KissMeData/171090/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	202300	1051787410	20200	20200	20200	20200	1080
3	20231103	202200	1051787410	20200	20200	20200	20200	0
4	20231103	202100	1051787410	20200	20200	20200	20200	0
5	20231103	202000	1051787410	20200	20200	20200	20200	0
6	20231103	201900	1051787410	20200	20200	20200	20200	0
7	20231103	201800	1051787410	20200	20200	20200	20200	0
8	20231103	201700	1051787410	20200	20200	20200	20200	0
9	20231103	201600	1051787410	20200	20200	20200	20200	0
10	20231103	201500	1051787410	20200	20200	20200	20200	0
11	20231103	201400	1051787410	20200	20200	20200	20200	0
12	20231103	201300	1051787410	20200	20200	20200	20200	0
13	20231103	201200	1051787410	20200	20200	20200	20200	0
14	20231103	201100	1051787410	20200	20200	20200	20200	0
15	20231103	201000	1051787410	20200	20200	20200	20200	0
16	20231103	200900	1051787410	20200	20200	20200	20200	0
17	20231103	200800	1051787410	20200	20200	20200	20200	0
18	20231103	200700	1051787410	20200	20200	20200	20200	0
19	20231103	200600	1051787410	20200	20200	20200	20200	0
20	20231103	200500	1051787410	20200	20200	20200	20200	0
21	20231103	200400	1051787410	20200	20200	20200	20200	0
22	20231103	200300	1051787410	20200	20200	20200	20200	0
23	20231103	200200	1051787410	20200	20200	20200	20200	0
24	20231103	200100	1051787410	20200	20200	20200	20200	0
25	20231103	200000	1051787410	20200	20200	20200	20200	0
26	20231103	195900	1051787410	20200	20200	20200	20200	0
27	20231103	195800	1051787410	20200	20200	20200	20200	0
28	20231103	195700	1051787410	20200	20200	20200	20200	0
29	20231103	195600	1051787410	20200	20200	20200	20200	0
30	20231103	195500	1051787410	20200	20200	20200	20200	0
31	20231103	195400	1051787410	20200	20200	20200	20200	0
32	20231103	195300	1051787410	20200	20200	20200	20200	1080
33	20231103	195200	1051787410	20200	20200	20200	20200	0
34	20231103	195100	1051787410	20200	20200	20200	20200	0
35	20231103	195000	1051787410	20200	20200	20200	20200	0
36	20231103	194900	1051787410	20200	20200	20200	20200	0
37	20231103	194800	1051787410	20200	20200	20200	20200	0
38	20231103	194700	1051787410	20200	20200	20200	20200	0
39	20231103	194600	1051787410	20200	20200	20200	20200	0
40	20231103	194500	1051787410	20200	20200	20200	20200	0
41	20231103	194400	1051787410	20200	20200	20200	20200	0
42	20231103	194300	1051787410	20200	20200	20200	20200	0
43	20231103	194200	1051787410	20200	20200	20200	20200	0
44	20231103	194100	1051787410	20200	20200	20200	20200	0
45	20231103	194000	1051787410	20200	20200	20200	20200	0
46	20231103	193900	1051787410	20200	20200	20200	20200	0
47	20231103	193800	1051787410	20200	20200	20200	20200	0
48	20231103	193700	1051787410	20200	20200	20200	20200	0
49	20231103	193600	1051787410	20200	20200	20200	20200	0
50	20231103	193500	1051787410	20200	20200	20200	20200	0
51	20231103	193400	1051787410	20200	20200	20200	20200	0
52	20231103	193300	1051787410	20200	20200	20200	20200	0
53	20231103	193200	1051787410	20200	20200	20200	20200	0
54	20231103	193100	1051787410	20200	20200	20200	20200	0
55	20231103	193000	1051787410	20200	20200	20200	20200	0
56	20231103	192900	1051787410	20200	20200	20200	20200	0
57	20231103	192800	1051787410	20200	20200	20200	20200	0
58	20231103	192700	1051787410	20200	20200	20200	20200	0
59	20231103	192600	1051787410	20200	20200	20200	20200	0
60	20231103	192500	1051787410	20200	20200	20200	20200	0
61	20231103	192400	1051787410	20200	20200	20200	20200	0
62	20231103	192300	1051787410	20200	20200	20200	20200	1080
63	20231103	192200	1051787410	20200	20200	20200	20200	0
64	20231103	192100	1051787410	20200	20200	20200	20200	0
65	20231103	192000	1051787410	20200	20200	20200	20200	0
66	20231103	191900	1051787410	20200	20200	20200	20200	0
67	20231103	191800	1051787410	20200	20200	20200	20200	0
68	20231103	191700	1051787410	20200	20200	20200	20200	0
69	20231103	191600	1051787410	20200	20200	20200	20200	0
70	20231103	191500	1051787410	20200	20200	20200	20200	0
71	20231103	191400	1051787410	20200	20200	20200	20200	0
72	20231103	191300	1051787410	20200	20200	20200	20200	0
73	20231103	191200	1051787410	20200	20200	20200	20200	0
74	20231103	191100	1051787410	20200	20200	20200	20200	0
75	20231103	191000	1051787410	20200	20200	20200	20200	0
76	20231103	190900	1051787410	20200	20200	20200	20200	0
77	20231103	190800	1051787410	20200	20200	20200	20200	0
78	20231103	190700	1051787410	20200	20200	20200	20200	0
79	20231103	190600	1051787410	20200	20200	20200	20200	0
80	20231103	190500	1051787410	20200	20200	20200	20200	0
81	20231103	190400	1051787410	20200	20200	20200	20200	0
82	20231103	190300	1051787410	20200	20200	20200	20200	0
83	20231103	190200	1051787410	20200	20200	20200	20200	0
84	20231103	190100	1051787410	20200	20200	20200	20200	0
85	20231103	190000	1051787410	20200	20200	20200	20200	0
86	20231103	185900	1051787410	20200	20200	20200	20200	0
87	20231103	185800	1051787410	20200	20200	20200	20200	0
