KissMeData/012750/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	185700	4853343300	55700	55700	55700	55700	11589
3	20231106	185600	4853343300	55700	55700	55700	55700	0
4	20231106	185500	4853343300	55700	55700	55700	55700	0
5	20231106	185400	4853343300	55700	55700	55700	55700	0
6	20231106	185300	4853343300	55700	55700	55700	55700	0
7	20231106	185200	4853343300	55700	55700	55700	55700	0
8	20231106	185100	4853343300	55700	55700	55700	55700	0
9	20231106	185000	4853343300	55700	55700	55700	55700	0
10	20231106	184900	4853343300	55700	55700	55700	55700	0
11	20231106	184800	4853343300	55700	55700	55700	55700	0
12	20231106	184700	4853343300	55700	55700	55700	55700	0
13	20231106	184600	4853343300	55700	55700	55700	55700	0
14	20231106	184500	4853343300	55700	55700	55700	55700	0
15	20231106	184400	4853343300	55700	55700	55700	55700	0
16	20231106	184300	4853343300	55700	55700	55700	55700	0
17	20231106	184200	4853343300	55700	55700	55700	55700	0
18	20231106	184100	4853343300	55700	55700	55700	55700	0
19	20231106	184000	4853343300	55700	55700	55700	55700	0
20	20231106	183900	4853343300	55700	55700	55700	55700	0
21	20231106	183800	4853343300	55700	55700	55700	55700	0
22	20231106	183700	4853343300	55700	55700	55700	55700	0
23	20231106	183600	4853343300	55700	55700	55700	55700	0
24	20231106	183500	4853343300	55700	55700	55700	55700	0
25	20231106	183400	4853343300	55700	55700	55700	55700	0
26	20231106	183300	4853343300	55700	55700	55700	55700	0
27	20231106	183200	4853343300	55700	55700	55700	55700	0
28	20231106	183100	4853343300	55700	55700	55700	55700	0
29	20231106	183000	4853343300	55700	55700	55700	55700	0
30	20231106	182900	4853343300	55700	55700	55700	55700	0
31	20231106	182800	4853343300	55700	55700	55700	55700	0
32	20231106	182700	4853343300	55700	55700	55700	55700	11589
33	20231106	182600	4853343300	55700	55700	55700	55700	0
34	20231106	182500	4853343300	55700	55700	55700	55700	0
35	20231106	182400	4853343300	55700	55700	55700	55700	0
36	20231106	182300	4853343300	55700	55700	55700	55700	0
37	20231106	182200	4853343300	55700	55700	55700	55700	0
38	20231106	182100	4853343300	55700	55700	55700	55700	0
39	20231106	182000	4853343300	55700	55700	55700	55700	0
40	20231106	181900	4853343300	55700	55700	55700	55700	0
41	20231106	181800	4853343300	55700	55700	55700	55700	0
42	20231106	181700	4853343300	55700	55700	55700	55700	0
43	20231106	181600	4853343300	55700	55700	55700	55700	0
44	20231106	181500	4853343300	55700	55700	55700	55700	0
45	20231106	181400	4853343300	55700	55700	55700	55700	0
46	20231106	181300	4853343300	55700	55700	55700	55700	0
47	20231106	181200	4853343300	55700	55700	55700	55700	0
48	20231106	181100	4853343300	55700	55700	55700	55700	0
49	20231106	181000	4853343300	55700	55700	55700	55700	0
50	20231106	180900	4853343300	55700	55700	55700	55700	0
51	20231106	180800	4853343300	55700	55700	55700	55700	0
52	20231106	180700	4853343300	55700	55700	55700	55700	0
53	20231106	180600	4853343300	55700	55700	55700	55700	0
54	20231106	180500	4853343300	55700	55700	55700	55700	0
55	20231106	180400	4853343300	55700	55700	55700	55700	0
56	20231106	180300	4853343300	55700	55700	55700	55700	0
57	20231106	180200	4853343300	55700	55700	55700	55700	0
58	20231106	180100	4853343300	55700	55700	55700	55700	0
59	20231106	180000	4853343300	55700	55700	55700	55700	0
60	20231106	175900	4853343300	55700	55700	55700	55700	0
61	20231106	175800	4853343300	55700	55700	55700	55700	0
62	20231106	175700	4853343300	55700	55700	55700	55700	11589
63	20231106	175600	4853343300	55700	55700	55700	55700	0
64	20231106	175500	4853343300	55700	55700	55700	55700	0
65	20231106	175400	4853343300	55700	55700	55700	55700	0
66	20231106	175300	4853343300	55700	55700	55700	55700	0
67	20231106	175200	4853343300	55700	55700	55700	55700	0
68	20231106	175100	4853343300	55700	55700	55700	55700	0
69	20231106	175000	4853343300	55700	55700	55700	55700	0
70	20231106	174900	4853343300	55700	55700	55700	55700	0
71	20231106	174800	4853343300	55700	55700	55700	55700	0
72	20231106	174700	4853343300	55700	55700	55700	55700	0
73	20231106	174600	4853343300	55700	55700	55700	55700	0
74	20231106	174500	4853343300	55700	55700	55700	55700	0
75	20231106	174400	4853343300	55700	55700	55700	55700	0
76	20231106	174300	4853343300	55700	55700	55700	55700	0
77	20231106	174200	4853343300	55700	55700	55700	55700	0
