KissMeData/111770/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	201000	7916014500	55600	55600	55600	55600	29653
3	20231109	200900	7916014500	55600	55600	55600	55600	0
4	20231109	200800	7916014500	55600	55600	55600	55600	0
5	20231109	200700	7916014500	55600	55600	55600	55600	0
6	20231109	200600	7916014500	55600	55600	55600	55600	0
7	20231109	200500	7916014500	55600	55600	55600	55600	0
8	20231109	200400	7916014500	55600	55600	55600	55600	0
9	20231109	200300	7916014500	55600	55600	55600	55600	0
10	20231109	200200	7916014500	55600	55600	55600	55600	0
11	20231109	200100	7916014500	55600	55600	55600	55600	0
12	20231109	200000	7916014500	55600	55600	55600	55600	0
13	20231109	195900	7916014500	55600	55600	55600	55600	0
14	20231109	195800	7916014500	55600	55600	55600	55600	0
15	20231109	195700	7916014500	55600	55600	55600	55600	0
16	20231109	195600	7916014500	55600	55600	55600	55600	0
17	20231109	195500	7916014500	55600	55600	55600	55600	0
18	20231109	195400	7916014500	55600	55600	55600	55600	0
19	20231109	195300	7916014500	55600	55600	55600	55600	0
20	20231109	195200	7916014500	55600	55600	55600	55600	0
21	20231109	195100	7916014500	55600	55600	55600	55600	0
22	20231109	195000	7916014500	55600	55600	55600	55600	0
23	20231109	194900	7916014500	55600	55600	55600	55600	0
24	20231109	194800	7916014500	55600	55600	55600	55600	0
25	20231109	194700	7916014500	55600	55600	55600	55600	0
26	20231109	194600	7916014500	55600	55600	55600	55600	0
27	20231109	194500	7916014500	55600	55600	55600	55600	0
28	20231109	194400	7916014500	55600	55600	55600	55600	0
29	20231109	194300	7916014500	55600	55600	55600	55600	0
30	20231109	194200	7916014500	55600	55600	55600	55600	0
31	20231109	194100	7916014500	55600	55600	55600	55600	0
32	20231109	194000	7916014500	55600	55600	55600	55600	29653
33	20231109	193900	7916014500	55600	55600	55600	55600	0
34	20231109	193800	7916014500	55600	55600	55600	55600	0
35	20231109	193700	7916014500	55600	55600	55600	55600	0
36	20231109	193600	7916014500	55600	55600	55600	55600	0
37	20231109	193500	7916014500	55600	55600	55600	55600	0
38	20231109	193400	7916014500	55600	55600	55600	55600	0
39	20231109	193300	7916014500	55600	55600	55600	55600	0
40	20231109	193200	7916014500	55600	55600	55600	55600	0
41	20231109	193100	7916014500	55600	55600	55600	55600	0
42	20231109	193000	7916014500	55600	55600	55600	55600	0
43	20231109	192900	7916014500	55600	55600	55600	55600	0
44	20231109	192800	7916014500	55600	55600	55600	55600	0
45	20231109	192700	7916014500	55600	55600	55600	55600	0
46	20231109	192600	7916014500	55600	55600	55600	55600	0
47	20231109	192500	7916014500	55600	55600	55600	55600	0
48	20231109	192400	7916014500	55600	55600	55600	55600	0
49	20231109	192300	7916014500	55600	55600	55600	55600	0
50	20231109	192200	7916014500	55600	55600	55600	55600	0
51	20231109	192100	7916014500	55600	55600	55600	55600	0
52	20231109	192000	7916014500	55600	55600	55600	55600	0
53	20231109	191900	7916014500	55600	55600	55600	55600	0
54	20231109	191800	7916014500	55600	55600	55600	55600	0
55	20231109	191700	7916014500	55600	55600	55600	55600	0
56	20231109	191600	7916014500	55600	55600	55600	55600	0
57	20231109	191500	7916014500	55600	55600	55600	55600	0
58	20231109	191400	7916014500	55600	55600	55600	55600	0
59	20231109	191300	7916014500	55600	55600	55600	55600	0
60	20231109	191200	7916014500	55600	55600	55600	55600	0
61	20231109	191100	7916014500	55600	55600	55600	55600	0
62	20231109	191000	7916014500	55600	55600	55600	55600	29653
63	20231109	190900	7916014500	55600	55600	55600	55600	0
64	20231109	190800	7916014500	55600	55600	55600	55600	0
65	20231109	190700	7916014500	55600	55600	55600	55600	0
66	20231109	190600	7916014500	55600	55600	55600	55600	0
67	20231109	190500	7916014500	55600	55600	55600	55600	0
68	20231109	190400	7916014500	55600	55600	55600	55600	0
69	20231109	190300	7916014500	55600	55600	55600	55600	0
70	20231109	190200	7916014500	55600	55600	55600	55600	0
71	20231109	190100	7916014500	55600	55600	55600	55600	0
72	20231109	190000	7916014500	55600	55600	55600	55600	0
73	20231109	185900	7916014500	55600	55600	55600	55600	0
74	20231109	185800	7916014500	55600	55600	55600	55600	0
75	20231109	185700	7916014500	55600	55600	55600	55600	0
76	20231109	185600	7916014500	55600	55600	55600	55600	0
77	20231109	185500	7916014500	55600	55600	55600	55600	0
78	20231109	185400	7916014500	55600	55600	55600	55600	0
79	20231109	185300	7916014500	55600	55600	55600	55600	0
80	20231109	185200	7916014500	55600	55600	55600	55600	0
81	20231109	185100	7916014500	55600	55600	55600	55600	0
82	20231109	185000	7916014500	55600	55600	55600	55600	0
83	20231109	184900	7916014500	55600	55600	55600	55600	0
84	20231109	184800	7916014500	55600	55600	55600	55600	0
85	20231109	184700	7916014500	55600	55600	55600	55600	0
86	20231109	184600	7916014500	55600	55600	55600	55600	0
87	20231109	184500	7916014500	55600	55600	55600	55600	0