88	20231103	185700	1051787410	20200	20200	20200	20200	0
89	20231103	185600	1051787410	20200	20200	20200	20200	0
90	20231103	185500	1051787410	20200	20200	20200	20200	0
91	20231103	185400	1051787410	20200	20200	20200	20200	0
92	20231103	185300	1051787410	20200	20200	20200	20200	1080
93	20231103	185200	1051787410	20200	20200	20200	20200	0
94	20231103	185100	1051787410	20200	20200	20200	20200	0
95	20231103	185000	1051787410	20200	20200	20200	20200	0
96	20231103	184900	1051787410	20200	20200	20200	20200	0
97	20231103	184800	1051787410	20200	20200	20200	20200	0
98	20231103	184700	1051787410	20200	20200	20200	20200	0
99	20231103	184600	1051787410	20200	20200	20200	20200	0
100	20231103	184500	1051787410	20200	20200	20200	20200	0
101	20231103	184400	1051787410	20200	20200	20200	20200	0
102	20231103	184300	1051787410	20200	20200	20200	20200	0
103	20231103	184200	1051787410	20200	20200	20200	20200	0
104	20231103	184100	1051787410	20200	20200	20200	20200	0
105	20231103	184000	1051787410	20200	20200	20200	20200	0
106	20231103	183900	1051787410	20200	20200	20200	20200	0
107	20231103	183800	1051787410	20200	20200	20200	20200	0
108	20231103	183700	1051787410	20200	20200	20200	20200	0
109	20231103	183600	1051787410	20200	20200	20200	20200	0
110	20231103	183500	1051787410	20200	20200	20200	20200	0
111	20231103	183400	1051787410	20200	20200	20200	20200	0
112	20231103	183300	1051787410	20200	20200	20200	20200	0
113	20231103	183200	1051787410	20200	20200	20200	20200	0
114	20231103	183100	1051787410	20200	20200	20200	20200	0
115	20231103	183000	1051787410	20200	20200	20200	20200	0
116	20231103	182900	1051787410	20200	20200	20200	20200	0
117	20231103	182800	1051787410	20200	20200	20200	20200	0
118	20231103	182700	1051787410	20200	20200	20200	20200	0
119	20231103	182600	1051787410	20200	20200	20200	20200	0
120	20231103	182500	1051787410	20200	20200	20200	20200	0
121	20231103	182400	1051787410	20200	20200	20200	20200	0
122	20231103	182300	1051787410	20200	20200	20200	20200	1080
123	20231103	182200	1051787410	20200	20200	20200	20200	0
124	20231103	182100	1051787410	20200	20200	20200	20200	0
125	20231103	182000	1051787410	20200	20200	20200	20200	0
126	20231103	181900	1051787410	20200	20200	20200	20200	0
127	20231103	181800	1051787410	20200	20200	20200	20200	0
128	20231103	181700	1051787410	20200	20200	20200	20200	0
129	20231103	181600	1051787410	20200	20200	20200	20200	0
130	20231103	181500	1051787410	20200	20200	20200	20200	0
131	20231103	181400	1051787410	20200	20200	20200	20200	0
132	20231103	181300	1051787410	20200	20200	20200	20200	0
133	20231103	181200	1051787410	20200	20200	20200	20200	0
134	20231103	181100	1051787410	20200	20200	20200	20200	0
135	20231103	181000	1051787410	20200	20200	20200	20200	0
136	20231103	180900	1051787410	20200	20200	20200	20200	0
137	20231103	180800	1051787410	20200	20200	20200	20200	0
138	20231103	180700	1051787410	20200	20200	20200	20200	0
139	20231103	180600	1051787410	20200	20200	20200	20200	0
140	20231103	180500	1051787410	20200	20200	20200	20200	0
141	20231103	180400	1051787410	20200	20200	20200	20200	0
142	20231103	180300	1051787410	20200	20200	20200	20200	0
143	20231103	180200	1051787410	20200	20200	20200	20200	0
144	20231103	180100	1051787410	20200	20200	20200	20200	0
145	20231103	180000	1051787410	20200	20200	20200	20200	0
146	20231103	175900	1051787410	20200	20200	20200	20200	0
147	20231103	175800	1051787410	20200	20200	20200	20200	0
148	20231103	175700	1051787410	20200	20200	20200	20200	0
149	20231103	175600	1051787410	20200	20200	20200	20200	0
150	20231103	175500	1051787410	20200	20200	20200	20200	0
151	20231103	175400	1051787410	20200	20200	20200	20200	0
152	20231103	175300	1051787410	20200	20200	20200	20200	1080
153	20231103	175200	1051787410	20200	20200	20200	20200	0
154	20231103	175100	1051787410	20200	20200	20200	20200	0
155	20231103	175000	1051787410	20200	20200	20200	20200	0
156	20231103	174900	1051787410	20200	20200	20200	20200	0
157	20231103	174800	1051787410	20200	20200	20200	20200	0
158	20231103	174700	1051787410	20200	20200	20200	20200	0
159	20231103	174600	1051787410	20200	20200	20200	20200	0
160	20231103	174500	1051787410	20200	20200	20200	20200	0
161	20231103	174400	1051787410	20200	20200	20200	20200	0
162	20231103	174300	1051787410	20200	20200	20200	20200	0
163	20231103	174200	1051787410	20200	20200	20200	20200	0
164	20231103	174100	1051787410	20200	20200	20200	20200	0
165	20231103	174000	1051787410	20200	20200	20200	20200	0
166	20231103	173900	1051787410	20200	20200	20200	20200	0
167	20231103	173800	1051787410	20200	20200	20200	20200	0
168	20231103	173700	1051787410	20200	20200	20200	20200	0
169	20231103	173600	1051787410	20200	20200	20200	20200	0
170	20231103	173500	1051787410	20200	20200	20200	20200	0
171	20231103	173400	1051787410	20200	20200	20200	20200	0
172	20231103	173300	1051787410	20200	20200	20200	20200	0
