698610	19950	19950	19950	19950	0
198	20231101	164600	1583698610	19950	19950	19950	19950	0
199	20231101	164500	1583698610	19950	19950	19950	19950	0
200	20231101	164400	1583698610	19950	19950	19950	19950	0
201	20231101	164300	1583698610	19950	19950	19950	19950	0
202	20231101	164200	1583698610	19950	19950	19950	19950	0
203	20231101	164100	1583698610	19950	19950	19950	19950	0
204	20231101	164000	1583698610	19950	19950	19950	19950	0
205	20231101	163900	1583698610	19950	19950	19950	19950	0
206	20231101	163800	1583698610	19950	19950	19950	19950	0
207	20231101	163700	1583698610	19950	19950	19950	19950	0
208	20231101	163600	1583698610	19950	19950	19950	19950	0
209	20231101	163500	1583698610	19950	19950	19950	19950	0
210	20231101	163400	1583698610	19950	19950	19950	19950	0
211	20231101	163300	1583698610	19950	19950	19950	19950	0
212	20231101	163200	1583698610	19950	19950	19950	19950	3743
213	20231101	163100	1583698610	19950	19950	19950	19950	0
214	20231101	163000	1583698610	19950	19950	19950	19950	0
215	20231101	162900	1583698610	19950	19950	19950	19950	0
216	20231101	162800	1583698610	19950	19950	19950	19950	0
217	20231101	162700	1583698610	19950	19950	19950	19950	0
218	20231101	162600	1583698610	19950	19950	19950	19950	0
219	20231101	162500	1583698610	19950	19950	19950	19950	0
220	20231101	162400	1583698610	19950	19950	19950	19950	0
221	20231101	162300	1583698610	19950	19950	19950	19950	0
222	20231101	162200	1583698610	19950	19950	19950	19950	0
223	20231101	162100	1583698610	19950	19950	19950	19950	0
224	20231101	162000	1583698610	19950	19950	19950	19950	0
225	20231101	161900	1583698610	19950	19950	19950	19950	0
226	20231101	161800	1583698610	19950	19950	19950	19950	0
227	20231101	161700	1583698610	19950	19950	19950	19950	0
228	20231101	161600	1583698610	19950	19950	19950	19950	0
229	20231101	161500	1583698610	19950	19950	19950	19950	0
230	20231101	161400	1583698610	19950	19950	19950	19950	0
231	20231101	161300	1583698610	19950	19950	19950	19950	0
232	20231101	161200	1583698610	19950	19950	19950	19950	0
233	20231101	161100	1583698610	19950	19950	19950	19950	0
234	20231101	161000	1583698610	19950	19950	19950	19950	0
235	20231101	160900	1583698610	19950	19950	19950	19950	0
236	20231101	160800	1583698610	19950	19950	19950	19950	0
237	20231101	160700	1583698610	19950	19950	19950	19950	0
238	20231101	160600	1583698610	19950	19950	19950	19950	0
239	20231101	160500	1583698610	19950	19950	19950	19950	0
240	20231101	160400	1583698610	19950	19950	19950	19950	0
241	20231101	160300	1583698610	19950	19950	19950	19950	0
242	20231101	160200	1583698610	19950	19950	19950	19950	3743
243	20231101	160100	1583698610	19950	19950	19950	19950	0
244	20231101	160000	1583698610	19950	19950	19950	19950	0
245	20231101	155900	1583698610	19950	19950	19950	19950	0
246	20231101	155800	1583698610	19950	19950	19950	19950	0
247	20231101	155700	1583698610	19950	19950	19950	19950	0
248	20231101	155600	1583698610	19950	19950	19950	19950	0
249	20231101	155500	1583698610	19950	19950	19950	19950	0
250	20231101	155400	1583698610	19950	19950	19950	19950	0
251	20231101	155300	1583698610	19950	19950	19950	19950	0
252	20231101	155200	1583698610	19950	19950	19950	19950	0
253	20231101	155100	1583698610	19950	19950	19950	19950	0
254	20231101	155000	1583698610	19950	19950	19950	19950	0
255	20231101	154900	1583698610	19950	19950	19950	19950	0