88	20231109	184400	7916014500	55600	55600	55600	55600	0
89	20231109	184300	7916014500	55600	55600	55600	55600	0
90	20231109	184200	7916014500	55600	55600	55600	55600	0
91	20231109	184100	7916014500	55600	55600	55600	55600	0
92	20231109	184000	7916014500	55600	55600	55600	55600	29653
93	20231109	183900	7916014500	55600	55600	55600	55600	0
94	20231109	183800	7916014500	55600	55600	55600	55600	0
95	20231109	183700	7916014500	55600	55600	55600	55600	0
96	20231109	183600	7916014500	55600	55600	55600	55600	0
97	20231109	183500	7916014500	55600	55600	55600	55600	0
98	20231109	183400	7916014500	55600	55600	55600	55600	0
99	20231109	183300	7916014500	55600	55600	55600	55600	0
100	20231109	183200	7916014500	55600	55600	55600	55600	0
101	20231109	183100	7916014500	55600	55600	55600	55600	0
102	20231109	183000	7916014500	55600	55600	55600	55600	0
103	20231109	182900	7916014500	55600	55600	55600	55600	0
104	20231109	182800	7916014500	55600	55600	55600	55600	0
105	20231109	182700	7916014500	55600	55600	55600	55600	0
106	20231109	182600	7916014500	55600	55600	55600	55600	0
107	20231109	182500	7916014500	55600	55600	55600	55600	0
108	20231109	182400	7916014500	55600	55600	55600	55600	0
109	20231109	182300	7916014500	55600	55600	55600	55600	0
110	20231109	182200	7916014500	55600	55600	55600	55600	0
111	20231109	182100	7916014500	55600	55600	55600	55600	0
112	20231109	182000	7916014500	55600	55600	55600	55600	0
113	20231109	181900	7916014500	55600	55600	55600	55600	0
114	20231109	181800	7916014500	55600	55600	55600	55600	0
115	20231109	181700	7916014500	55600	55600	55600	55600	0
116	20231109	181600	7916014500	55600	55600	55600	55600	0
117	20231109	181500	7916014500	55600	55600	55600	55600	0
118	20231109	181400	7916014500	55600	55600	55600	55600	0
119	20231109	181300	7916014500	55600	55600	55600	55600	0
120	20231109	181200	7916014500	55600	55600	55600	55600	0
121	20231109	181100	7916014500	55600	55600	55600	55600	0
122	20231109	181000	7916014500	55600	55600	55600	55600	29653
123	20231109	180900	7916014500	55600	55600	55600	55600	0
124	20231109	180800	7916014500	55600	55600	55600	55600	0
125	20231109	180700	7916014500	55600	55600	55600	55600	0
126	20231109	180600	7916014500	55600	55600	55600	55600	0
127	20231109	180500	7916014500	55600	55600	55600	55600	0
128	20231109	180400	7916014500	55600	55600	55600	55600	0
129	20231109	180300	7916014500	55600	55600	55600	55600	0
130	20231109	180200	7916014500	55600	55600	55600	55600	0
131	20231109	180100	7916014500	55600	55600	55600	55600	0
132	20231109	180000	7916014500	55600	55600	55600	55600	0
133	20231109	175900	7916014500	55600	55600	55600	55600	0
134	20231109	175800	7916014500	55600	55600	55600	55600	0
135	20231109	175700	7916014500	55600	55600	55600	55600	0
136	20231109	175600	7916014500	55600	55600	55600	55600	0
137	20231109	175500	7916014500	55600	55600	55600	55600	0
138	20231109	175400	7916014500	55600	55600	55600	55600	0
139	20231109	175300	7916014500	55600	55600	55600	55600	0
140	20231109	175200	7916014500	55600	55600	55600	55600	0
141	20231109	175100	7916014500	55600	55600	55600	55600	0
142	20231109	175000	7916014500	55600	55600	55600	55600	0
143	20231109	174900	7916014500	55600	55600	55600	55600	0
144	20231109	174800	7916014500	55600	55600	55600	55600	0
145	20231109	174700	7916014500	55600	55600	55600	55600	0
146	20231109	174600	7916014500	55600	55600	55600	55600	0
147	20231109	174500	7916014500	55600	55600	55600	55600	0
148	20231109	174400	7916014500	55600	55600	55600	55600	0
149	20231109	174300	7916014500	55600	55600	55600	55600	0
150	20231109	174200	7916014500	55600	55600	55600	55600	0
151	20231109	174100	7916014500	55600	55600	55600	55600	0
152	20231109	174000	7916014500	55600	55600	55600	55600	29653
153	20231109	173900	7916014500	55600	55600	55600	55600	0
154	20231109	173800	7916014500	55600	55600	55600	55600	0
155	20231109	173700	7916014500	55600	55600	55600	55600	0
156	20231109	173600	7916014500	55600	55600	55600	55600	0
157	20231109	173500	7916014500	55600	55600	55600	55600	0
158	20231109	173400	7916014500	55600	55600	55600	55600	0
159	20231109	173300	7916014500	55600	55600	55600	55600	0
160	20231109	173200	7916014500	55600	55600	55600	55600	0
161	20231109	173100	7916014500	55600	55600	55600	55600	0
162	20231109	173000	7916014500	55600	55600	55600	55600	0
163	20231109	172900	7916014500	55600	55600	55600	55600	0
164	20231109	172800	7916014500	55600	55600	55600	55600	0
165	20231109	172700	7916014500	55600	55600	55600	55600	0
166	20231109	172600	7916014500	55600	55600	55600	55600	0
167	20231109	172500	7916014500	55600	55600	55600	55600	0
168	20231109	172400	7916014500	55600	55600	55600	55600	0
169	20231109	172300	7916014500	55600	55600	55600	55600	0
170	20231109	172200	7916014500	55600	55600	55600	55600	0
171	20231109	172100	7916014500	55600	55600	55600	55600	0
172	20231109	172000	7916014500	55600	55600	55600	55600	0