78	20231106	174100	4853343300	55700	55700	55700	55700	0
79	20231106	174000	4853343300	55700	55700	55700	55700	0
80	20231106	173900	4853343300	55700	55700	55700	55700	0
81	20231106	173800	4853343300	55700	55700	55700	55700	0
82	20231106	173700	4853343300	55700	55700	55700	55700	0
83	20231106	173600	4853343300	55700	55700	55700	55700	0
84	20231106	173500	4853343300	55700	55700	55700	55700	0
85	20231106	173400	4853343300	55700	55700	55700	55700	0
86	20231106	173300	4853343300	55700	55700	55700	55700	0
87	20231106	173200	4853343300	55700	55700	55700	55700	0
88	20231106	173100	4853343300	55700	55700	55700	55700	0
89	20231106	173000	4853343300	55700	55700	55700	55700	0
90	20231106	172900	4853343300	55700	55700	55700	55700	0
91	20231106	172800	4853343300	55700	55700	55700	55700	0
92	20231106	172700	4853343300	55700	55700	55700	55700	11589
93	20231106	172600	4853343300	55700	55700	55700	55700	0
94	20231106	172500	4853343300	55700	55700	55700	55700	0
95	20231106	172400	4853343300	55700	55700	55700	55700	0
96	20231106	172300	4853343300	55700	55700	55700	55700	0
97	20231106	172200	4853343300	55700	55700	55700	55700	0
98	20231106	172100	4853343300	55700	55700	55700	55700	0
99	20231106	172000	4853343300	55700	55700	55700	55700	0
100	20231106	171900	4853343300	55700	55700	55700	55700	0
101	20231106	171800	4853343300	55700	55700	55700	55700	0
102	20231106	171700	4853343300	55700	55700	55700	55700	0
103	20231106	171600	4853343300	55700	55700	55700	55700	0
104	20231106	171500	4853343300	55700	55700	55700	55700	0
105	20231106	171400	4853343300	55700	55700	55700	55700	0
106	20231106	171300	4853343300	55700	55700	55700	55700	0
107	20231106	171200	4853343300	55700	55700	55700	55700	0
108	20231106	171100	4853343300	55700	55700	55700	55700	0
109	20231106	171000	4853343300	55700	55700	55700	55700	0
110	20231106	170900	4853343300	55700	55700	55700	55700	0
111	20231106	170800	4853343300	55700	55700	55700	55700	0
112	20231106	170700	4853343300	55700	55700	55700	55700	0
113	20231106	170600	4853343300	55700	55700	55700	55700	0
114	20231106	170500	4853343300	55700	55700	55700	55700	0
115	20231106	170400	4853343300	55700	55700	55700	55700	0
116	20231106	170300	4853343300	55700	55700	55700	55700	0
117	20231106	170200	4853343300	55700	55700	55700	55700	0
118	20231106	170100	4853343300	55700	55700	55700	55700	0
119	20231106	170000	4853343300	55700	55700	55700	55700	0
120	20231106	165900	4853343300	55700	55700	55700	55700	0
121	20231106	165800	4853343300	55700	55700	55700	55700	0
122	20231106	165700	4853343300	55700	55700	55700	55700	11589
123	20231106	165600	4853343300	55700	55700	55700	55700	0
124	20231106	165500	4853343300	55700	55700	55700	55700	0
125	20231106	165400	4853343300	55700	55700	55700	55700	0
126	20231106	165300	4853343300	55700	55700	55700	55700	0
127	20231106	165200	4853343300	55700	55700	55700	55700	0
128	20231106	165100	4853343300	55700	55700	55700	55700	0
129	20231106	165000	4853343300	55700	55700	55700	55700	0
130	20231106	164900	4853343300	55700	55700	55700	55700	0
131	20231106	164800	4853343300	55700	55700	55700	55700	0
132	20231106	164700	4853343300	55700	55700	55700	55700	0
133	20231106	164600	4853343300	55700	55700	55700	55700	0
134	20231106	164500	4853343300	55700	55700	55700	55700	0
135	20231106	164400	4853343300	55700	55700	55700	55700	0
136	20231106	164300	4853343300	55700	55700	55700	55700	0
137	20231106	164200	4853343300	55700	55700	55700	55700	0
138	20231106	164100	4853343300	55700	55700	55700	55700	0
139	20231106	164000	4853343300	55700	55700	55700	55700	0
140	20231106	163900	4853343300	55700	55700	55700	55700	0
141	20231106	163800	4853343300	55700	55700	55700	55700	0
142	20231106	163700	4853343300	55700	55700	55700	55700	0
143	20231106	163600	4853343300	55700	55700	55700	55700	0
144	20231106	163500	4853343300	55700	55700	55700	55700	0
145	20231106	163400	4853343300	55700	55700	55700	55700	0
146	20231106	163300	4853343300	55700	55700	55700	55700	0
147	20231106	163200	4853343300	55700	55700	55700	55700	0
148	20231106	163100	4853343300	55700	55700	55700	55700	0
149	20231106	163000	4853343300	55700	55700	55700	55700	0
150	20231106	162900	4853343300	55700	55700	55700	55700	0
151	20231106	162800	4853343300	55700	55700	55700	55700	0
152	20231106	162700	4853343300	55700	55700	55700	55700	11589
153	20231106	162600	4853343300	55700	55700	55700	55700	0