256	20231101	154800	1583698610	19950	19950	19950	19950	0
257	20231101	154700	1583698610	19950	19950	19950	19950	0
258	20231101	154600	1583698610	19950	19950	19950	19950	0
259	20231101	154500	1583698610	19950	19950	19950	19950	0
260	20231101	154400	1583698610	19950	19950	19950	19950	0
261	20231101	154300	1583698610	19950	19950	19950	19950	0
262	20231101	154200	1583698610	19950	19950	19950	19950	0
263	20231101	154100	1583698610	19950	19950	19950	19950	0
264	20231101	154000	1583698610	19950	19950	19950	19950	0
265	20231101	153900	1583698610	19950	19950	19950	19950	0
266	20231101	153800	1583698610	19950	19950	19950	19950	0
267	20231101	153700	1583698610	19950	19950	19950	19950	0
268	20231101	153600	1583698610	19950	19950	19950	19950	0
269	20231101	153500	1583698610	19950	19950	19950	19950	0
270	20231101	153400	1583698610	19950	19950	19950	19950	0
271	20231101	153300	1583698610	19950	19950	19950	19950	0
272	20231101	153200	1583698610	19950	19950	19950	19950	3743
273	20231101	153100	1583698610	19950	19950	19950	19950	0
274	20231101	153000	1583698610	19950	19950	19950	19950	3743
275	20231101	152900	1509025760	19800	19800	19800	19800	0
276	20231101	152800	1509025760	19800	19800	19800	19800	0
277	20231101	152700	1509025760	19800	19800	19800	19800	0
278	20231101	152600	1509025760	19800	19800	19800	19800	0
279	20231101	152500	1509025760	19800	19800	19800	19800	0
280	20231101	152400	1509025760	19800	19800	19800	19800	0
281	20231101	152300	1509025760	19800	19800	19800	19800	0
282	20231101	152200	1509025760	19800	19800	19800	19800	0
283	20231101	152100	1509025760	19800	19800	19800	19800	0
284	20231101	152000	1509025760	19800	19800	19800	19800	0
285	20231101	151900	1509025760	19800	19800	19810	19790	284
286	20231101	151800	1503402630	19790	19800	19800	19790	93
287	20231101	151700	1501561740	19790	19810	19810	19790	258
288	20231101	151600	1496452230	19800	19800	19800	19800	28
289	20231101	151500	1495897830	19810	19830	19830	19810	190
290	20231101	151400	1492132590	19820	19830	19830	19820	59
291	20231101	151300	1490963120	19820	19820	19830	19810	95
292	20231101	151200	1489079950	19800	19800	19800	19800	0
293	20231101	151100	1489079950	19800	19840	19840	19800	362
294	20231101	151000	1481907990	19850	19820	19870	19820	334
295	20231101	150900	1475280100	19800	19810	19810	19800	200
296	20231101	150800	1471318530	19800	19790	19800	19790	68
297	20231101	150700	1469972800	19780	19810	19810	19750	847
298	20231101	150600	1453235320	19830	19790	19830	19750	1209
299	20231101	150500	1429320400	19790	19790	19790	19770	421
300	20231101	150400	1420993920	19790	19800	19800	19780	117
301	20231101	150300	1418678970	19800	19800	19820	19780	470
302	20231101	150200	1409373770	19800	19840	19840	19800	1237
303	20231101	150100	1384866880	19850	19860	19860	19850	376
304	20231101	150000	1377402340	19870	19890	19890	19870	257
305	20231101	145900	1372295070	19890	19880	19890	19880	250
306	20231101	145800	1367324570	19880	19890	19890	19880	54
307	20231101	145700	1366250860	19890	19890	19890	19890	92
308	20231101	145600	1364420980	19890	19890	19890	19890	151
309	20231101	145500	1361417590	19890	19870	19890	19870	541
310	20231101	145400	1350666510	19870	19870	19870	19860	170
311	20231101	145300	1347290110	19860	19870	19870	19860	232
312	20231101	145200	1342682420	19870	19860	19870	19860	56
313	20231101	145100	1341569910	19870	19870	19870	19870	64