173	20231109	171900	7916014500	55600	55600	55600	55600	0
174	20231109	171800	7916014500	55600	55600	55600	55600	0
175	20231109	171700	7916014500	55600	55600	55600	55600	0
176	20231109	171600	7916014500	55600	55600	55600	55600	0
177	20231109	171500	7916014500	55600	55600	55600	55600	0
178	20231109	171400	7916014500	55600	55600	55600	55600	0
179	20231109	171300	7916014500	55600	55600	55600	55600	0
180	20231109	171200	7916014500	55600	55600	55600	55600	0
181	20231109	171100	7916014500	55600	55600	55600	55600	0
182	20231109	171000	7916014500	55600	55600	55600	55600	29653
183	20231109	170900	7916014500	55600	55600	55600	55600	0
184	20231109	170800	7916014500	55600	55600	55600	55600	0
185	20231109	170700	7916014500	55600	55600	55600	55600	0
186	20231109	170600	7916014500	55600	55600	55600	55600	0
187	20231109	170500	7916014500	55600	55600	55600	55600	0
188	20231109	170400	7916014500	55600	55600	55600	55600	0
189	20231109	170300	7916014500	55600	55600	55600	55600	0
190	20231109	170200	7916014500	55600	55600	55600	55600	0
191	20231109	170100	7916014500	55600	55600	55600	55600	0
192	20231109	170000	7916014500	55600	55600	55600	55600	0
193	20231109	165900	7916014500	55600	55600	55600	55600	0
194	20231109	165800	7916014500	55600	55600	55600	55600	0
195	20231109	165700	7916014500	55600	55600	55600	55600	0
196	20231109	165600	7916014500	55600	55600	55600	55600	0
197	20231109	165500	7916014500	55600	55600	55600	55600	0
198	20231109	165400	7916014500	55600	55600	55600	55600	0
199	20231109	165300	7916014500	55600	55600	55600	55600	0
200	20231109	165200	7916014500	55600	55600	55600	55600	0
201	20231109	165100	7916014500	55600	55600	55600	55600	0
202	20231109	165000	7916014500	55600	55600	55600	55600	0
203	20231109	164900	7916014500	55600	55600	55600	55600	0
204	20231109	164800	7916014500	55600	55600	55600	55600	0
205	20231109	164700	7916014500	55600	55600	55600	55600	0
206	20231109	164600	7916014500	55600	55600	55600	55600	0
207	20231109	164500	7916014500	55600	55600	55600	55600	0
208	20231109	164400	7916014500	55600	55600	55600	55600	0
209	20231109	164300	7916014500	55600	55600	55600	55600	0
210	20231109	164200	7916014500	55600	55600	55600	55600	0
211	20231109	164100	7916014500	55600	55600	55600	55600	0
212	20231109	164000	7916014500	55600	55600	55600	55600	29653
213	20231109	163900	7916014500	55600	55600	55600	55600	0
214	20231109	163800	7916014500	55600	55600	55600	55600	0
215	20231109	163700	7916014500	55600	55600	55600	55600	0
216	20231109	163600	7916014500	55600	55600	55600	55600	0
217	20231109	163500	7916014500	55600	55600	55600	55600	0
218	20231109	163400	7916014500	55600	55600	55600	55600	0
219	20231109	163300	7916014500	55600	55600	55600	55600	0
220	20231109	163200	7916014500	55600	55600	55600	55600	0
221	20231109	163100	7916014500	55600	55600	55600	55600	0
222	20231109	163000	7916014500	55600	55600	55600	55600	0
223	20231109	162900	7916014500	55600	55600	55600	55600	0
224	20231109	162800	7916014500	55600	55600	55600	55600	0
225	20231109	162700	7916014500	55600	55600	55600	55600	0
226	20231109	162600	7916014500	55600	55600	55600	55600	0
227	20231109	162500	7916014500	55600	55600	55600	55600	0
228	20231109	162400	7916014500	55600	55600	55600	55600	0
229	20231109	162300	7916014500	55600	55600	55600	55600	0
230	20231109	162200	7916014500	55600	55600	55600	55600	0
231	20231109	162100	7916014500	55600	55600	55600	55600	0
232	20231109	162000	7916014500	55600	55600	55600	55600	0
233	20231109	161900	7916014500	55600	55600	55600	55600	0
234	20231109	161800	7916014500	55600	55600	55600	55600	0
235	20231109	161700	7916014500	55600	55600	55600	55600	0
236	20231109	161600	7916014500	55600	55600	55600	55600	0
237	20231109	161500	7916014500	55600	55600	55600	55600	0
238	20231109	161400	7916014500	55600	55600	55600	55600	0
239	20231109	161300	7916014500	55600	55600	55600	55600	0
240	20231109	161200	7916014500	55600	55600	55600	55600	0
241	20231109	161100	7916014500	55600	55600	55600	55600	0
242	20231109	161000	7916014500	55600	55600	55600	55600	29653
243	20231109	160900	7916014500	55600	55600	55600	55600	0
244	20231109	160800	7916014500	55600	55600	55600	55600	0
245	20231109	160700	7916014500	55600	55600	55600	55600	0
246	20231109	160600	7916014500	55600	55600	55600	55600	0
247	20231109	160500	7916014500	55600	55600	55600	55600	0
248	20231109	160400	7916014500	55600	55600	55600	55600	0
249	20231109	160300	7916014500	55600	55600	55600	55600	0
250	20231109	160200	7916014500	55600	55600	55600	55600	0
251	20231109	160100	7916014500	55600	55600	55600	55600	0
252	20231109	160000	7916014500	55600	55600	55600	55600	0
253	20231109	155900	7916014500	55600	55600	55600	55600	0
254	20231109	155800	7916014500	55600	55600	55600	55600	0
255	20231109	155700	7916014500	55600	55600	55600	55600	0
256	20231109	155600	7916014500	55600	55600	55600	55600	0
257	20231109	155500	7916014500	55600	55600	55600	55600	0