154	20231106	162500	4853343300	55700	55700	55700	55700	0
155	20231106	162400	4853343300	55700	55700	55700	55700	0
156	20231106	162300	4853343300	55700	55700	55700	55700	0
157	20231106	162200	4853343300	55700	55700	55700	55700	0
158	20231106	162100	4853343300	55700	55700	55700	55700	0
159	20231106	162000	4853343300	55700	55700	55700	55700	0
160	20231106	161900	4853343300	55700	55700	55700	55700	0
161	20231106	161800	4853343300	55700	55700	55700	55700	0
162	20231106	161700	4853343300	55700	55700	55700	55700	0
163	20231106	161600	4853343300	55700	55700	55700	55700	0
164	20231106	161500	4853343300	55700	55700	55700	55700	0
165	20231106	161400	4853343300	55700	55700	55700	55700	0
166	20231106	161300	4853343300	55700	55700	55700	55700	0
167	20231106	161200	4853343300	55700	55700	55700	55700	0
168	20231106	161100	4853343300	55700	55700	55700	55700	0
169	20231106	161000	4853343300	55700	55700	55700	55700	0
170	20231106	160900	4853343300	55700	55700	55700	55700	0
171	20231106	160800	4853343300	55700	55700	55700	55700	0
172	20231106	160700	4853343300	55700	55700	55700	55700	0
173	20231106	160600	4853343300	55700	55700	55700	55700	0
174	20231106	160500	4853343300	55700	55700	55700	55700	0
175	20231106	160400	4853343300	55700	55700	55700	55700	0
176	20231106	160300	4853343300	55700	55700	55700	55700	0
177	20231106	160200	4853343300	55700	55700	55700	55700	0
178	20231106	160100	4853343300	55700	55700	55700	55700	0
179	20231106	160000	4853343300	55700	55700	55700	55700	0
180	20231106	155900	4853343300	55700	55700	55700	55700	0
181	20231106	155800	4853343300	55700	55700	55700	55700	0
182	20231106	155700	4853343300	55700	55700	55700	55700	11589
183	20231106	155600	4853343300	55700	55700	55700	55700	0
184	20231106	155500	4853343300	55700	55700	55700	55700	0
185	20231106	155400	4853343300	55700	55700	55700	55700	0
186	20231106	155300	4853343300	55700	55700	55700	55700	0
187	20231106	155200	4853343300	55700	55700	55700	55700	0
188	20231106	155100	4853343300	55700	55700	55700	55700	0
189	20231106	155000	4853343300	55700	55700	55700	55700	0
190	20231106	154900	4853343300	55700	55700	55700	55700	0
191	20231106	154800	4853343300	55700	55700	55700	55700	0
192	20231106	154700	4853343300	55700	55700	55700	55700	0
193	20231106	154600	4853343300	55700	55700	55700	55700	0
194	20231106	154500	4853343300	55700	55700	55700	55700	0
195	20231106	154400	4853343300	55700	55700	55700	55700	0
196	20231106	154300	4853343300	55700	55700	55700	55700	0
197	20231106	154200	4853343300	55700	55700	55700	55700	0
198	20231106	154100	4853343300	55700	55700	55700	55700	0
199	20231106	154000	4853343300	55700	55700	55700	55700	0
200	20231106	153900	4853343300	55700	55700	55700	55700	0
201	20231106	153800	4853343300	55700	55700	55700	55700	0
202	20231106	153700	4853343300	55700	55700	55700	55700	0
203	20231106	153600	4853343300	55700	55700	55700	55700	0
204	20231106	153500	4853343300	55700	55700	55700	55700	0
205	20231106	153400	4853343300	55700	55700	55700	55700	0
206	20231106	153300	4853343300	55700	55700	55700	55700	0
207	20231106	153200	4853343300	55700	55700	55700	55700	11589
208	20231106	153100	4207836000	54800	54800	54800	54800	0
209	20231106	153000	4207836000	54800	54800	54800	54800	0
210	20231106	152900	4207836000	54800	54800	54800	54800	0
211	20231106	152800	4207836000	54800	54800	54800	54800	0
212	20231106	152700	4207836000	54800	54800	54800	54800	0
213	20231106	152600	4207836000	54800	54800	54800	54800	0
214	20231106	152500	4207836000	54800	54800	54800	54800	0
215	20231106	152400	4207836000	54800	54800	54800	54800	0
216	20231106	152300	4207836000	54800	54800	54800	54800	0
217	20231106	152200	4207836000	54800	54800	54800	54800	0
218	20231106	152100	4207836000	54800	54800	54800	54800	0
219	20231106	152000	4207836000	54800	54800	54800	54800	0
220	20231106	151900	4207836000	54800	54600	54800	54600	702
221	20231106	151800	4169417800	54700	54600	54700	54600	285
222	20231106	151700	4153851900	54600	54600	54700	54600	377
223	20231106	151600	4133251000	54600	54700	54700	54600	31
224	20231106	151500	4131555700	54600	54600	54700	54600	99
225	20231106	151400	4126150100	54600	54600	54700	54600	220
226	20231106	151300	4114137000	54600	54600	54700	54600	32
227	20231106	151200	4112387600	54600	54600	54700	54600	73
228	20231106	151100	4108399800	54600	54600	54700	54500	209
229	20231106	151000	4096986000	54600	54700	54700	54600	98