314	20231101	145000	1340298230	19880	19880	19880	19880	2
315	20231101	144900	1340258470	19880	19880	19880	19880	51
316	20231101	144800	1339244590	19870	19870	19870	19860	217
317	20231101	144700	1334932880	19870	19860	19870	19860	103
318	20231101	144600	1332887130	19870	19880	19880	19870	68
319	20231101	144500	1331535810	19880	19880	19880	19880	34
320	20231101	144400	1330859890	19880	19880	19880	19880	98
321	20231101	144300	1328911650	19880	19880	19880	19870	272
322	20231101	144200	1323504790	19880	19870	19880	19860	91
323	20231101	144100	1321696440	19870	19870	19870	19870	106
324	20231101	144000	1319590220	19860	19870	19870	19860	32
325	20231101	143900	1318954450	19890	19860	19900	19860	182
326	20231101	143800	1315335410	19860	19860	19860	19860	1
327	20231101	143700	1315315550	19860	19860	19860	19860	17
328	20231101	143600	1314977930	19850	19860	19860	19850	137
329	20231101	143500	1312257710	19870	19900	19900	19870	95
330	20231101	143400	1310368050	19890	19850	19890	19850	387
331	20231101	143300	1302680280	19870	19870	19870	19870	1
332	20231101	143200	1302660410	19850	19850	19850	19850	129
333	20231101	143100	1300099760	19850	19850	19850	19850	15
334	20231101	143000	1299802010	19850	19850	19850	19840	18
335	20231101	142900	1299444720	19850	19850	19850	19840	49
336	20231101	142800	1298472380	19850	19850	19860	19850	86
337	20231101	142700	1296764950	19850	19850	19850	19850	119
338	20231101	142600	1294402800	19840	19860	19860	19840	154
339	20231101	142500	1291345770	19870	19890	19890	19870	192
340	20231101	142400	1287529930	19890	19890	19890	19890	25
341	20231101	142300	1287032680	19910	19930	19930	19900	126
342	20231101	142200	1284523580	19960	19910	19960	19910	63
343	20231101	142100	1283267850	19910	19910	19910	19910	39
344	20231101	142000	1282491360	19900	19900	19900	19900	34
345	20231101	141900	1281814760	19900	19880	19900	19880	140
346	20231101	141800	1279029540	19880	19860	19880	19860	91
347	20231101	141700	1277221850	19850	19830	19850	19830	1005
348	20231101	141600	1257290100	19820	19820	19820	19820	47
349	20231101	141500	1256358560	19820	19830	19830	19820	99
350	20231101	141400	1254396220	19830	19830	19840	19830	158
351	20231101	141300	1251263070	19850	19830	19850	19830	52
352	20231101	141200	1250231890	19820	19840	19840	19820	126
353	20231101	141100	1247733790	19850	19850	19850	19840	307
354	20231101	141000	1241640750	19860	19860	19860	19860	78
355	20231101	140900	1240091670	19860	19870	19870	19860	497
356	20231101	140800	1230220680	19870	19870	19870	19870	70
357	20231101	140700	1228829780	19870	19870	19870	19860	172
358	20231101	140600	1225413050	19870	19870	19870	19860	348
359	20231101	140500	1218501290	19870	19900	19900	19870	394
360	20231101	140400	1210661530	19910	19910	19910	19900	163
361	20231101	140300	1207417080	19910	19920	19920	19910	64
362	20231101	140200	1206142830	19910	19910	19910	19910	0
363	20231101	140100	1206142830	19910	19960	19960	19910	4154
364	20231101	140000	1123289420	19960	19970	19970	19960	18
365	20231101	135900	1122930120	19960	19960	19960	19960	8
366	20231101	135800	1122770440	19960	19970	19970	19960	64
367	20231101	135700	1121492820	19970	19970	19970	19970	44
368	20231101	135600	1120614140	19960	19960	19960	19950	76
369	20231101	135500	1119097280	19960	19970	19970	19960	126
370	20231101	135400	1116581370	19970	19970	19970	19970	50
371	20231101	135300	1115582870	19970	19970	19970	19970	6