258	20231109	155400	7916014500	55600	55600	55600	55600	0
259	20231109	155300	7916014500	55600	55600	55600	55600	0
260	20231109	155200	7916014500	55600	55600	55600	55600	0
261	20231109	155100	7916014500	55600	55600	55600	55600	0
262	20231109	155000	7916014500	55600	55600	55600	55600	0
263	20231109	154900	7916014500	55600	55600	55600	55600	0
264	20231109	154800	7916014500	55600	55600	55600	55600	0
265	20231109	154700	7916014500	55600	55600	55600	55600	0
266	20231109	154600	7916014500	55600	55600	55600	55600	0
267	20231109	154500	7916014500	55600	55600	55600	55600	0
268	20231109	154400	7916014500	55600	55600	55600	55600	0
269	20231109	154300	7916014500	55600	55600	55600	55600	0
270	20231109	154200	7916014500	55600	55600	55600	55600	0
271	20231109	154100	7916014500	55600	55600	55600	55600	0
272	20231109	154000	7916014500	55600	55600	55600	55600	29653
273	20231109	153900	7916014500	55600	55600	55600	55600	0
274	20231109	153800	7916014500	55600	55600	55600	55600	0
275	20231109	153700	7916014500	55600	55600	55600	55600	0
276	20231109	153600	7916014500	55600	55600	55600	55600	0
277	20231109	153500	7916014500	55600	55600	55600	55600	0
278	20231109	153400	7916014500	55600	55600	55600	55600	0
279	20231109	153300	7916014500	55600	55600	55600	55600	0
280	20231109	153200	7916014500	55600	55600	55600	55600	29653
281	20231109	153100	6267307700	54700	54700	54700	54700	0
282	20231109	153000	6267307700	54700	54700	54700	54700	0
283	20231109	152900	6267307700	54700	54700	54700	54700	0
284	20231109	152800	6267307700	54700	54700	54700	54700	0
285	20231109	152700	6267307700	54700	54700	54700	54700	0
286	20231109	152600	6267307700	54700	54700	54700	54700	0
287	20231109	152500	6267307700	54700	54700	54700	54700	0
288	20231109	152400	6267307700	54700	54700	54700	54700	0
289	20231109	152300	6267307700	54700	54700	54700	54700	0
290	20231109	152200	6267307700	54700	54700	54700	54700	0
291	20231109	152100	6267307700	54700	54700	54700	54700	0
292	20231109	152000	6267307700	54700	54700	54700	54700	0
293	20231109	151900	6267307700	54700	55100	55200	54700	2104
294	20231109	151800	6151955300	55000	55100	55300	54900	355
295	20231109	151700	6132404500	55300	55100	55300	55000	33
296	20231109	151600	6130587000	55300	55300	55300	54900	354
297	20231109	151500	6111048200	55300	55300	55300	54900	151
298	20231109	151400	6102711900	55300	55100	55300	54900	149
299	20231109	151300	6094510200	55000	55000	55300	55000	206
300	20231109	151200	6083148800	55000	55200	55200	55000	105
301	20231109	151100	6077359500	55200	55100	55200	55000	172
302	20231109	151000	6067883100	55000	55100	55200	55000	450
303	20231109	150900	6043101100	55200	55100	55200	55100	96
304	20231109	150800	6037806000	55000	55000	55200	55000	158
305	20231109	150700	6029099300	55000	55200	55300	55000	186
306	20231109	150600	6018831700	55000	55300	55300	55000	248
307	20231109	150500	6005152000	55000	55100	55300	55000	117
308	20231109	150400	5998701200	55000	55100	55200	55000	335
309	20231109	150300	5980229500	55000	55200	55200	55000	202
310	20231109	150200	5969098400	55000	55100	55300	55000	130
311	20231109	150100	5961936600	55200	55100	55300	55000	228
312	20231109	150000	5949363100	55200	55000	55200	55000	200
313	20231109	145900	5938344200	55000	55100	55200	55000	117
314	20231109	145800	5931895300	55000	54900	55200	54900	345
315	20231109	145700	5912888100	54900	55000	55200	54900	268
316	20231109	145600	5898130800	55000	55000	55100	55000	104
317	20231109	145500	5892405200	54900	54900	55200	54900	277
318	20231109	145400	5877171200	55000	54900	55200	54900	303
319	20231109	145300	5860493300	55100	55100	55100	54900	222
320	20231109	145200	5848275000	54900	55100	55200	54900	251
321	20231109	145100	5834443100	55000	55100	55200	55000	195
322	20231109	145000	5823697700	55000	55100	55200	55000	178
323	20231109	144900	5813888200	55200	55100	55200	55000	206
324	20231109	144800	5802543500	55000	55100	55200	54900	243
325	20231109	144700	5789165100	55100	54900	55200	54900	137
326	20231109	144600	5781629800	55200	55000	55200	54900	495
327	20231109	144500	5754391200	55000	55100	55200	55000	381
328	20231109	144400	5733396200	55000	55100	55100	55000	61
329	20231109	144300	5730037500	55000	55100	55100	55000	245
330	20231109	144200	5716549900	55000	54900	55000	54900	208
331	20231109	144100	5705115200	54900	55000	55100	54900	193
332	20231109	144000	5694501900	55000	54900	55200	54900	154
333	20231109	143900	5686026800	54900	55100	55200	54900	337
334	20231109	143800	5667466000	55000	55200	55200	55000	369
335	20231109	143700	5647124700	55200	55000	55200	55000	193
336	20231109	143600	5636482800	55000	55000	55200	55000	121
337	20231109	143500	5629814000	55100	55200	55200	55000	188
338	20231109	143400	5619443300	55000	55200	55300	55000	156
339	20231109	143300	5610830900	55200	55200	55300	55000	491
340	20231109	143200	5583732600	55000	54900	55200	54900	274
341	20231109	143100	5568639300	55200	55100	55200	54900	172