230	20231106	150900	4091629100	54600	54700	54700	54600	64
231	20231106	150800	4088133100	54700	54500	54800	54500	542
232	20231106	150700	4058504300	54500	54600	54600	54500	75
233	20231106	150600	4054413900	54600	54700	54700	54400	94
234	20231106	150500	4049281000	54700	54600	54800	54600	1263
235	20231106	150400	3980242600	54700	54400	54700	54400	1692
236	20231106	150300	3887993300	54400	54500	54500	54400	110
237	20231106	150200	3882007900	54500	54400	54500	54400	62
238	20231106	150100	3878632300	54500	54400	54500	54400	71
239	20231106	150000	3874768400	54400	54400	54500	54400	52
240	20231106	145900	3871939500	54400	54400	54500	54400	162
241	20231106	145800	3863125900	54500	54400	54500	54400	77
242	20231106	145700	3858934100	54400	54400	54500	54400	53
243	20231106	145600	3856050800	54400	54300	54500	54300	1049
244	20231106	145500	3798985200	54300	54300	54400	54300	184
245	20231106	145400	3788992900	54300	54300	54400	54300	170
246	20231106	145300	3779755200	54300	54300	54400	54300	156
247	20231106	145200	3771284200	54300	54400	54400	54300	119
248	20231106	145100	3764822300	54300	54300	54400	54300	156
249	20231106	145000	3756351300	54300	54300	54300	54300	231
250	20231106	144900	3743808000	54300	54300	54400	54300	79
251	20231106	144800	3739518200	54300	54300	54400	54300	99
252	20231106	144700	3734142400	54300	54300	54400	54300	182
253	20231106	144600	3724259600	54400	54400	54400	54300	103
254	20231106	144500	3718665700	54400	54300	54400	54300	73
255	20231106	144400	3714701500	54400	54300	54400	54300	82
256	20231106	144300	3710248600	54300	54300	54400	54300	154
257	20231106	144200	3701884700	54300	54300	54400	54300	73
258	20231106	144100	3697920600	54400	54400	54400	54300	105
259	20231106	144000	3692218900	54300	54300	54300	54300	92
260	20231106	143900	3687223300	54300	54300	54400	54300	67
261	20231106	143800	3683585000	54300	54300	54300	54300	76
262	20231106	143700	3679458200	54300	54300	54400	54300	1956
263	20231106	143600	3573203100	54300	54200	54300	54200	65
264	20231106	143500	3569679700	54200	54200	54200	54200	70
265	20231106	143400	3565885700	54200	54200	54300	54100	1535
266	20231106	143300	3482686800	54200	54200	54300	54200	91
267	20231106	143200	3477754500	54200	54200	54200	54200	99
268	20231106	143100	3472388700	54200	54200	54300	54200	231
269	20231106	143000	3459868200	54200	54200	54300	54200	91
270	20231106	142900	3454935900	54200	54200	54300	54200	140
271	20231106	142800	3447347800	54200	54200	54300	54200	192
272	20231106	142700	3436939400	54200	54200	54300	54200	116
273	20231106	142600	3430652100	54300	54200	54300	54200	143
274	20231106	142500	3422901200	54200	54200	54200	54200	110
275	20231106	142400	3416939200	54300	54200	54300	54200	62
276	20231106	142300	3413578200	54200	54200	54300	54200	146
277	20231106	142200	3405664800	54300	54300	54300	54200	94
278	20231106	142100	3400567400	54200	54200	54300	54200	123
279	20231106	142000	3393900700	54200	54200	54300	54200	15
280	20231106	141900	3393087500	54200	54200	54300	54200	285
281	20231106	141800	3377640200	54200	54300	54300	54200	107
282	20231106	141700	3371830400	54300	54400	54400	54300	58
283	20231106	141600	3368680800	54300	54300	54400	54300	189
284	20231106	141500	3358417800	54400	54300	54400	54300	78
285	20231106	141400	3354181600	54400	54300	54400	54300	68
286	20231106	141300	3350488900	54300	54300	54300	54300	192
287	20231106	141200	3340063300	54300	54400	54400	54300	33
288	20231106	141100	3338271300	54400	54300	54400	54300	113
289	20231106	141000	3332134800	54300	54300	54400	54200	1018
290	20231106	140900	3276854400	54300	54300	54400	54300	44
291	20231106	140800	3274465100	54400	54300	54400	54300	163
292	20231106	140700	3265614100	54400	54300	54400	54300	163
293	20231106	140600	3256762700	54300	54300	54400	54300	208
294	20231106	140500	3245468200	54300	54300	54300	54300	98
295	20231106	140400	3240146800	54300	54400	54400	54300	102
296	20231106	140300	3234607800	54400	54300	54400	54300	156
297	20231106	140200	3226136700	54300	54300	54400	54300	149
298	20231106	140100	3218045800	54300	54300	54400	54300	130
299	20231106	140000	3210986100	54400	54300	54400	54300	98
300	20231106	135900	3205664100	54300	54300	54400	54300	95
301	20231106	135800	3200503400	54300	54300	54300	54300	127
302	20231106	135700	3193607300	54300	54400	54400	54300	47
303	20231106	135600	3191054600	54300	54300	54400	54300	34