372	20231101	135200	1115463050	19970	19970	19970	19960	161
373	20231101	135100	1112248140	19980	19980	19980	19980	17
374	20231101	135000	1111908480	19980	19980	19980	19970	60
375	20231101	134900	1110709930	19980	19980	19980	19980	37
376	20231101	134800	1109970670	19980	19980	19980	19980	4
377	20231101	134700	1109890750	19980	19980	19980	19970	194
378	20231101	134600	1106015100	19980	19980	19980	19980	29
379	20231101	134500	1105435680	19980	19980	19980	19980	0
380	20231101	134400	1105435680	19980	19980	19980	19980	16
381	20231101	134300	1105116000	19980	19960	19980	19960	89
382	20231101	134200	1103339190	19970	19960	19980	19960	200
383	20231101	134100	1099344560	19960	19960	19960	19960	0
384	20231101	134000	1099344560	19960	19960	19960	19960	52
385	20231101	133900	1098306640	19960	19950	19960	19950	46
386	20231101	133800	1097388730	19950	19950	19950	19950	42
387	20231101	133700	1096550830	19960	19960	19960	19960	61
388	20231101	133600	1095333270	19960	19960	19960	19960	345
389	20231101	133500	1088447070	19960	19960	19960	19960	22
390	20231101	133400	1088007950	19960	19960	19960	19960	28
391	20231101	133300	1087449070	19960	19950	19960	19950	74
392	20231101	133200	1085972750	19950	19940	19950	19940	22
393	20231101	133100	1085533880	19950	19950	19950	19950	0
394	20231101	133000	1085533880	19950	19950	19960	19950	154
395	20231101	132900	1082461230	19950	19960	19960	19950	29
396	20231101	132800	1081882410	19970	19970	19970	19960	143
397	20231101	132700	1079027180	19980	19980	19980	19970	32
398	20231101	132600	1078387840	19980	19960	19980	19960	35
399	20231101	132500	1077688820	19960	19960	19970	19960	6
400	20231101	132400	1077569040	19980	19940	19980	19940	744
401	20231101	132300	1062708240	19930	19930	19940	19930	104
402	20231101	132200	1060634520	19930	19940	19940	19930	20
403	20231101	132100	1060235740	19930	19940	19940	19930	9
404	20231101	132000	1060056320	19940	19940	19940	19930	32
405	20231101	131900	1059418260	19930	19930	19940	19930	44
406	20231101	131800	1058540940	19940	19930	19940	19930	23
407	20231101	131700	1058082390	19930	19940	19940	19930	5
408	20231101	131600	1057982730	19920	19920	19930	19920	35
409	20231101	131500	1057285320	19910	19910	19920	19910	21
410	20231101	131400	1056867040	19910	19910	19910	19910	2
411	20231101	131300	1056827220	19910	19910	19920	19910	32
412	20231101	131200	1056189820	19920	19920	19920	19910	90
413	20231101	131100	1054397410	19940	19950	19950	19910	164
414	20231101	131000	1051127240	19950	19960	19960	19950	23
415	20231101	130900	1050668200	19950	19940	19960	19940	127
416	20231101	130800	1048134880	19930	19940	19940	19930	5
417	20231101	130700	1048035200	19950	19950	19950	19950	43
418	20231101	130600	1047177350	19910	19910	19910	19900	421
419	20231101	130500	1038795280	19920	19970	19970	19920	278
420	20231101	130400	1033249150	19980	19990	19990	19970	82
421	20231101	130300	1031610480	19990	20000	20000	19990	18
422	20231101	130200	1031250500	19990	19990	20000	19990	76
423	20231101	130100	1029730920	19990	20000	20000	19990	23
424	20231101	130000	1029270970	20000	20000	20000	20000	2
425	20231101	125900	1029230970	20000	20000	20000	20000	50
426	20231101	125800	1028230970	19990	20050	20050	19990	76
427	20231101	125700	1026710530	20050	20000	20050	20000	54
428	20231101	125600	1025628080	20050	20000	20050	19990	41
429	20231101	125500	1024808330	20000	20000	20050	20000	1047