342	20231109	143000	5559164200	55000	55100	55200	55000	232
343	20231109	142900	5546386300	55000	55000	55100	54900	151
344	20231109	142800	5538072000	54900	55100	55100	54900	330
345	20231109	142700	5519912100	55100	55100	55300	55000	363
346	20231109	142600	5499880000	55100	55100	55200	54900	231
347	20231109	142500	5487157500	55100	55100	55100	54900	80
348	20231109	142400	5482752500	55000	55000	55200	54900	262
349	20231109	142300	5468326700	55100	55100	55200	55000	152
350	20231109	142200	5459950600	55100	55100	55200	54900	160
351	20231109	142100	5451135300	55000	55200	55200	54900	336
352	20231109	142000	5432619400	54900	55000	55200	54900	269
353	20231109	141900	5417813800	55000	55100	55200	55000	135
354	20231109	141800	5410373500	55000	55100	55100	54900	264
355	20231109	141700	5395844700	54900	55000	55100	54900	138
356	20231109	141600	5388252100	54900	54900	55100	54900	99
357	20231109	141500	5382808400	54900	54900	55100	54900	306
358	20231109	141400	5365974400	54900	54900	55100	54900	247
359	20231109	141300	5352392100	54900	54900	55000	54800	316
360	20231109	141200	5335053300	54900	55000	55000	54800	233
361	20231109	141100	5322252200	55000	54800	55000	54800	42
362	20231109	141000	5319947200	54800	54900	55100	54800	254
363	20231109	140900	5305993900	54900	54900	55200	54800	401
364	20231109	140800	5283913700	55000	55100	55100	54900	313
365	20231109	140700	5266687100	54900	54900	55100	54900	28
366	20231109	140600	5265147500	54900	54900	55200	54900	289
367	20231109	140500	5249232800	54900	54900	55100	54900	138
368	20231109	140400	5241642000	54900	54900	55000	54900	25
369	20231109	140300	5240269000	54900	55000	55000	54900	329
370	20231109	140200	5222184200	54900	55000	55000	54900	231
371	20231109	140100	5209484900	54900	55100	55100	54900	313
372	20231109	140000	5192262700	55100	55100	55100	54900	524
373	20231109	135900	5163439800	55000	55000	55100	55000	81
374	20231109	135800	5158984000	55000	55000	55100	54900	375
375	20231109	135700	5138355600	55100	55200	55500	55100	753
376	20231109	135600	5096756200	55200	55300	55500	55200	276
377	20231109	135500	5081477100	55300	55300	55300	55200	52
378	20231109	135400	5078602400	55200	55400	55500	55200	280
379	20231109	135300	5063096600	55200	55100	55400	55100	410
380	20231109	135200	5040406900	55400	55400	55400	55100	104
381	20231109	135100	5034650400	55300	55400	55400	55200	206
382	20231109	135000	5023252200	55200	55300	55400	55200	290
383	20231109	134900	5007201200	55200	55300	55400	55100	181
384	20231109	134800	4997195600	55100	55300	55400	55100	557
385	20231109	134700	4966403200	55100	55100	55300	55000	150
386	20231109	134600	4958122700	55100	55100	55300	55000	361
387	20231109	134500	4938222600	55100	55200	55400	55100	222
388	20231109	134400	4925945200	55200	55200	55300	55200	322
389	20231109	134300	4908158000	55300	55200	55400	55200	173
390	20231109	134200	4898581500	55300	55300	55400	55200	271
391	20231109	134100	4883585800	55300	55300	55400	55300	180
392	20231109	134000	4873619300	55400	55400	55400	55300	102
393	20231109	133900	4867971700	55300	55300	55400	55300	204
394	20231109	133800	4856677100	55300	55200	55400	55200	172
395	20231109	133700	4847163200	55200	55200	55400	55100	268
396	20231109	133600	4832335900	55300	55400	55400	55100	233
397	20231109	133500	4819446300	55300	55300	55400	55200	139
398	20231109	133400	4811759200	55300	55300	55400	55000	1123
399	20231109	133300	4749711500	55300	55100	55400	55000	884
400	20231109	133200	4700828200	55100	55200	55300	55000	302
401	20231109	133100	4684153200	55200	55000	55300	55000	306
402	20231109	133000	4667281700	55000	55000	55300	55000	209
403	20231109	132900	4655753900	55000	55200	55300	55000	167
404	20231109	132800	4646531800	55300	55200	55300	55200	137
405	20231109	132700	4638959500	55200	55300	55300	55200	264
406	20231109	132600	4624372500	55200	55000	55300	55000	96
407	20231109	132500	4619067900	55000	55100	55300	55000	276
408	20231109	132400	4603830800	55200	55100	55300	55100	146
409	20231109	132300	4595765800	55100	55300	55300	55100	307
410	20231109	132200	4578811200	55200	55300	55300	55200	112
411	20231109	132100	4572621400	55200	55200	55300	55100	286
412	20231109	132000	4556833000	55200	55200	55300	55100	174
413	20231109	131900	4547227000	55100	55200	55300	54900	361
414	20231109	131800	4527320600	55100	55100	55300	55000	367
415	20231109	131700	4507069700	55100	55000	55300	55000	154
416	20231109	131600	4498566900	55000	55200	55200	55000	147
417	20231109	131500	4490475500	55200	55100	55300	55000	230
418	20231109	131400	4477783000	55100	55100	55300	55000	364
419	20231109	131300	4457706100	55100	55100	55200	55100	107
420	20231109	131200	4451803800	55100	55100	55300	55100	235
421	20231109	131100	4438837500	55000	55200	55300	55000	159
422	20231109	131000	4430071400	55100	55100	55300	55100	135
423	20231109	130900	4422619600	55200	55200	55300	55000	215