173	20231103	173200	1051787410	20200	20200	20200	20200	0
174	20231103	173100	1051787410	20200	20200	20200	20200	0
175	20231103	173000	1051787410	20200	20200	20200	20200	0
176	20231103	172900	1051787410	20200	20200	20200	20200	0
177	20231103	172800	1051787410	20200	20200	20200	20200	0
178	20231103	172700	1051787410	20200	20200	20200	20200	0
179	20231103	172600	1051787410	20200	20200	20200	20200	0
180	20231103	172500	1051787410	20200	20200	20200	20200	0
181	20231103	172400	1051787410	20200	20200	20200	20200	0
182	20231103	172300	1051787410	20200	20200	20200	20200	1080
183	20231103	172200	1051787410	20200	20200	20200	20200	0
184	20231103	172100	1051787410	20200	20200	20200	20200	0
185	20231103	172000	1051787410	20200	20200	20200	20200	0
186	20231103	171900	1051787410	20200	20200	20200	20200	0
187	20231103	171800	1051787410	20200	20200	20200	20200	0
188	20231103	171700	1051787410	20200	20200	20200	20200	0
189	20231103	171600	1051787410	20200	20200	20200	20200	0
190	20231103	171500	1051787410	20200	20200	20200	20200	0
191	20231103	171400	1051787410	20200	20200	20200	20200	0
192	20231103	171300	1051787410	20200	20200	20200	20200	0
193	20231103	171200	1051787410	20200	20200	20200	20200	0
194	20231103	171100	1051787410	20200	20200	20200	20200	0
195	20231103	171000	1051787410	20200	20200	20200	20200	0
196	20231103	170900	1051787410	20200	20200	20200	20200	0
197	20231103	170800	1051787410	20200	20200	20200	20200	0
198	20231103	170700	1051787410	20200	20200	20200	20200	0
199	20231103	170600	1051787410	20200	20200	20200	20200	0
200	20231103	170500	1051787410	20200	20200	20200	20200	0
201	20231103	170400	1051787410	20200	20200	20200	20200	0
202	20231103	170300	1051787410	20200	20200	20200	20200	0
203	20231103	170200	1051787410	20200	20200	20200	20200	0
204	20231103	170100	1051787410	20200	20200	20200	20200	0
205	20231103	170000	1051787410	20200	20200	20200	20200	0
206	20231103	165900	1051787410	20200	20200	20200	20200	0
207	20231103	165800	1051787410	20200	20200	20200	20200	0
208	20231103	165700	1051787410	20200	20200	20200	20200	0
209	20231103	165600	1051787410	20200	20200	20200	20200	0
210	20231103	165500	1051787410	20200	20200	20200	20200	0
211	20231103	165400	1051787410	20200	20200	20200	20200	0
212	20231103	165300	1051787410	20200	20200	20200	20200	1080
213	20231103	165200	1051787410	20200	20200	20200	20200	0
214	20231103	165100	1051787410	20200	20200	20200	20200	0
215	20231103	165000	1051787410	20200	20200	20200	20200	0
216	20231103	164900	1051787410	20200	20200	20200	20200	0
217	20231103	164800	1051787410	20200	20200	20200	20200	0
218	20231103	164700	1051787410	20200	20200	20200	20200	0
219	20231103	164600	1051787410	20200	20200	20200	20200	0
220	20231103	164500	1051787410	20200	20200	20200	20200	0
221	20231103	164400	1051787410	20200	20200	20200	20200	0
222	20231103	164300	1051787410	20200	20200	20200	20200	0
223	20231103	164200	1051787410	20200	20200	20200	20200	0
224	20231103	164100	1051787410	20200	20200	20200	20200	0
225	20231103	164000	1051787410	20200	20200	20200	20200	0
226	20231103	163900	1051787410	20200	20200	20200	20200	0
227	20231103	163800	1051787410	20200	20200	20200	20200	0
228	20231103	163700	1051787410	20200	20200	20200	20200	0
229	20231103	163600	1051787410	20200	20200	20200	20200	0
230	20231103	163500	1051787410	20200	20200	20200	20200	0
231	20231103	163400	1051787410	20200	20200	20200	20200	0
232	20231103	163300	1051787410	20200	20200	20200	20200	0
233	20231103	163200	1051787410	20200	20200	20200	20200	0
234	20231103	163100	1051787410	20200	20200	20200	20200	0
235	20231103	163000	1051787410	20200	20200	20200	20200	0
236	20231103	162900	1051787410	20200	20200	20200	20200	0
237	20231103	162800	1051787410	20200	20200	20200	20200	0
238	20231103	162700	1051787410	20200	20200	20200	20200	0
239	20231103	162600	1051787410	20200	20200	20200	20200	0
240	20231103	162500	1051787410	20200	20200	20200	20200	0
241	20231103	162400	1051787410	20200	20200	20200	20200	0
242	20231103	162300	1051787410	20200	20200	20200	20200	1080
243	20231103	162200	1051787410	20200	20200	20200	20200	0
244	20231103	162100	1051787410	20200	20200	20200	20200	0
245	20231103	162000	1051787410	20200	20200	20200	20200	0
246	20231103	161900	1051787410	20200	20200	20200	20200	0
247	20231103	161800	1051787410	20200	20200	20200	20200	0
248	20231103	161700	1051787410	20200	20200	20200	20200	0
249	20231103	161600	1051787410	20200	20200	20200	20200	0
250	20231103	161500	1051787410	20200	20200	20200	20200	0
251	20231103	161400	1051787410	20200	20200	20200	20200	0
252	20231103	161300	1051787410	20200	20200	20200	20200	0
253	20231103	161200	1051787410	20200	20200	20200	20200	0
254	20231103	161100	1051787410	20200	20200	20200	20200	0
255	20231103	161000	1051787410	20200	20200	20200	20200	0
256	20231103	160900	1051787410	20200	20200	20200	20200	0
257	20231103	160800	1051787410	20200	20200	20200	20200	0