430	20231101	125400	1003866680	20000	20050	20050	20000	28
431	20231101	125300	1003305330	20050	20050	20050	20050	0
432	20231101	125200	1003305330	20050	20050	20050	20050	80
433	20231101	125100	1001701330	20050	20000	20050	20000	43
434	20231101	125000	1000840430	20000	20050	20050	20000	17
435	20231101	124900	1000499830	20050	20050	20050	20050	67
436	20231101	124800	999156480	20050	20050	20050	20050	59
437	20231101	124700	997973530	20050	20050	20050	20050	21
438	20231101	124600	997552480	20000	20050	20050	20000	1648
439	20231101	124500	964591580	20050	20050	20050	20050	43
440	20231101	124400	963729430	20050	20050	20050	20050	17
441	20231101	124300	963388580	20050	20050	20050	20050	11
442	20231101	124200	963168030	20050	20050	20050	20050	36
443	20231101	124100	962446230	20050	20050	20050	20050	160
444	20231101	124000	959238230	20100	20100	20100	20100	18
445	20231101	123900	958876430	20100	20100	20100	20100	17
446	20231101	123800	958534730	20100	20100	20100	20100	33
447	20231101	123700	957871430	20050	20050	20100	20050	50
448	20231101	123600	956868130	20050	20050	20050	20050	8
449	20231101	123500	956707730	20050	20100	20100	20050	566
450	20231101	123400	945356130	20100	20100	20100	20100	18
451	20231101	123300	944994330	20050	20050	20050	20050	0
452	20231101	123200	944994330	20050	20100	20100	20050	56
453	20231101	123100	943870730	20100	20100	20100	20100	234
454	20231101	123000	939167330	20100	20100	20100	20100	18
455	20231101	122900	938805530	20100	20100	20100	20100	0
456	20231101	122800	938805530	20100	20050	20100	20050	92
457	20231101	122700	936957830	20050	20050	20050	20050	357
458	20231101	122600	929799980	20000	20050	20050	20000	405
459	20231101	122500	921679980	20050	20050	20050	20050	50
460	20231101	122400	920677480	20050	20000	20050	20000	94
461	20231101	122300	918793280	20050	20050	20050	20050	194
462	20231101	122200	914903580	20050	20050	20050	20050	16
463	20231101	122100	914582780	20050	20050	20050	20050	46
464	20231101	122000	913660480	20050	20050	20050	20000	67
465	20231101	121900	912319580	20000	20000	20000	20000	837
466	20231101	121800	895579580	20000	20000	20000	20000	846
467	20231101	121700	878659580	20000	19990	20000	19990	43
468	20231101	121600	877799680	20000	19990	20000	19990	42
469	20231101	121500	876959870	20000	20000	20000	20000	18
470	20231101	121400	876599870	20000	20000	20000	20000	33
471	20231101	121300	875939870	20000	19990	20000	19990	56
472	20231101	121200	874820150	19990	19990	19990	19990	61
473	20231101	121100	873600760	19990	19980	19990	19980	40
474	20231101	121000	872801400	19990	19990	19990	19990	71
475	20231101	120900	871382110	19980	19980	19990	19980	151
476	20231101	120800	868364950	19980	19980	19980	19980	1
477	20231101	120700	868344970	19980	19990	19990	19980	140
478	20231101	120600	865546950	19990	19970	19990	19970	102
479	20231101	120500	863509500	19950	19940	19950	19940	133
480	20231101	120400	860857240	19940	19930	19940	19920	137
481	20231101	120300	858126670	19930	19930	19930	19930	17
482	20231101	120200	857787860	19920	19930	19930	19920	4
483	20231101	120100	857708170	19930	19930	19930	19930	16
484	20231101	120000	857389290	19930	19930	19930	19920	94
485	20231101	115900	855516390	19910	19910	19910	19910	131
486	20231101	115800	852908180	19910	19910	19910	19910	21
487	20231101	115700	852490070	19900	19950	19950	19900	334
488	20231101	115600	845838810	19950	19940	19950	19940	24