304	20231106	135500	3189208200	54400	54400	54500	54400	677
305	20231106	135400	3152374800	54400	54400	54500	54400	137
306	20231106	135300	3144921900	54500	54400	54500	54400	89
307	20231106	135200	3140080200	54500	54500	54500	54400	112
308	20231106	135100	3133987100	54500	54400	54500	54400	104
309	20231106	135000	3128327800	54400	54400	54400	54400	56
310	20231106	134900	3125281400	54400	54400	54400	54400	93
311	20231106	134800	3120222200	54500	54400	54500	54400	67
312	20231106	134700	3116577200	54400	54400	54500	54400	79
313	20231106	134600	3112279300	54400	54500	54500	54400	153
314	20231106	134500	3103953500	54400	54500	54500	54400	68
315	20231106	134400	3100252600	54500	54400	54500	54400	77
316	20231106	134300	3096063700	54400	54400	54500	54400	184
317	20231106	134200	3086053900	54400	54400	54500	54400	21
318	20231106	134100	3084910200	54400	54400	54500	54400	122
319	20231106	134000	3078273300	54400	54400	54400	54400	164
320	20231106	133900	3069351700	54400	54400	54500	54400	86
321	20231106	133800	3064673200	54400	54400	54500	54400	195
322	20231106	133700	3054063100	54400	54500	54500	54400	159
323	20231106	133600	3045412700	54400	54400	54500	54400	123
324	20231106	133500	3038721400	54400	54400	54400	54400	308
325	20231106	133400	3021966200	54400	54400	54500	54400	146
326	20231106	133300	3014023700	54400	54500	54500	54400	149
327	20231106	133200	3005917300	54400	54500	54500	54400	83
328	20231106	133100	3001402000	54400	54400	54500	54400	163
329	20231106	133000	2992534400	54400	54400	54500	54400	172
330	20231106	132900	2983177500	54400	54400	54500	54400	211
331	20231106	132800	2971688000	54400	54400	54400	54300	552
332	20231106	132700	2941661100	54400	54400	54500	54400	92
333	20231106	132600	2936656100	54400	54500	54500	54400	108
334	20231106	132500	2930780800	54400	54400	54500	54400	215
335	20231106	132400	2919084600	54400	54500	54500	54400	158
336	20231106	132300	2910478400	54500	54500	54600	54500	177
337	20231106	132200	2900831800	54500	54500	54600	54500	124
338	20231106	132100	2894072400	54500	54600	54600	54500	28
339	20231106	132000	2892546300	54500	54600	54600	54500	97
340	20231106	131900	2887259200	54500	54500	54600	54500	161
341	20231106	131800	2878483600	54500	54500	54600	54500	64
342	20231106	131700	2874995500	54500	54600	54600	54500	50
343	20231106	131600	2872270300	54500	54500	54500	54500	4
344	20231106	131500	2872052300	54600	54500	54600	54500	130
345	20231106	131400	2864967200	54600	54500	54600	54500	200
346	20231106	131300	2854052900	54500	54400	54600	54400	87
347	20231106	131200	2849316000	54500	54500	54600	54400	208
348	20231106	131100	2837979500	54400	54500	54600	54400	325
349	20231106	131000	2820269600	54600	54500	54600	54500	75
350	20231106	130900	2816181000	54500	54600	54600	54500	230
351	20231106	130800	2803632500	54600	54600	54700	54600	79
352	20231106	130700	2799319000	54600	54600	54700	54500	1177
353	20231106	130600	2735058000	54600	54500	54700	54500	1175
354	20231106	130500	2670899100	54600	54600	54600	54500	213
355	20231106	130400	2659287500	54500	54500	54600	54500	73
356	20231106	130300	2655307500	54500	54600	54600	54500	129
357	20231106	130200	2648276700	54600	54500	54600	54500	5
358	20231106	130100	2648004000	54500	54500	54600	54400	208
359	20231106	130000	2636669200	54500	54400	54600	54400	441
360	20231106	125900	2612639300	54400	54300	54500	54300	499
361	20231106	125800	2585490300	54300	54300	54400	54300	181
362	20231106	125700	2575656900	54300	54400	54400	54300	50
363	20231106	125600	2572941500	54300	54300	54300	54300	78
364	20231106	125500	2568706100	54400	54300	54400	54300	123
365	20231106	125400	2562025900	54300	54400	54400	54300	95
366	20231106	125300	2556867300	54300	54300	54400	54300	104
367	20231106	125200	2551220000	54300	54300	54400	54300	72
368	20231106	125100	2547310300	54300	54300	54400	54300	178
369	20231106	125000	2537639200	54300	54300	54400	54300	216
370	20231106	124900	2525910300	54400	54400	54400	54300	7
371	20231106	124800	2525530000	54400	54500	54500	54300	94
372	20231106	124700	2520424900	54300	54400	54500	54300	106
373	20231106	124600	2514663100	54400	54400	54400	54400	82
374	20231106	124500	2510202300	54400	54400	54500	54400	166
375	20231106	124400	2501171700	54400	54400	54400	54400	1
376	20231106	124300	2501117300	54400	54500	54500	54400	75
377	20231106	124200	2497037200	54400	54400	54500	54400	182