258	20231103	160700	1051787410	20200	20200	20200	20200	0
259	20231103	160600	1051787410	20200	20200	20200	20200	0
260	20231103	160500	1051787410	20200	20200	20200	20200	0
261	20231103	160400	1051787410	20200	20200	20200	20200	0
262	20231103	160300	1051787410	20200	20200	20200	20200	0
263	20231103	160200	1051787410	20200	20200	20200	20200	0
264	20231103	160100	1051787410	20200	20200	20200	20200	0
265	20231103	160000	1051787410	20200	20200	20200	20200	0
266	20231103	155900	1051787410	20200	20200	20200	20200	0
267	20231103	155800	1051787410	20200	20200	20200	20200	0
268	20231103	155700	1051787410	20200	20200	20200	20200	0
269	20231103	155600	1051787410	20200	20200	20200	20200	0
270	20231103	155500	1051787410	20200	20200	20200	20200	0
271	20231103	155400	1051787410	20200	20200	20200	20200	0
272	20231103	155300	1051787410	20200	20200	20200	20200	1080
273	20231103	155200	1051787410	20200	20200	20200	20200	0
274	20231103	155100	1051787410	20200	20200	20200	20200	0
275	20231103	155000	1051787410	20200	20200	20200	20200	0
276	20231103	154900	1051787410	20200	20200	20200	20200	0
277	20231103	154800	1051787410	20200	20200	20200	20200	0
278	20231103	154700	1051787410	20200	20200	20200	20200	0
279	20231103	154600	1051787410	20200	20200	20200	20200	0
280	20231103	154500	1051787410	20200	20200	20200	20200	0
281	20231103	154400	1051787410	20200	20200	20200	20200	0
282	20231103	154300	1051787410	20200	20200	20200	20200	0
283	20231103	154200	1051787410	20200	20200	20200	20200	0
284	20231103	154100	1051787410	20200	20200	20200	20200	0
285	20231103	154000	1051787410	20200	20200	20200	20200	0
286	20231103	153900	1051787410	20200	20200	20200	20200	0
287	20231103	153800	1051787410	20200	20200	20200	20200	0
288	20231103	153700	1051787410	20200	20200	20200	20200	0
289	20231103	153600	1051787410	20200	20200	20200	20200	0
290	20231103	153500	1051787410	20200	20200	20200	20200	0
291	20231103	153400	1051787410	20200	20200	20200	20200	0
292	20231103	153300	1051787410	20200	20200	20200	20200	0
293	20231103	153200	1051787410	20200	20200	20200	20200	0
294	20231103	153100	1051787410	20200	20200	20200	20200	0
295	20231103	153000	1051787410	20200	20200	20200	20200	1080
296	20231103	152900	1029971410	20100	20100	20100	20100	0
297	20231103	152800	1029971410	20100	20100	20100	20100	0
298	20231103	152700	1029971410	20100	20100	20100	20100	0
299	20231103	152600	1029971410	20100	20100	20100	20100	0
300	20231103	152500	1029971410	20100	20100	20100	20100	0
301	20231103	152400	1029971410	20100	20100	20100	20100	0
302	20231103	152300	1029971410	20100	20100	20100	20100	0
303	20231103	152200	1029971410	20100	20100	20100	20100	0
304	20231103	152100	1029971410	20100	20100	20100	20100	0
305	20231103	152000	1029971410	20100	20100	20100	20100	0
306	20231103	151900	1029971410	20100	20100	20200	20100	254
307	20231103	151800	1024858360	20150	20150	20150	20100	717
308	20231103	151700	1010413360	20150	20200	20200	20150	807
309	20231103	151600	994144460	20200	20200	20200	20150	21
310	20231103	151500	993721210	20200	20150	20200	20150	62
311	20231103	151400	992471810	20100	20150	20150	20100	727
312	20231103	151300	977823860	20200	20150	20200	20100	106
313	20231103	151200	975688160	20200	20150	20200	20150	116
314	20231103	151100	973350710	20200	20150	20200	20150	188
315	20231103	151000	969558610	20150	20150	20150	20150	425
316	20231103	150900	960994860	20200	20200	20200	20200	202
317	20231103	150800	956914460	20150	20150	20150	20150	9
318	20231103	150700	956733110	20200	20150	20200	20150	73
319	20231103	150600	955262060	20150	20200	20200	20150	14
320	20231103	150500	954979810	20150	20150	20200	20150	145
321	20231103	150400	952058010	20200	20200	20200	20200	2
322	20231103	150300	952017610	20150	20150	20150	20150	0
323	20231103	150200	952017610	20150	20200	20200	20150	11
324	20231103	150100	951795460	20150	20150	20150	20150	0
325	20231103	150000	951795460	20150	20150	20150	20150	1145
326	20231103	145900	928723710	20150	20150	20150	20150	36
327	20231103	145800	927998310	20100	20150	20150	20100	82
328	20231103	145700	926346360	20100	20100	20100	20100	106
329	20231103	145600	924215760	20150	20150	20150	20150	1
330	20231103	145500	924195610	20100	20100	20100	20100	0
331	20231103	145400	924195610	20100	20100	20100	20100	14
332	20231103	145300	923914210	20150	20150	20150	20150	1
333	20231103	145200	923894060	20150	20100	20150	20100	776
334	20231103	145100	908296410	20100	20100	20100	20100	2
335	20231103	145000	908256210	20050	20050	20050	20050	20
336	20231103	144900	907855210	20050	20050	20050	20050	52
337	20231103	144800	906812610	20050	20050	20050	20050	4
338	20231103	144700	906732410	20050	20050	20050	20050	19
339	20231103	144600	906351460	20100	20100	20100	20100	0
340	20231103	144500	906351460	20100	20100	20100	20100	0
341	20231103	144400	906351460	20100	20100	20100	20100	131
342	20231103	144300	903718360	20100	20100	20100	20100	0