424	20231109	130800	4410761100	55100	55300	55300	55000	132
425	20231109	130700	4403485200	55200	55200	55300	55000	190
426	20231109	130600	4392991000	55200	55200	55200	55100	228
427	20231109	130500	4380410900	55100	55100	55200	54900	115
428	20231109	130400	4374073900	55100	55000	55200	54900	192
429	20231109	130300	4363502800	55000	54900	55200	54900	142
430	20231109	130200	4355673100	55100	54900	55200	54900	150
431	20231109	130100	4347408000	54900	55000	55200	54800	232
432	20231109	130000	4334639000	54800	55200	55200	54800	442
433	20231109	125900	4310297900	55100	55100	55200	55000	258
434	20231109	125800	4296086700	55000	55000	55100	54800	221
435	20231109	125700	4283936900	54900	55100	55300	54900	507
436	20231109	125600	4255982100	54900	55100	55200	54900	276
437	20231109	125500	4240780400	55100	55200	55200	54900	68
438	20231109	125400	4237029000	54800	54800	55200	54800	362
439	20231109	125300	4217088500	54800	55000	55200	54700	985
440	20231109	125200	4163065600	55000	55000	55300	54900	842
441	20231109	125100	4116743400	55000	55300	55300	55000	269
442	20231109	125000	4101879300	55200	55300	55300	55200	76
443	20231109	124900	4097678300	55100	55100	55300	55100	227
444	20231109	124800	4085145700	55100	55300	55300	55100	375
445	20231109	124700	4064421800	55300	55200	55300	55200	68
446	20231109	124600	4060663900	55100	55200	55300	55100	154
447	20231109	124500	4052156400	55200	55200	55300	55100	166
448	20231109	124400	4042987600	55300	55200	55300	55000	247
449	20231109	124300	4029385800	55100	55300	55300	55000	279
450	20231109	124200	4013984000	55100	55100	55300	55000	215
451	20231109	124100	4002133400	55200	55000	55300	55000	286
452	20231109	124000	3986334400	55000	55200	55200	55000	148
453	20231109	123900	3978172500	55200	55200	55300	55200	136
454	20231109	123800	3970657300	55300	55200	55300	55000	243
455	20231109	123700	3957250800	55100	55200	55300	55000	131
456	20231109	123600	3950019900	55300	55300	55300	55100	113
457	20231109	123500	3943778900	55200	55000	55300	55000	325
458	20231109	123400	3925830900	54900	55200	55400	54900	1477
459	20231109	123300	3844375200	55200	55300	55400	55200	273
460	20231109	123200	3829273100	55400	55300	55400	55200	334
461	20231109	123100	3810807100	55300	55100	55400	55100	101
462	20231109	123000	3805227200	55200	55200	55400	55100	396
463	20231109	122900	3783327900	55100	55200	55400	54900	1629
464	20231109	122800	3693503800	55200	55300	55400	55200	321
465	20231109	122700	3675756400	55200	55100	55300	55000	288
466	20231109	122600	3659859600	55000	55100	55300	55000	116
467	20231109	122500	3653463900	55100	55400	55400	55100	498
468	20231109	122400	3625927200	55200	55300	55400	55200	238
469	20231109	122300	3612774700	55300	55000	55300	55000	130
470	20231109	122200	3605593900	55000	55100	55400	55000	935
471	20231109	122100	3553906300	55100	55300	55400	55100	388
472	20231109	122000	3532464100	55300	55200	55400	55100	196
473	20231109	121900	3521644500	55300	55100	55300	55000	156
474	20231109	121800	3513030500	55100	55200	55300	55100	233
475	20231109	121700	3500165800	55100	55300	55300	55000	324
476	20231109	121600	3482278800	55000	55000	55300	55000	93
477	20231109	121500	3477149600	55100	55000	55300	55000	260
478	20231109	121400	3462818600	55100	55200	55300	55000	168
479	20231109	121300	3453544100	55000	55200	55300	55000	1516
480	20231109	121200	3369817500	55100	55000	55200	55000	83
481	20231109	121100	3365244900	54900	55000	55200	54900	409
482	20231109	121000	3342739100	55000	55100	55200	54900	194
483	20231109	120900	3332060200	55100	54800	55100	54800	254
484	20231109	120800	3318101900	55000	54800	55000	54700	327
485	20231109	120700	3300178400	54800	55000	55000	54800	111
486	20231109	120600	3294086000	55100	55000	55100	54900	571
487	20231109	120500	3262664300	55000	55000	55100	54900	26
488	20231109	120400	3261234500	54900	55100	55100	54900	151
489	20231109	120300	3252924000	55100	55000	55100	54800	302
490	20231109	120200	3236321300	54900	55000	55000	54900	80
491	20231109	120100	3231924800	55000	55100	55100	54900	285
492	20231109	120000	3216250000	54900	54800	55100	54800	314
493	20231109	115900	3198998400	55000	54900	55100	54800	239
494	20231109	115800	3185870300	55000	55000	55100	54800	270
495	20231109	115700	3171016400	54900	55000	55100	54900	252
496	20231109	115600	3157161400	54900	54800	55000	54800	48
497	20231109	115500	3154526400	54900	54900	55000	54800	496
498	20231109	115400	3127288200	54900	55000	55000	54800	287
499	20231109	115300	3111517100	55000	55000	55000	54700	235
500	20231109	115200	3098602600	55000	55000	55000	54700	221
501	20231109	115100	3086458400	54900	54900	55000	54800	278
502	20231109	115000	3071197300	55000	55000	55000	54800	254
503	20231109	114900	3057234600	55000	54800	55000	54800	126
504	20231109	114800	3050319500	54900	54800	55000	54700	372
505	20231109	114700	3029900500	54900	54700	54900	54700	346
506	20231109	114600	3010915800	54700	54800	54900	54700	186