378	20231106	124100	2487136200	54400	54400	54500	54400	39
379	20231106	124000	2485014400	54400	54400	54500	54400	96
380	20231106	123900	2479791900	54500	54400	54500	54400	85
381	20231106	123800	2475167800	54600	54600	54600	54600	1
382	20231106	123700	2475113200	54400	54500	54600	54400	500
383	20231106	123600	2447865600	54500	54500	54700	54500	576
384	20231106	123500	2416423100	54600	54500	54600	54500	61
385	20231106	123400	2413097200	54600	54500	54600	54500	53
386	20231106	123300	2410208600	54500	54500	54600	54500	69
387	20231106	123200	2406447200	54600	54600	54600	54500	89
388	20231106	123100	2401596400	54600	54500	54600	54500	86
389	20231106	123000	2396905500	54600	54400	54600	54400	779
390	20231106	122900	2354447400	54400	54500	54500	54400	80
391	20231106	122800	2350091000	54500	54400	54500	54400	62
392	20231106	122700	2346717100	54400	54500	54500	54400	119
393	20231106	122600	2340242400	54400	54400	54400	54400	42
394	20231106	122500	2337957600	54500	54500	54500	54400	73
395	20231106	122400	2333984900	54400	54400	54500	54400	108
396	20231106	122300	2328108800	54400	54400	54400	54400	52
397	20231106	122200	2325280000	54500	54500	54500	54400	55
398	20231106	122100	2322287200	54400	54500	54500	54400	201
399	20231106	122000	2311347500	54500	54400	54500	54300	191
400	20231106	121900	2300963600	54400	54300	54400	54300	11
401	20231106	121800	2300365700	54300	54200	54400	54200	786
402	20231106	121700	2257681800	54300	54200	54300	54200	69
403	20231106	121600	2253940200	54200	54200	54300	54200	53
404	20231106	121500	2251067500	54200	54200	54300	54200	166
405	20231106	121400	2242070200	54300	54200	54300	54200	18
406	20231106	121300	2241094500	54200	54200	54300	54200	112
407	20231106	121200	2235018100	54100	54200	54300	54100	148
408	20231106	121100	2226996700	54300	54200	54300	54200	99
409	20231106	121000	2221625700	54200	54200	54300	54200	106
410	20231106	120900	2215880400	54200	54300	54300	54200	49
411	20231106	120800	2213224500	54200	54300	54300	54200	44
412	20231106	120700	2210839500	54300	54200	54300	54200	108
413	20231106	120600	2204985600	54200	54200	54200	54200	48
414	20231106	120500	2202384000	54200	54300	54300	54200	98
415	20231106	120400	2197071400	54300	54100	54300	54100	588
416	20231106	120300	2165202000	54100	54100	54200	54100	130
417	20231106	120200	2158168700	54200	54100	54200	54100	119
418	20231106	120100	2151730600	54200	54100	54200	54100	31
419	20231106	120000	2150052900	54100	54200	54200	54100	169
420	20231106	115900	2140909400	54100	54100	54100	54100	79
421	20231106	115800	2136635500	54100	54100	54100	54100	8
422	20231106	115700	2136202700	54100	54100	54100	54100	342
423	20231106	115600	2117700500	54100	54200	54200	54100	81
424	20231106	115500	2113318300	54100	54100	54100	54100	55
425	20231106	115400	2110342800	54100	54100	54200	54100	133
426	20231106	115300	2103145500	54100	54100	54100	54100	4
427	20231106	115200	2102929100	54100	54100	54200	54100	137
428	20231106	115100	2095515900	54100	54100	54200	54100	101
429	20231106	115000	2090050400	54200	54200	54200	54100	18
430	20231106	114900	2089075500	54000	54100	54100	54000	899
431	20231106	114800	2040446400	54100	54100	54200	54100	136
432	20231106	114700	2033086400	54100	54100	54200	54100	62
433	20231106	114600	2029732100	54100	54100	54100	54100	73
434	20231106	114500	2025782800	54100	54100	54200	54100	84
435	20231106	114400	2021237200	54100	54200	54200	54100	104
436	20231106	114300	2015609100	54100	54200	54200	54100	67
437	20231106	114200	2011983300	54100	54100	54100	54100	121
438	20231106	114100	2005437200	54100	54200	54200	54100	71
439	20231106	114000	2001593800	54100	54100	54200	54100	65
440	20231106	113900	1998076900	54100	54100	54200	54100	107
441	20231106	113800	1992287300	54200	54100	54200	54100	84
442	20231106	113700	1987735800	54200	54100	54200	54100	55
443	20231106	113600	1984759500	54100	54200	54200	54100	34
444	20231106	113500	1982918100	54100	54100	54200	54100	73
445	20231106	113400	1978967600	54200	54200	54200	54100	89
446	20231106	113300	1974149300	54100	54100	54200	54100	22
447	20231106	113200	1972958200	54100	54200	54200	54100	140
448	20231106	113100	1965378700	54200	54200	54300	54200	105
449	20231106	113000	1959686300	54300	54100	54300	54100	44
450	20231106	112900	1957303500	54100	54300	54300	54100	258
451	20231106	112800	1943326900	54200	54100	54300	54100	315