343	20231103	144200	903718360	20100	20100	20100	20100	0
344	20231103	144100	903718360	20100	20100	20100	20100	0
345	20231103	144000	903718360	20100	20100	20100	20100	14
346	20231103	143900	903436960	20100	20100	20100	20100	0
347	20231103	143800	903436960	20100	20100	20100	20100	0
348	20231103	143700	903436960	20100	20100	20100	20100	153
349	20231103	143600	900361660	20050	20050	20050	20050	0
350	20231103	143500	900361660	20050	20050	20050	20050	195
351	20231103	143400	896451910	20050	20050	20050	20050	0
352	20231103	143300	896451910	20050	20050	20050	20050	350
353	20231103	143200	889434410	20050	20050	20050	20050	0
354	20231103	143100	889434410	20050	20050	20050	20050	36
355	20231103	143000	888712610	20050	20050	20050	20050	0
356	20231103	142900	888712610	20050	20050	20050	20050	1
357	20231103	142800	888692560	20050	20050	20050	20050	1
358	20231103	142700	888672510	20000	20000	20000	20000	0
359	20231103	142600	888672510	20000	20000	20000	20000	0
360	20231103	142500	888672510	20000	20050	20050	20000	100
361	20231103	142400	886672360	20100	20100	20100	20100	0
362	20231103	142300	886672360	20100	20100	20100	20100	0
363	20231103	142200	886672360	20100	20050	20100	20050	202
364	20231103	142100	882622210	20050	20050	20050	20050	0
365	20231103	142000	882622210	20050	20050	20050	20050	0
366	20231103	141900	882622210	20050	20050	20050	20050	0
367	20231103	141800	882622210	20050	20050	20050	20050	400
368	20231103	141700	874602210	20150	20150	20150	20150	10
369	20231103	141600	874400710	20100	20100	20100	20100	0
370	20231103	141500	874400710	20100	20100	20100	20100	250
371	20231103	141400	869375710	20150	20100	20150	20100	18
372	20231103	141300	869013160	20100	20100	20100	20100	35
373	20231103	141200	868309660	20100	20100	20100	20100	348
374	20231103	141100	861314860	20100	20100	20100	20100	0
375	20231103	141000	861314860	20100	20100	20100	20100	1
376	20231103	140900	861294760	20100	20100	20100	20100	1
377	20231103	140800	861274660	20150	20150	20150	20150	0
378	20231103	140700	861274660	20150	20100	20150	20100	100
379	20231103	140600	859262210	20150	20150	20150	20150	0
380	20231103	140500	859262210	20150	20100	20150	20100	200
381	20231103	140400	855237410	20150	20150	20150	20150	0
382	20231103	140300	855237410	20150	20150	20150	20150	1
383	20231103	140200	855217260	20100	20100	20100	20100	60
384	20231103	140100	854011260	20150	20150	20150	20150	0
385	20231103	140000	854011260	20150	20150	20150	20150	5
386	20231103	135900	853910510	20150	20150	20150	20150	55
387	20231103	135800	852802260	20100	20100	20100	20100	659
388	20231103	135700	839556360	20050	20050	20050	20050	0
389	20231103	135600	839556360	20050	20050	20050	20050	450
390	20231103	135500	830533860	20050	20050	20050	20050	50
391	20231103	135400	829531360	20050	20000	20050	20000	510
392	20231103	135300	819306360	20000	20000	20000	20000	32
393	20231103	135200	818666360	20000	20000	20000	20000	0
394	20231103	135100	818666360	20000	20000	20000	20000	0
395	20231103	135000	818666360	20000	20000	20000	20000	10
396	20231103	134900	818466360	20100	20100	20100	20100	1
397	20231103	134800	818446260	20100	20100	20100	20100	568
398	20231103	134700	807029460	20100	20100	20100	20100	7
399	20231103	134600	806888760	20100	20100	20100	20100	1
400	20231103	134500	806868660	20100	20100	20100	20100	0
401	20231103	134400	806868660	20100	20100	20100	20100	0
402	20231103	134300	806868660	20100	20100	20100	20100	92
403	20231103	134200	805019460	20100	20100	20100	20100	0
404	20231103	134100	805019460	20100	20100	20100	20100	1
405	20231103	134000	804999360	20100	20100	20100	20100	0
406	20231103	133900	804999360	20100	20100	20100	20100	0
407	20231103	133800	804999360	20100	20100	20100	20100	0
408	20231103	133700	804999360	20100	20100	20100	20100	0
409	20231103	133600	804999360	20100	20100	20100	20100	0
410	20231103	133500	804999360	20100	20100	20100	20100	0
411	20231103	133400	804999360	20100	20100	20100	20100	0
412	20231103	133300	804999360	20100	20100	20100	20100	0
413	20231103	133200	804999360	20100	20100	20100	20100	10
414	20231103	133100	804798360	20100	20100	20100	20100	0
415	20231103	133000	804798360	20100	20100	20100	20100	23
416	20231103	132900	804336060	20100	20100	20100	20100	0
417	20231103	132800	804336060	20100	20100	20100	20100	0
418	20231103	132700	804336060	20100	20050	20100	20050	191
419	20231103	132600	800497960	20050	20000	20050	20000	21
420	20231103	132500	800077910	20050	20050	20050	20050	98
421	20231103	132400	798113010	20050	20050	20050	20050	2
422	20231103	132300	798072910	20000	19990	20000	19990	243
423	20231103	132200	793213160	20000	20000	20000	20000	10
424	20231103	132100	793013160	20050	20050	20050	20050	0
425	20231103	132000	793013160	20050	20050	20050	20050	0
426	20231103	131900	793013160	20050	20000	20050	19990	7
427	20231103	131800	792873100	20050	20050	20050	20050	0
428	20231103	131700	792873100	20050	20050	20050	20050	6