489	20231101	115500	845360050	19950	19950	19950	19950	1
490	20231101	115400	845340100	19950	19960	19970	19950	129
491	20231101	115300	842766190	19960	19970	19970	19960	75
492	20231101	115200	841268820	19960	19960	19960	19960	3
493	20231101	115100	841208940	19960	19960	19960	19960	23
494	20231101	115000	840749860	19960	19960	19960	19960	44
495	20231101	114900	839871620	19960	19990	20000	19960	448
496	20231101	114800	830917100	19990	20000	20000	19990	2
497	20231101	114700	830877110	20000	20000	20000	20000	35
498	20231101	114600	830177110	19990	20000	20000	19990	103
499	20231101	114500	828117610	20000	20000	20000	20000	0
500	20231101	114400	828117610	20000	20000	20000	20000	29
501	20231101	114300	827537610	20000	20000	20000	20000	33
502	20231101	114200	826877610	20000	20000	20000	20000	34
503	20231101	114100	826197610	19990	20000	20000	19990	41
504	20231101	114000	825377930	20000	20000	20000	20000	18
505	20231101	113900	825017930	20000	20000	20000	20000	90
506	20231101	113800	823217930	20000	20000	20000	20000	6
507	20231101	113700	823097930	20000	20000	20000	20000	21
508	20231101	113600	822677930	20000	20000	20000	20000	1520
509	20231101	113500	792277930	20000	19980	20000	19980	405
510	20231101	113400	784182020	19980	19980	19980	19980	320
511	20231101	113300	777788420	19980	19980	19980	19980	2
512	20231101	113200	777748460	19980	19980	19980	19980	37
513	20231101	113100	777009200	19980	19980	19980	19980	0
514	20231101	113000	777009200	19980	19940	19980	19940	311
515	20231101	112900	770802180	19950	19940	19950	19930	67
516	20231101	112800	769466220	19940	19940	19940	19940	1
517	20231101	112700	769446280	19940	19940	19940	19940	4
518	20231101	112600	769366520	19940	19940	19950	19940	344
519	20231101	112500	762507060	19940	19940	19940	19940	26
520	20231101	112400	761988620	19930	19930	19930	19930	20
521	20231101	112300	761590020	19870	19870	19870	19870	15
522	20231101	112200	761291970	19870	19910	19930	19860	247
523	20231101	112100	756376230	19910	19910	19910	19910	0
524	20231101	112000	756376230	19910	19910	19910	19910	29
525	20231101	111900	755798840	19910	19910	19910	19910	46
526	20231101	111800	754882980	19910	19910	19910	19910	22
527	20231101	111700	754444960	19910	19910	19910	19910	8
528	20231101	111600	754285680	19910	19900	19910	19900	64
529	20231101	111500	753012050	19900	19900	19900	19900	89
530	20231101	111400	751240950	19900	19900	19900	19900	0
531	20231101	111300	751240950	19900	19890	19900	19890	33
532	20231101	111200	750584560	19890	19890	19890	19860	84
533	20231101	111100	748914640	19890	19850	19890	19850	47
534	20231101	111000	747981490	19850	19840	19850	19840	68
535	20231101	110900	746631700	19840	19890	19890	19840	129
536	20231101	110800	744067970	19890	19900	19900	19890	61
537	20231101	110700	742854120	19900	19900	19900	19900	8
538	20231101	110600	742694920	19900	19900	19900	19900	22
539	20231101	110500	742257120	19900	19900	19900	19900	35
540	20231101	110400	741560620	19900	19890	19900	19880	118
541	20231101	110300	739213560	19890	19890	19890	19890	91
542	20231101	110200	737403570	19890	19890	19890	19890	0
543	20231101	110100	737403570	19890	19890	19890	19890	37
544	20231101	110000	736667640	19890	19850	19890	19850	78
545	20231101	105900	735117340	19860	19870	19870	19860	53
546	20231101	105800	734064300	19870	19850	19870	19840	89
547	20231101	105700	732296770	19850	19870	19870	19840	371