507	20231109	114500	3000710900	54900	54800	54900	54700	415
508	20231109	114400	2977944000	54700	54900	54900	54600	100
509	20231109	114300	2972463100	54800	54600	54800	54600	191
510	20231109	114200	2962005800	54800	54500	54900	54500	359
511	20231109	114100	2942317700	54500	54800	54800	54500	450
512	20231109	114000	2917745900	54600	54900	54900	54600	305
513	20231109	113900	2901058500	54600	54700	54900	54600	482
514	20231109	113800	2874645700	54900	54700	54900	54600	248
515	20231109	113700	2861065100	54800	54800	54900	54700	314
516	20231109	113600	2843838900	54900	54800	54900	54600	297
517	20231109	113500	2827559400	54900	54800	54900	54700	395
518	20231109	113400	2805913600	54800	54700	54800	54700	328
519	20231109	113300	2787948800	54700	54800	54800	54500	1188
520	20231109	113200	2722914200	54800	54800	54800	54600	196
521	20231109	113100	2712181500	54800	54700	54800	54500	321
522	20231109	113000	2694611500	54700	54800	54800	54700	199
523	20231109	112900	2683712300	54800	54700	54800	54700	458
524	20231109	112800	2658629900	54700	54700	54800	54500	610
525	20231109	112700	2625288000	54700	54600	54800	54500	335
526	20231109	112600	2606957900	54700	54700	54800	54400	650
527	20231109	112500	2571450300	54600	54500	54700	54500	87
528	20231109	112400	2566704600	54500	54700	54800	54500	315
529	20231109	112300	2549488100	54700	54700	54800	54500	328
530	20231109	112200	2531540700	54500	54700	54800	54500	76
531	20231109	112100	2527384400	54700	54700	54800	54500	431
532	20231109	112000	2503808600	54500	54500	54700	54500	223
533	20231109	111900	2491625600	54700	54600	54700	54300	630
534	20231109	111800	2457212200	54700	54600	54700	54500	412
535	20231109	111700	2434709900	54500	54600	54700	54500	316
536	20231109	111600	2417454900	54500	54700	54700	54400	271
537	20231109	111500	2402658500	54400	54500	54700	54400	1364
538	20231109	111400	2328282600	54500	54400	54500	54400	208
539	20231109	111300	2316953000	54500	54500	54500	54400	394
540	20231109	111200	2295497200	54400	54300	54500	54300	142
541	20231109	111100	2287765200	54500	54500	54500	54200	298
542	20231109	111000	2271556400	54500	54300	54500	54100	2922
543	20231109	110900	2112546200	54400	54100	54500	54100	230
544	20231109	110800	2100045900	54400	54400	54500	54100	1716
545	20231109	110700	2006719000	54300	54300	54400	54200	252
546	20231109	110600	1993035400	54300	54200	54300	54000	281
547	20231109	110500	1977805300	54300	54200	54300	54000	837
548	20231109	110400	1932448900	54000	54100	54200	54000	21
549	20231109	110300	1931314400	54200	54000	54200	54000	187
550	20231109	110200	1921193900	54000	54100	54200	53900	1116
551	20231109	110100	1860812600	54000	54000	54000	53900	106
552	20231109	110000	1855089200	54000	54000	54100	53900	263
553	20231109	105900	1840871900	54000	53900	54100	53900	1275
554	20231109	105800	1772018500	53800	54000	54000	53800	79
555	20231109	105700	1767766500	53900	53900	54000	53900	307
556	20231109	105600	1751194700	54000	54100	54100	53800	154
557	20231109	105500	1742879700	53800	54200	54200	53800	147
558	20231109	105400	1734957600	53800	53900	54200	53800	370
559	20231109	105300	1714992100	53900	53900	54100	53900	51
560	20231109	105200	1712242800	54100	53900	54100	53900	71
561	20231109	105100	1708402900	53900	54000	54100	53900	61
562	20231109	105000	1705109600	53900	54100	54100	53900	174
563	20231109	104900	1695709500	53900	54000	54100	53900	68
564	20231109	104800	1692034200	54000	54000	54100	53900	88
565	20231109	104700	1687280900	53900	54100	54100	53800	110
566	20231109	104600	1681335400	53900	54000	54100	53900	138
567	20231109	104500	1673878800	54000	54100	54100	53800	295
568	20231109	104400	1657945300	54100	54100	54100	54000	140
569	20231109	104300	1650375000	54100	54100	54100	53900	95
570	20231109	104200	1645243000	54000	54000	54100	53900	204
571	20231109	104100	1634219800	54000	54000	54100	53900	247
572	20231109	104000	1620879700	53900	54000	54000	53800	106
573	20231109	103900	1615158300	53800	53700	54000	53700	150
574	20231109	103800	1607081600	54000	54000	54000	53700	161
575	20231109	103700	1598400100	54000	53800	54000	53700	249
576	20231109	103600	1584964400	53800	54000	54000	53700	66
577	20231109	103500	1581412700	54000	54000	54000	53700	61
578	20231109	103400	1578133300	53700	53800	54000	53700	1198
579	20231109	103300	1513667400	53800	53900	54000	53800	224
580	20231109	103200	1501596900	53900	53900	54000	53900	33
581	20231109	103100	1499817100	53900	53900	54000	53900	235
582	20231109	103000	1487136200	53900	53900	54000	53900	70
583	20231109	102900	1483358500	53900	53900	54000	53900	15
584	20231109	102800	1482549600	53900	53900	54000	53900	83
585	20231109	102700	1478070700	54000	54000	54000	53900	103
586	20231109	102600	1472514200	53900	53900	54000	53900	3
587	20231109	102500	1472352400	53900	53900	54000	53900	239
588	20231109	102400	1459452100	54000	53900	54000	53900	62