429	20231103	131600	792752800	20050	20050	20050	20050	0
430	20231103	131500	792752800	20050	20050	20050	20050	20
431	20231103	131400	792351800	20050	20050	20050	20050	1
432	20231103	131300	792331750	20000	20000	20000	20000	0
433	20231103	131200	792331750	20000	19990	20000	19990	159
434	20231103	131100	789151900	19980	19980	19980	19980	22
435	20231103	131000	788712340	19980	19980	19980	19980	0
436	20231103	130900	788712340	19980	19980	19980	19980	0
437	20231103	130800	788712340	19980	19980	19980	19980	0
438	20231103	130700	788712340	19980	19980	19980	19980	7
439	20231103	130600	788572480	19990	19990	19990	19990	0
440	20231103	130500	788572480	19990	19990	19990	19990	3
441	20231103	130400	788512510	20000	20000	20000	20000	1
442	20231103	130300	788492510	19990	19990	19990	19990	0
443	20231103	130200	788492510	19990	19980	20000	19980	18
444	20231103	130100	788132780	19980	19980	19980	19980	0
445	20231103	130000	788132780	19980	20000	20000	19980	31
446	20231103	125900	787512800	20000	20000	20000	20000	23
447	20231103	125800	787052800	20000	20000	20000	20000	1
448	20231103	125700	787032800	19980	19980	19980	19980	0
449	20231103	125600	787032800	19980	19980	19980	19980	0
450	20231103	125500	787032800	19980	19980	19980	19980	1
451	20231103	125400	787012820	20000	20000	20000	20000	0
452	20231103	125300	787012820	20000	20000	20000	19990	153
453	20231103	125200	783952830	20050	20050	20050	20050	0
454	20231103	125100	783952830	20050	20050	20050	20050	50
455	20231103	125000	782950330	20050	20050	20050	20050	100
456	20231103	124900	780945330	20050	20050	20050	20050	0
457	20231103	124800	780945330	20050	20050	20050	20050	0
458	20231103	124700	780945330	20050	20050	20050	20050	10
459	20231103	124600	780744830	20050	20050	20050	20050	93
460	20231103	124500	778880180	19970	19970	19970	19970	0
461	20231103	124400	778880180	19970	19970	19970	19970	0
462	20231103	124300	778880180	19970	19970	19970	19970	0
463	20231103	124200	778880180	19970	20000	20000	19970	54
464	20231103	124100	777801050	20000	20000	20000	20000	0
465	20231103	124000	777801050	20000	20000	20000	20000	60
466	20231103	123900	776601050	20000	20000	20000	20000	0
467	20231103	123800	776601050	20000	20000	20000	20000	0
468	20231103	123700	776601050	20000	19980	20000	19980	646
469	20231103	123600	763681850	20000	20000	20000	20000	1
470	20231103	123500	763661850	19990	19990	19990	19990	0
471	20231103	123400	763661850	19990	20000	20000	19990	19
472	20231103	123300	763282030	20000	20000	20000	20000	0
473	20231103	123200	763282030	20000	20000	20000	20000	66
474	20231103	123100	761962030	20000	20000	20000	20000	0
475	20231103	123000	761962030	20000	20000	20000	20000	0
476	20231103	122900	761962030	20000	20000	20000	20000	235
477	20231103	122800	757262030	20000	20000	20000	20000	200
478	20231103	122700	753262030	20000	20000	20000	20000	297
479	20231103	122600	747322030	20050	20050	20050	20050	0
480	20231103	122500	747322030	20050	20050	20050	20050	0
481	20231103	122400	747322030	20050	20050	20050	20050	0
482	20231103	122300	747322030	20050	20050	20050	20050	0
483	20231103	122200	747322030	20050	20050	20050	20050	0
484	20231103	122100	747322030	20050	20050	20050	20050	0
485	20231103	122000	747322030	20050	20050	20050	20050	145
486	20231103	121900	744414780	20100	20100	20100	20100	0
487	20231103	121800	744414780	20100	20100	20100	20100	0
488	20231103	121700	744414780	20100	20100	20100	20100	8
489	20231103	121600	744253980	20100	20100	20100	20100	3
490	20231103	121500	744193680	20050	20050	20050	20050	54
491	20231103	121400	743110980	20000	20000	20000	20000	0
492	20231103	121300	743110980	20000	20000	20000	20000	0
493	20231103	121200	743110980	20000	20000	20000	20000	0
494	20231103	121100	743110980	20000	20000	20000	20000	0
495	20231103	121000	743110980	20000	20000	20000	20000	0
496	20231103	120900	743110980	20000	20000	20000	20000	25
497	20231103	120800	742610980	20000	20050	20100	20000	541
498	20231103	120700	731785680	20050	20100	20100	20050	34
499	20231103	120600	731103330	20050	20050	20050	20050	19
500	20231103	120500	730722380	20050	20050	20050	20050	2
501	20231103	120400	730682280	20050	20050	20050	20050	0
502	20231103	120300	730682280	20050	20050	20050	20050	0
503	20231103	120200	730682280	20050	20050	20050	20050	0
504	20231103	120100	730682280	20050	20050	20050	20050	0
505	20231103	120000	730682280	20050	20050	20050	20050	0
506	20231103	115900	730682280	20050	20050	20050	20050	0
507	20231103	115800	730682280	20050	20050	20050	20050	0
508	20231103	115700	730682280	20050	20050	20050	20050	5
509	20231103	115600	730582030	20000	20000	20000	20000	1
510	20231103	115500	730562030	20000	20000	20000	20000	1
511	20231103	115400	730542030	20000	20000	20000	20000	0
512	20231103	115300	730542030	20000	20000	20000	20000	0
513	20231103	115200	730542030	20000	20000	20000	20000	3
514	20231103	115100	730482030	20050	20050	20050	20050	193