548	20231101	105600	724928070	19880	19870	19880	19870	85
549	20231101	105500	723238790	19880	19870	19880	19870	34
550	20231101	105400	722562880	19880	19890	19890	19880	41
551	20231101	105300	721747770	19880	19880	19880	19880	201
552	20231101	105200	717751890	19880	19880	19910	19880	407
553	20231101	105100	709657200	19890	19880	19890	19880	65
554	20231101	105000	708364770	19880	19920	19920	19880	1737
555	20231101	104900	673781390	19930	19960	19960	19930	845
556	20231101	104800	656929010	19960	19960	19960	19960	47
557	20231101	104700	655990890	19960	19960	19960	19960	22
558	20231101	104600	655551770	19960	19960	19970	19960	39
559	20231101	104500	654773150	19980	19990	19990	19980	113
560	20231101	104400	652515110	20000	20000	20000	19990	60
561	20231101	104300	651315180	19990	19990	19990	19990	24
562	20231101	104200	650835420	20000	19980	20000	19980	212
563	20231101	104100	646598860	19980	19970	19990	19970	349
564	20231101	104000	639627600	19970	19960	19970	19950	157
565	20231101	103900	636493790	19960	19960	19960	19960	38
566	20231101	103800	635735310	19960	19990	19990	19960	80
567	20231101	103700	634137220	20000	19990	20000	19990	97
568	20231101	103600	632197670	19990	19990	19990	19990	52
569	20231101	103500	631158190	19980	19980	19980	19980	44
570	20231101	103400	630279070	19980	19970	19980	19970	25
571	20231101	103300	629779810	19960	19960	19960	19960	30
572	20231101	103200	629181010	19960	19960	19970	19960	38
573	20231101	103100	628422520	19970	19980	19980	19950	66
574	20231101	103000	627104950	20000	19970	20000	19970	35
575	20231101	102900	626404990	19990	19990	19990	19990	37
576	20231101	102800	625665360	19990	19990	19990	19990	16
577	20231101	102700	625345520	20000	20000	20000	19970	79
578	20231101	102600	623766670	19990	19980	19990	19980	467
579	20231101	102500	614432300	19990	19990	19990	19990	36
580	20231101	102400	613712660	19990	19990	19990	19990	33
581	20231101	102300	613052990	19990	19980	19990	19980	20
582	20231101	102200	612653230	20000	20000	20000	20000	1
583	20231101	102100	612633230	20000	19990	20000	19970	202
584	20231101	102000	608597840	20000	20000	20000	20000	196
585	20231101	101900	604677840	20000	20000	20000	20000	50
586	20231101	101800	603677840	19990	19980	19990	19980	64
587	20231101	101700	602398690	19980	19980	19980	19980	51
588	20231101	101600	601379710	19980	20000	20000	19980	74
589	20231101	101500	599900220	20000	20000	20050	20000	103
590	20231101	101400	597839370	20050	20050	20050	20050	13
591	20231101	101300	597578720	20050	20050	20050	20050	33
592	20231101	101200	596917070	20000	20050	20050	20000	620
593	20231101	101100	584489020	20050	20050	20100	20050	30
594	20231101	101000	583886620	20050	20050	20100	20050	202
595	20231101	100900	579834020	20100	20100	20100	20050	29
596	20231101	100800	579251620	20100	20050	20100	20050	79
597	20231101	100700	577666720	20050	20050	20050	20050	366
598	20231101	100600	570328420	20050	20050	20050	20050	960
599	20231101	100500	551080420	20050	20050	20050	20050	79
600	20231101	100400	549496470	20050	20050	20050	20050	17
601	20231101	100300	549155620	20050	20000	20050	20000	51
602	20231101	100200	548133170	20050	20050	20050	20050	12
603	20231101	100100	547892570	20050	20000	20050	20000	66
604	20231101	100000	546570820	20000	20000	20000	20000	71
605	20231101	095900	545150820	20050	20050	20050	20050	50
606	20231101	095800	544148320	20050	20050	20050	20050	16