452	20231106	112700	1926261200	54100	54100	54200	54100	173
453	20231106	112600	1916896000	54100	54100	54200	54000	316
454	20231106	112500	1899800100	54100	54100	54100	54100	8
455	20231106	112400	1899367300	54100	54100	54200	54100	101
456	20231106	112300	1893902300	54200	54100	54200	54100	118
457	20231106	112200	1887517200	54100	54200	54200	54100	85
458	20231106	112100	1882914900	54200	54100	54300	54000	370
459	20231106	112000	1862875100	54100	54100	54100	54100	52
460	20231106	111900	1860061900	54200	54200	54200	54000	316
461	20231106	111800	1842963100	54100	54100	54100	54100	123
462	20231106	111700	1836308800	54100	54100	54200	54100	127
463	20231106	111600	1829434500	54100	54200	54200	54100	326
464	20231106	111500	1811766700	54200	54200	54300	54200	19
465	20231106	111400	1810736800	54200	54300	54300	54200	289
466	20231106	111300	1795046300	54400	54300	54400	54300	43
467	20231106	111200	1792711300	54300	54300	54400	54300	156
468	20231106	111100	1784236700	54300	54300	54400	54300	345
469	20231106	111000	1765500100	54300	54300	54300	54200	18
470	20231106	110900	1764523400	54200	54100	54300	54100	548
471	20231106	110800	1734822400	54000	54100	54200	54000	579
472	20231106	110700	1703516000	54100	54100	54200	54000	205
473	20231106	110600	1692422200	54100	54100	54200	54100	167
474	20231106	110500	1683386000	54100	54100	54200	54100	144
475	20231106	110400	1675590700	54100	54100	54100	54100	129
476	20231106	110300	1668611800	54100	54100	54200	54100	58
477	20231106	110200	1665473900	54200	54000	54200	54000	420
478	20231106	110100	1642759500	54000	54100	54100	54000	62
479	20231106	110000	1639411400	54000	54000	54000	54000	57
480	20231106	105900	1636333400	54000	54000	54100	54000	127
481	20231106	105800	1629473800	54000	54000	54000	54000	51
482	20231106	105700	1626719800	54000	54000	54000	54000	80
483	20231106	105600	1622399800	54000	54000	54000	54000	98
484	20231106	105500	1617107800	54100	54000	54100	54000	64
485	20231106	105400	1613651700	54000	54100	54100	54000	75
486	20231106	105300	1609601500	54000	54000	54000	54000	95
487	20231106	105200	1604471500	54000	54000	54100	53900	250
488	20231106	105100	1590969300	54000	54000	54000	54000	56
489	20231106	105000	1587945300	54000	54000	54100	54000	120
490	20231106	104900	1581463800	54000	54000	54000	54000	53
491	20231106	104800	1578601800	54200	54100	54200	54100	64
492	20231106	104700	1575139000	54100	54200	54200	54100	78
493	20231106	104600	1570918100	54100	54100	54100	54000	121
494	20231106	104500	1564380600	54100	54000	54200	54000	351
495	20231106	104400	1545395600	54000	54000	54000	54000	133
496	20231106	104300	1538213600	54000	54000	54000	54000	47
497	20231106	104200	1535675600	54000	54000	54000	54000	69
498	20231106	104100	1531949600	54000	54000	54100	54000	124
499	20231106	104000	1525252600	54100	54000	54100	54000	91
500	20231106	103900	1520338300	54000	54000	54000	54000	62
501	20231106	103800	1516990300	54000	54000	54000	54000	98
502	20231106	103700	1511698300	54100	54000	54100	54000	40
503	20231106	103600	1509538200	54000	54000	54100	54000	69
504	20231106	103500	1505812000	54100	54100	54200	54100	138
505	20231106	103400	1498345900	54100	54000	54100	54000	94
506	20231106	103300	1493266700	54100	54000	54100	54000	74
507	20231106	103200	1489268700	54000	54100	54100	54000	179
508	20231106	103100	1479594000	54100	54100	54200	54100	68
509	20231106	103000	1475914800	54100	54200	54200	54100	70
510	20231106	102900	1472126300	54200	54100	54200	54000	194
511	20231106	102800	1461641900	54100	54100	54100	54100	43
512	20231106	102700	1459315600	54100	54100	54100	54100	74
513	20231106	102600	1455312200	54000	54000	54200	54000	137
514	20231106	102500	1447911800	54100	54200	54200	54100	285
515	20231106	102400	1432471900	54200	54200	54300	54200	96
516	20231106	102300	1427268600	54200	54200	54300	54200	77
517	20231106	102200	1423094100	54200	54000	54200	54000	78
518	20231106	102100	1418875300	54200	54200	54300	54000	243
519	20231106	102000	1405715900	54000	54200	54300	54000	243
520	20231106	101900	1392546200	54200	54200	54300	54200	89
521	20231106	101800	1387722300	54200	54200	54200	54100	14
522	20231106	101700	1386964100	54300	54200	54300	54000	416
523	20231106	101600	1364443200	54300	54200	54300	54200	98
524	20231106	101500	1359131500	54400	54300	54400	54200	185
525	20231106	101400	1349085900	54300	54100	54400	54100	305