589	20231109	102300	1456109400	53900	53800	53900	53800	13
590	20231109	102200	1455409900	53800	53900	54000	53800	174
591	20231109	102100	1446019700	53900	53800	54000	53700	105
592	20231109	102000	1440359400	54000	53700	54000	53700	55
593	20231109	101900	1437404000	53700	53800	54000	53700	211
594	20231109	101800	1426025800	53900	53700	53900	53700	20
595	20231109	101700	1424950200	53900	53800	53900	53700	56
596	20231109	101600	1421936600	53800	53800	53900	53800	89
597	20231109	101500	1417144700	53800	53700	53800	53600	119
598	20231109	101400	1410754700	53600	53600	53800	53600	7
599	20231109	101300	1410379000	53800	53800	53900	53800	171
600	20231109	101200	1401171300	53800	53700	53800	53500	116
601	20231109	101100	1394954300	53700	53800	53800	53700	9
602	20231109	101000	1394470700	53700	53600	53800	53600	129
603	20231109	100900	1387545800	53600	53800	53800	53600	188
604	20231109	100800	1377451300	53900	53900	54000	53800	179
605	20231109	100700	1367789900	53900	53900	53900	53900	40
606	20231109	100600	1365633900	53800	53900	53900	53800	7
607	20231109	100500	1365256800	53900	53900	53900	53800	49
608	20231109	100400	1362616600	54000	53900	54000	53800	60
609	20231109	100300	1359382800	53900	53800	53900	53800	6
610	20231109	100200	1359059700	53900	53800	53900	53800	17
611	20231109	100100	1358144100	53900	53900	53900	53700	95
612	20231109	100000	1353028100	53900	53900	53900	53800	222
613	20231109	095900	1341080300	53900	53900	54000	53900	65
614	20231109	095800	1337573700	53900	54000	54100	53900	114
615	20231109	095700	1331418100	54000	54000	54000	53900	82
616	20231109	095600	1326993700	54100	54100	54100	54000	130
617	20231109	095500	1319965800	54100	54100	54100	54000	184
618	20231109	095400	1310018500	54100	54000	54100	53800	329
619	20231109	095300	1292270700	53800	54000	54000	53800	113
620	20231109	095200	1286172900	53900	54100	54100	53900	104
621	20231109	095100	1280555200	54100	54100	54100	54000	149
622	20231109	095000	1272504100	54100	54000	54100	54000	120
623	20231109	094900	1266017300	54100	54000	54100	54000	234
624	20231109	094800	1253371700	54100	54000	54100	54000	149
625	20231109	094700	1245320800	53900	53800	53900	53800	317
626	20231109	094600	1228240600	53900	53900	53900	53800	81
627	20231109	094500	1223878800	53900	54100	54100	53800	734
628	20231109	094400	1184358000	53900	54200	54200	53900	97
629	20231109	094300	1179113800	54100	53900	54200	53900	186
630	20231109	094200	1169053800	53800	53900	54100	53800	188
631	20231109	094100	1158918600	53900	53900	54100	53900	138
632	20231109	094000	1151464300	54000	53900	54200	53900	411
633	20231109	093900	1129243400	53900	53900	54100	53900	135
634	20231109	093800	1121962700	54000	54000	54200	54000	228
635	20231109	093700	1109638600	54100	54100	54200	54000	102
636	20231109	093600	1104118200	54000	54000	54200	53900	334
637	20231109	093500	1086072900	54000	54000	54000	53800	1710
638	20231109	093400	993804200	54000	54200	54200	54000	479
639	20231109	093300	967906500	54100	54100	54200	54000	87
640	20231109	093200	963196900	54200	54100	54300	54000	240
641	20231109	093100	950195300	54300	54300	54300	54000	287
642	20231109	093000	934640600	54300	53800	54300	53700	1762
643	20231109	092900	839484100	53600	54000	54300	53600	2278
644	20231109	092800	716230900	54000	54100	54100	53900	110
645	20231109	092700	710289400	54000	54000	54100	53900	253
646	20231109	092600	696622000	54100	54300	54300	53900	389
647	20231109	092500	675602100	54100	54200	54300	53900	751
648	20231109	092400	634927600	54200	53800	54500	53600	2449
649	20231109	092300	502568200	53800	53600	53800	53500	1435
650	20231109	092200	425597300	53600	53400	53700	53300	2245
651	20231109	092100	305508300	53300	53200	53400	53000	1368
652	20231109	092000	232655800	53100	53200	53300	53000	821
653	20231109	091900	188988200	53300	53100	53300	53100	607
654	20231109	091800	156712000	53000	53000	53100	53000	94
655	20231109	091700	151723100	53100	52900	53100	52900	149
656	20231109	091600	143831500	52800	52900	52900	52800	24
657	20231109	091500	142562500	52900	52800	52900	52800	42
658	20231109	091400	140344800	52800	52900	52900	52800	76
659	20231109	091300	136325600	52800	52800	52800	52800	6
660	20231109	091200	136008800	52800	53000	53000	52800	12
661	20231109	091100	135373100	53000	52900	53000	52800	89
662	20231109	091000	130666700	53000	53100	53200	53000	183
663	20231109	090900	120957800	53200	52700	53200	52700	712
664	20231109	090800	83269700	52700	52800	52800	52700	7
665	20231109	090700	82900700	52800	52600	52800	52600	45
666	20231109	090600	80533300	52700	52800	52800	52700	19
667	20231109	090500	79530200	52800	52600	52800	52600	81
668	20231109	090400	75265900	52700	52600	52900	52600	132
669	20231109	090300	68319300	52600	52800	52900	52500	426
670	20231109	090200	45826000	52800	52500	52900	52500	48
671	20231109	090100	43302700	53000	52900	53000	52900	20
672	20231109	090000	42242800	53000	52400	53000	52200	806