607	20231101	095700	543827520	20050	20000	20050	20000	105
608	20231101	095600	541727420	20000	19990	20000	19990	317
609	20231101	095500	535387770	20000	20000	20050	20000	20
610	20231101	095400	534987420	20050	20000	20050	20000	165
611	20231101	095300	531686570	20050	20050	20050	20050	33
612	20231101	095200	531024920	20000	20000	20000	19990	147
613	20231101	095100	528085020	19990	19990	19990	19990	11
614	20231101	095000	527865130	20000	20000	20000	20000	270
615	20231101	094900	522465130	20050	20000	20050	20000	171
616	20231101	094800	519043480	20000	20000	20000	20000	25
617	20231101	094700	518543480	20050	20050	20050	20000	129
618	20231101	094600	515957080	20000	20050	20050	20000	146
619	20231101	094500	513034530	20000	19960	20000	19950	507
620	20231101	094400	502901010	19960	19940	19960	19940	471
621	20231101	094300	493504790	19940	19980	19980	19940	461
622	20231101	094200	484299050	19990	20000	20000	19990	408
623	20231101	094100	476140120	20050	20050	20050	20050	0
624	20231101	094000	476140120	20050	19990	20050	19990	1584
625	20231101	093900	444435230	19990	20000	20000	19980	565
626	20231101	093800	433137900	20000	19980	20000	19970	132
627	20231101	093700	430501300	19980	20000	20050	19980	458
628	20231101	093600	421342500	20050	20000	20050	19990	144
629	20231101	093500	418462570	20000	20000	20000	19990	605
630	20231101	093400	406363100	20000	20000	20000	20000	101
631	20231101	093300	404343100	20050	20050	20050	20050	12
632	20231101	093200	404102500	20050	20000	20050	20000	170
633	20231101	093100	400701950	20000	20050	20050	20000	134
634	20231101	093000	398021650	19990	19990	20050	19990	97
635	20231101	092900	396082150	20000	20050	20050	20000	314
636	20231101	092800	389787200	20050	20050	20100	19960	997
637	20231101	092700	369830590	20000	20050	20050	20000	451
638	20231101	092600	360789590	20000	20000	20000	20000	70
639	20231101	092500	359389590	20000	20000	20100	20000	1358
640	20231101	092400	332164040	20050	19990	20050	19990	662
641	20231101	092300	318917240	19990	19980	20000	19980	327
642	20231101	092200	312379480	19980	19940	20000	19940	1508
643	20231101	092100	282235300	19930	19940	19950	19930	505
644	20231101	092000	272165810	19950	19980	19980	19950	444
645	20231101	091900	263304820	19970	19980	19980	19970	109
646	20231101	091800	261127340	19980	19980	19980	19980	366
647	20231101	091700	253814660	19980	19980	19990	19970	1318
648	20231101	091600	227476560	19970	19950	19980	19950	1478
649	20231101	091500	197968250	19950	19950	19960	19950	241
650	20231101	091400	193159920	19950	19950	19960	19950	303
651	20231101	091300	187112990	19950	19950	19950	19950	51
652	20231101	091200	186095540	19990	19920	20000	19920	1392
653	20231101	091100	158310300	19880	19900	19930	19880	1436
654	20231101	091000	129733190	19890	19910	19910	19880	916
655	20231101	090900	111502910	19900	19910	19910	19900	161
656	20231101	090800	108298880	19910	19910	19930	19890	893
657	20231101	090700	90513690	19910	19920	19920	19900	84
658	20231101	090600	88841280	19920	19910	19940	19910	606
659	20231101	090500	76767380	19900	19830	19900	19830	265
660	20231101	090400	71502680	19820	19900	19900	19820	409
661	20231101	090300	63381300	19900	19800	19920	19800	899
662	20231101	090200	45542090	19720	19710	19720	19710	135
663	20231101	090100	42880890	19710	19830	19830	19700	741
664	20231101	090000	28275330	19830	19620	19840	19620	1439