KissMeData/089600/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	195700	1267637490	20100	20100	20100	20100	1431
3	20231106	195600	1267637490	20100	20100	20100	20100	0
4	20231106	195500	1267637490	20100	20100	20100	20100	0
5	20231106	195400	1267637490	20100	20100	20100	20100	0
6	20231106	195300	1267637490	20100	20100	20100	20100	0
7	20231106	195200	1267637490	20100	20100	20100	20100	0
8	20231106	195100	1267637490	20100	20100	20100	20100	0
9	20231106	195000	1267637490	20100	20100	20100	20100	0
10	20231106	194900	1267637490	20100	20100	20100	20100	0
11	20231106	194800	1267637490	20100	20100	20100	20100	0
12	20231106	194700	1267637490	20100	20100	20100	20100	0
13	20231106	194600	1267637490	20100	20100	20100	20100	0
14	20231106	194500	1267637490	20100	20100	20100	20100	0
15	20231106	194400	1267637490	20100	20100	20100	20100	0
16	20231106	194300	1267637490	20100	20100	20100	20100	0
17	20231106	194200	1267637490	20100	20100	20100	20100	0
18	20231106	194100	1267637490	20100	20100	20100	20100	0
19	20231106	194000	1267637490	20100	20100	20100	20100	0
20	20231106	193900	1267637490	20100	20100	20100	20100	0
21	20231106	193800	1267637490	20100	20100	20100	20100	0
22	20231106	193700	1267637490	20100	20100	20100	20100	0
23	20231106	193600	1267637490	20100	20100	20100	20100	0
24	20231106	193500	1267637490	20100	20100	20100	20100	0
25	20231106	193400	1267637490	20100	20100	20100	20100	0
26	20231106	193300	1267637490	20100	20100	20100	20100	0
27	20231106	193200	1267637490	20100	20100	20100	20100	0
28	20231106	193100	1267637490	20100	20100	20100	20100	0
29	20231106	193000	1267637490	20100	20100	20100	20100	0
30	20231106	192900	1267637490	20100	20100	20100	20100	0
31	20231106	192800	1267637490	20100	20100	20100	20100	0
32	20231106	192700	1267637490	20100	20100	20100	20100	1431
33	20231106	192600	1267637490	20100	20100	20100	20100	0
34	20231106	192500	1267637490	20100	20100	20100	20100	0
35	20231106	192400	1267637490	20100	20100	20100	20100	0
36	20231106	192300	1267637490	20100	20100	20100	20100	0
37	20231106	192200	1267637490	20100	20100	20100	20100	0
38	20231106	192100	1267637490	20100	20100	20100	20100	0
39	20231106	192000	1267637490	20100	20100	20100	20100	0
40	20231106	191900	1267637490	20100	20100	20100	20100	0
41	20231106	191800	1267637490	20100	20100	20100	20100	0
42	20231106	191700	1267637490	20100	20100	20100	20100	0
43	20231106	191600	1267637490	20100	20100	20100	20100	0
44	20231106	191500	1267637490	20100	20100	20100	20100	0
45	20231106	191400	1267637490	20100	20100	20100	20100	0
46	20231106	191300	1267637490	20100	20100	20100	20100	0
47	20231106	191200	1267637490	20100	20100	20100	20100	0
48	20231106	191100	1267637490	20100	20100	20100	20100	0
49	20231106	191000	1267637490	20100	20100	20100	20100	0
50	20231106	190900	1267637490	20100	20100	20100	20100	0
51	20231106	190800	1267637490	20100	20100	20100	20100	0
52	20231106	190700	1267637490	20100	20100	20100	20100	0
53	20231106	190600	1267637490	20100	20100	20100	20100	0
54	20231106	190500	1267637490	20100	20100	20100	20100	0
55	20231106	190400	1267637490	20100	20100	20100	20100	0
56	20231106	190300	1267637490	20100	20100	20100	20100	0
57	20231106	190200	1267637490	20100	20100	20100	20100	0
58	20231106	190100	1267637490	20100	20100	20100	20100	0
59	20231106	190000	1267637490	20100	20100	20100	20100	0
60	20231106	185900	1267637490	20100	20100	20100	20100	0
61	20231106	185800	1267637490	20100	20100	20100	20100	0
62	20231106	185700	1267637490	20100	20100	20100	20100	1431
63	20231106	185600	1267637490	20100	20100	20100	20100	0
64	20231106	185500	1267637490	20100	20100	20100	20100	0
65	20231106	185400	1267637490	20100	20100	20100	20100	0
66	20231106	185300	1267637490	20100	20100	20100	20100	0
67	20231106	185200	1267637490	20100	20100	20100	20100	0
68	20231106	185100	1267637490	20100	20100	20100	20100	0
69	20231106	185000	1267637490	20100	20100	20100	20100	0
70	20231106	184900	1267637490	20100	20100	20100	20100	0
71	20231106	184800	1267637490	20100	20100	20100	20100	0
72	20231106	184700	1267637490	20100	20100	20100	20100	0
73	20231106	184600	1267637490	20100	20100	20100	20100	0
74	20231106	184500	1267637490	20100	20100	20100	20100	0
75	20231106	184400	1267637490	20100	20100	20100	20100	0
76	20231106	184300	1267637490	20100	20100	20100	20100	0