515	20231103	115000	726612380	20050	20050	20050	20050	0
516	20231103	114900	726612380	20050	20050	20050	20050	0
517	20231103	114800	726612380	20050	20050	20050	20050	5
518	20231103	114700	726512130	20100	20100	20100	20100	12
519	20231103	114600	726270930	20050	20050	20050	20050	102
520	20231103	114500	724225830	20000	20000	20000	20000	409
521	20231103	114400	716045830	20000	20000	20000	20000	0
522	20231103	114300	716045830	20000	20000	20000	20000	0
523	20231103	114200	716045830	20000	20000	20000	20000	15
524	20231103	114100	715745830	19990	19990	19990	19990	0
525	20231103	114000	715745830	19990	20000	20000	19990	706
526	20231103	113900	701626130	20000	20050	20050	20000	200
527	20231103	113800	697624680	20050	20050	20050	20050	267
528	20231103	113700	692271330	20050	20050	20050	20050	0
529	20231103	113600	692271330	20050	20050	20050	20050	5
530	20231103	113500	692171080	20100	20100	20100	20100	0
531	20231103	113400	692171080	20100	20100	20100	20100	750
532	20231103	113300	677096080	20100	20100	20100	20100	0
533	20231103	113200	677096080	20100	20100	20100	20100	10
534	20231103	113100	676895080	20100	20100	20100	20100	0
535	20231103	113000	676895080	20100	20100	20100	20100	1
536	20231103	112900	676874980	20050	20050	20050	20050	0
537	20231103	112800	676874980	20050	20050	20050	20050	100
538	20231103	112700	674869980	20050	20050	20050	20050	0
539	20231103	112600	674869980	20050	20050	20050	20050	0
540	20231103	112500	674869980	20050	20050	20050	20050	0
541	20231103	112400	674869980	20050	20050	20050	20050	64
542	20231103	112300	673586780	20050	20000	20050	20000	101
543	20231103	112200	671561780	20000	20050	20050	20000	7
544	20231103	112100	671421630	20100	20100	20100	20100	0
545	20231103	112000	671421630	20100	20100	20100	20100	0
546	20231103	111900	671421630	20100	20100	20100	20100	0
547	20231103	111800	671421630	20100	20100	20100	20100	1
548	20231103	111700	671401530	20100	20100	20100	20100	0
549	20231103	111600	671401530	20100	20100	20100	20100	18
550	20231103	111500	671039730	20100	20100	20100	20100	0
551	20231103	111400	671039730	20100	20100	20100	20100	0
552	20231103	111300	671039730	20100	20100	20100	20100	20
553	20231103	111200	670637730	20100	20000	20100	20000	101
554	20231103	111100	668617630	20000	20000	20000	20000	201
555	20231103	111000	664597630	20000	20000	20000	20000	0
556	20231103	110900	664597630	20000	20000	20000	20000	1
557	20231103	110800	664577630	20000	20000	20000	20000	0
558	20231103	110700	664577630	20000	20000	20000	20000	0
559	20231103	110600	664577630	20000	20000	20000	20000	2
560	20231103	110500	664537630	20050	20050	20050	20050	1
561	20231103	110400	664517580	20100	20100	20100	20100	0
562	20231103	110300	664517580	20100	20000	20100	20000	102
563	20231103	110200	662477480	20100	20100	20100	20100	10
564	20231103	110100	662276480	20100	20100	20100	20100	0
565	20231103	110000	662276480	20100	20100	20100	20100	1
566	20231103	105900	662256380	20000	20000	20100	20000	89
567	20231103	105800	660476280	20000	20000	20000	20000	259
568	20231103	105700	655296280	20100	20100	20100	20100	12
569	20231103	105600	655055080	20000	20000	20000	20000	0
570	20231103	105500	655055080	20000	20000	20000	20000	100
571	20231103	105400	653055080	20100	20100	20100	20100	27
572	20231103	105300	652512380	20100	20100	20100	20100	11
573	20231103	105200	652291280	20000	20000	20000	20000	0
574	20231103	105100	652291280	20000	20100	20100	20000	22
575	20231103	105000	651851080	20100	20100	20100	20100	7
576	20231103	104900	651710380	20000	20100	20100	20000	111
577	20231103	104800	649481080	20100	20100	20100	20100	5
578	20231103	104700	649380580	20100	20100	20100	20100	35
579	20231103	104600	648677080	20100	20100	20100	20100	99
580	20231103	104500	646687180	20100	20100	20100	20000	68
581	20231103	104400	645325380	20100	20100	20100	20100	20
582	20231103	104300	644923380	20100	20100	20100	20100	0
583	20231103	104200	644923380	20100	20050	20100	20000	95
584	20231103	104100	643019630	20050	20050	20050	20050	0
585	20231103	104000	643019630	20050	20000	20050	20000	88
586	20231103	103900	641259530	20000	20000	20000	20000	246
587	20231103	103800	636339530	20000	20050	20050	20000	360
588	20231103	103700	629137530	20050	20050	20050	20050	3
589	20231103	103600	629077380	20050	20050	20050	20050	8
590	20231103	103500	628916980	20050	20100	20100	20050	11
591	20231103	103400	628696130	20100	20000	20100	20000	113
592	20231103	103300	626435130	20000	20050	20100	20000	1716
593	20231103	103200	592098730	20050	20050	20050	20050	2
594	20231103	103100	592058630	20150	20150	20150	20150	6
595	20231103	103000	591937730	20150	20150	20150	20150	1
596	20231103	102900	591917580	20100	20100	20100	20100	478
597	20231103	102800	582309780	20100	20150	20150	20100	93
598	20231103	102700	580439980	20100	20100	20100	20100	24
599	20231103	102600	579957580	20150	20100	20150	20100	37
600	20231103	102500	579212130	20150	20100	20150	20100	53