526	20231106	101300	1332559000	54200	54100	54200	54000	369
527	20231106	101200	1312592000	54000	54000	54100	54000	66
528	20231106	101100	1309027300	54000	54100	54100	54000	261
529	20231106	101000	1294909800	54100	54100	54100	54100	51
530	20231106	100900	1292150700	54100	54100	54200	54100	127
531	20231106	100800	1285278800	54200	54100	54200	54100	58
532	20231106	100700	1282140100	54100	54100	54200	54000	818
533	20231106	100600	1237887400	54200	54100	54200	54100	66
534	20231106	100500	1234316300	54100	54000	54200	54000	135
535	20231106	100400	1227017600	54100	54100	54100	54000	124
536	20231106	100300	1220315300	54200	54100	54200	54100	147
537	20231106	100200	1212361500	54200	54100	54200	54000	149
538	20231106	100100	1204299800	54200	54100	54200	54100	155
539	20231106	100000	1195912600	54200	54100	54200	54100	10
540	20231106	095900	1195371400	54200	54200	54300	54100	126
541	20231106	095800	1188542400	54300	54200	54300	54100	70
542	20231106	095700	1184749000	54200	54100	54200	54100	211
543	20231106	095600	1173316600	54100	54100	54200	54100	116
544	20231106	095500	1167039900	54200	54200	54200	54200	1
545	20231106	095400	1166985700	54000	54300	54300	54000	313
546	20231106	095300	1150031200	54400	54400	54400	54400	0
547	20231106	095200	1150031200	54400	54400	54400	54300	122
548	20231106	095100	1143404300	54400	54300	54400	54300	19
549	20231106	095000	1142371400	54400	54400	54400	54300	60
550	20231106	094900	1139112000	54400	54400	54400	54400	42
551	20231106	094800	1136827200	54500	54400	54500	54300	171
552	20231106	094700	1127524100	54500	54200	54500	54200	433
553	20231106	094600	1103995200	54200	54200	54300	54200	85
554	20231106	094500	1099387900	54200	54200	54300	54200	62
555	20231106	094400	1096026300	54300	54200	54300	54200	39
556	20231106	094300	1093912400	54200	54200	54200	54200	7
557	20231106	094200	1093533000	54300	54300	54300	54300	4
558	20231106	094100	1093315800	54200	54300	54300	54200	54
559	20231106	094000	1090385000	54200	54100	54200	54100	237
560	20231106	093900	1077540700	54200	54200	54200	54200	1
561	20231106	093800	1077486500	54100	54100	54100	54100	7
562	20231106	093700	1077107800	54100	54100	54100	54100	1
563	20231106	093600	1077053700	54200	53900	54200	53900	155
564	20231106	093500	1068667800	54200	54100	54200	54000	103
565	20231106	093400	1063101100	54200	54300	54300	54200	34
566	20231106	093300	1061258200	54300	54300	54300	54300	71
567	20231106	093200	1057402900	54200	54200	54400	54200	176
568	20231106	093100	1047849800	54100	54200	54200	54100	46
569	20231106	093000	1045358600	54200	54100	54200	54100	186
570	20231106	092900	1035291300	54000	54000	54000	54000	604
571	20231106	092800	1002675300	54000	54100	54100	54000	120
572	20231106	092700	996183800	54100	54100	54100	54100	8
573	20231106	092600	995751000	54100	54100	54100	54100	20
574	20231106	092500	994669000	54200	54200	54300	54200	68
575	20231106	092400	990982900	54300	54200	54300	54200	141
576	20231106	092300	983338600	54200	54100	54300	54100	194
577	20231106	092200	972830300	54000	54200	54200	53900	235
578	20231106	092100	960144000	53900	54000	54400	53900	83
579	20231106	092000	955661700	54400	54300	54400	54000	262
580	20231106	091900	941456600	54300	53900	54300	53900	243
581	20231106	091800	928327900	53800	53700	53800	53600	1026
582	20231106	091700	873281000	53700	53600	53900	53600	1084
583	20231106	091600	815106600	53600	53700	53700	53500	608
584	20231106	091500	782512100	53700	53600	53700	53500	1923
585	20231106	091400	679502800	53700	53800	53900	53600	1443
586	20231106	091300	602013000	54000	53900	54000	53800	1264
587	20231106	091200	533882700	54000	54000	54100	53900	480
588	20231106	091100	507963200	54100	54000	54200	54000	1148
589	20231106	091000	445893400	53900	53900	54100	53900	1041
590	20231106	090900	389710200	53900	53900	54000	53900	1058
591	20231106	090800	332676000	54000	54100	54200	53900	1076
592	20231106	090700	274541600	54000	54000	54100	54000	283
593	20231106	090600	259244000	54000	54100	54100	54000	508
594	20231106	090500	231777900	54000	54300	54300	54000	1233
595	20231106	090400	164983400	54300	54300	54400	54300	288
596	20231106	090300	149333500	54300	54400	54400	54300	175
597	20231106	090200	139825900	54300	54300	54300	54200	231
598	20231106	090100	127287400	54200	54500	54800	54200	811
599	20231106	090000	83112700	54500	54400	54700	54400	1526