601	20231103	102400	578144330	20150	20150	20150	20150	0
602	20231103	102300	578144330	20150	20150	20150	20150	95
603	20231103	102200	576230080	20100	20100	20100	20100	0
604	20231103	102100	576230080	20100	20100	20100	20100	46
605	20231103	102000	575305480	20050	20050	20050	20050	1
606	20231103	101900	575285430	20050	20050	20050	20050	2
607	20231103	101800	575245330	20050	20050	20050	20050	20
608	20231103	101700	574844330	20050	20050	20100	20050	55
609	20231103	101600	573741530	20100	20100	20100	20100	1
610	20231103	101500	573721430	20100	20100	20100	20100	504
611	20231103	101400	563591030	20150	20200	20200	20150	1345
612	20231103	101300	536472930	20200	20200	20200	20200	0
613	20231103	101200	536472930	20200	20200	20250	20200	99
614	20231103	101100	534473030	20200	20250	20250	20200	130
615	20231103	101000	531840580	20250	20250	20250	20250	531
616	20231103	100900	521087830	20300	20300	20300	20300	52
617	20231103	100800	520032230	20300	20200	20300	20200	462
618	20231103	100700	510683230	20200	20250	20250	20200	163
619	20231103	100600	507382580	20250	20250	20300	20200	297
620	20231103	100500	501360180	20250	20150	20250	20100	1395
621	20231103	100400	473162880	20100	20100	20100	20050	819
622	20231103	100300	456701780	20050	19960	20050	19960	2018
623	20231103	100200	416348860	19950	19920	19950	19920	701
624	20231103	100100	402369780	19920	19920	19940	19920	144
625	20231103	100000	399500260	19870	19920	19920	19850	53
626	20231103	095900	398448050	19930	19830	19930	19830	90
627	20231103	095800	396655890	19900	19820	19900	19820	2249
628	20231103	095700	351992360	19820	19820	19820	19820	17
629	20231103	095600	351655420	19820	19800	19820	19800	187
630	20231103	095500	347951220	19790	19780	19790	19780	279
631	20231103	095400	342432010	19800	19800	19800	19800	0
632	20231103	095300	342432010	19800	19800	19800	19800	0
633	20231103	095200	342432010	19800	19800	19800	19800	15
634	20231103	095100	342135010	19810	19810	19810	19810	0
635	20231103	095000	342135010	19810	19810	19810	19810	0
636	20231103	094900	342135010	19810	19810	19810	19810	0
637	20231103	094800	342135010	19810	19810	19810	19810	1
638	20231103	094700	342115200	19820	19820	19820	19820	1
639	20231103	094600	342095380	19700	19700	19700	19700	80
640	20231103	094500	340519380	19700	19710	19820	19700	534
641	20231103	094400	329992470	19700	19800	19800	19700	340
642	20231103	094300	323284780	19830	19830	19830	19830	21
643	20231103	094200	322868350	19800	19800	19800	19800	6
644	20231103	094100	322749550	19860	19850	19860	19850	7
645	20231103	094000	322610550	19830	19830	19830	19830	109
646	20231103	093900	320449080	19830	19830	19850	19830	297
647	20231103	093800	314559530	19830	19830	19830	19830	119
648	20231103	093700	312199760	19830	19830	19830	19830	23
649	20231103	093600	311743670	19830	19830	19830	19830	25
650	20231103	093500	311247920	19840	19810	19840	19810	121
651	20231103	093400	308848210	19800	19800	19800	19800	9
652	20231103	093300	308670010	19800	19800	19800	19800	9
653	20231103	093200	308491810	19800	19800	19800	19800	1
654	20231103	093100	308472010	19700	19730	19750	19700	759
655	20231103	093000	293495810	19740	19750	19750	19740	207
656	20231103	092900	289409080	19800	19800	19800	19800	41
657	20231103	092800	288597280	19810	19810	19810	19810	20
658	20231103	092700	288201080	19820	19840	19840	19820	43
659	20231103	092600	287348020	19830	19840	19880	19830	2566
660	20231103	092500	236422860	19880	19890	19890	19850	104
661	20231103	092400	234357700	19890	19910	19920	19880	887
662	20231103	092300	216706890	19920	19920	19920	19920	53
663	20231103	092200	215651130	19920	19900	19920	19900	99
664	20231103	092100	213680270	19900	19920	19930	19900	294
665	20231103	092000	207824560	19900	19900	19920	19900	117
666	20231103	091900	205495740	19900	19900	19900	19900	67
667	20231103	091800	204162440	19900	19900	19900	19900	1
668	20231103	091700	204142540	19920	19920	19920	19920	0
669	20231103	091600	204142540	19920	19920	19920	19920	300
670	20231103	091500	198166540	19840	19840	19840	19840	200
671	20231103	091400	194198540	19840	19840	19840	19840	1
672	20231103	091300	194178700	19840	19970	19990	19840	760
673	20231103	091200	178996580	19960	19810	19970	19810	343
674	20231103	091100	172149620	19810	19870	19960	19800	1181
675	20231103	091000	148628340	19850	19800	19850	19800	699
676	20231103	090900	134762990	19740	19740	19740	19740	205
677	20231103	090800	130716290	19740	19740	19740	19740	0
678	20231103	090700	130716290	19740	19820	19820	19720	179
679	20231103	090600	127179070	19820	19660	19890	19660	1768
680	20231103	090500	92277340	19670	19830	19830	19670	1735
681	20231103	090400	58096900	19830	19710	19840	19710	512
682	20231103	090300	47946800	19840	19840	19840	19840	95
683	20231103	090200	46062000	19700	19700	19840	19700	58
684	20231103	090100	44915900	19800	19750	19800	19740	794
685	20231103	090000	29228310	19750	19650	19760	19640	1487