77	20231106	184200	1267637490	20100	20100	20100	20100	0
78	20231106	184100	1267637490	20100	20100	20100	20100	0
79	20231106	184000	1267637490	20100	20100	20100	20100	0
80	20231106	183900	1267637490	20100	20100	20100	20100	0
81	20231106	183800	1267637490	20100	20100	20100	20100	0
82	20231106	183700	1267637490	20100	20100	20100	20100	0
83	20231106	183600	1267637490	20100	20100	20100	20100	0
84	20231106	183500	1267637490	20100	20100	20100	20100	0
85	20231106	183400	1267637490	20100	20100	20100	20100	0
86	20231106	183300	1267637490	20100	20100	20100	20100	0
87	20231106	183200	1267637490	20100	20100	20100	20100	0
88	20231106	183100	1267637490	20100	20100	20100	20100	0
89	20231106	183000	1267637490	20100	20100	20100	20100	0
90	20231106	182900	1267637490	20100	20100	20100	20100	0
91	20231106	182800	1267637490	20100	20100	20100	20100	0
92	20231106	182700	1267637490	20100	20100	20100	20100	1431
93	20231106	182600	1267637490	20100	20100	20100	20100	0
94	20231106	182500	1267637490	20100	20100	20100	20100	0
95	20231106	182400	1267637490	20100	20100	20100	20100	0
96	20231106	182300	1267637490	20100	20100	20100	20100	0
97	20231106	182200	1267637490	20100	20100	20100	20100	0
98	20231106	182100	1267637490	20100	20100	20100	20100	0
99	20231106	182000	1267637490	20100	20100	20100	20100	0
100	20231106	181900	1267637490	20100	20100	20100	20100	0
101	20231106	181800	1267637490	20100	20100	20100	20100	0
102	20231106	181700	1267637490	20100	20100	20100	20100	0
103	20231106	181600	1267637490	20100	20100	20100	20100	0
104	20231106	181500	1267637490	20100	20100	20100	20100	0
105	20231106	181400	1267637490	20100	20100	20100	20100	0
106	20231106	181300	1267637490	20100	20100	20100	20100	0
107	20231106	181200	1267637490	20100	20100	20100	20100	0
108	20231106	181100	1267637490	20100	20100	20100	20100	0
109	20231106	181000	1267637490	20100	20100	20100	20100	0
110	20231106	180900	1267637490	20100	20100	20100	20100	0
111	20231106	180800	1267637490	20100	20100	20100	20100	0
112	20231106	180700	1267637490	20100	20100	20100	20100	0
113	20231106	180600	1267637490	20100	20100	20100	20100	0
114	20231106	180500	1267637490	20100	20100	20100	20100	0
115	20231106	180400	1267637490	20100	20100	20100	20100	0
116	20231106	180300	1267637490	20100	20100	20100	20100	0
117	20231106	180200	1267637490	20100	20100	20100	20100	0
118	20231106	180100	1267637490	20100	20100	20100	20100	0
119	20231106	180000	1267637490	20100	20100	20100	20100	0
120	20231106	175900	1267637490	20100	20100	20100	20100	0
121	20231106	175800	1267637490	20100	20100	20100	20100	0
122	20231106	175700	1267637490	20100	20100	20100	20100	1431
123	20231106	175600	1267637490	20100	20100	20100	20100	0
124	20231106	175500	1267637490	20100	20100	20100	20100	0
125	20231106	175400	1267637490	20100	20100	20100	20100	0
126	20231106	175300	1267637490	20100	20100	20100	20100	0
127	20231106	175200	1267637490	20100	20100	20100	20100	0
128	20231106	175100	1267637490	20100	20100	20100	20100	0
129	20231106	175000	1267637490	20100	20100	20100	20100	0
130	20231106	174900	1267637490	20100	20100	20100	20100	0
131	20231106	174800	1267637490	20100	20100	20100	20100	0
132	20231106	174700	1267637490	20100	20100	20100	20100	0
133	20231106	174600	1267637490	20100	20100	20100	20100	0
134	20231106	174500	1267637490	20100	20100	20100	20100	0
135	20231106	174400	1267637490	20100	20100	20100	20100	0
136	20231106	174300	1267637490	20100	20100	20100	20100	0
137	20231106	174200	1267637490	20100	20100	20100	20100	0
138	20231106	174100	1267637490	20100	20100	20100	20100	0
139	20231106	174000	1267637490	20100	20100	20100	20100	0
140	20231106	173900	1267637490	20100	20100	20100	20100	0
141	20231106	173800	1267637490	20100	20100	20100	20100	0
142	20231106	173700	1267637490	20100	20100	20100	20100	0
143	20231106	173600	1267637490	20100	20100	20100	20100	0
144	20231106	173500	1267637490	20100	20100	20100	20100	0
145	20231106	173400	1267637490	20100	20100	20100	20100	0
146	20231106	173300	1267637490	20100	20100	20100	20100	0
147	20231106	173200	1267637490	20100	20100	20100	20100	0
148	20231106	173100	1267637490	20100	20100	20100	20100	0
149	20231106	173000	1267637490	20100	20100	20100	20100	0
150	20231106	172900	1267637490	20100	20100	20100	20100	0
151	20231106	172800	1267637490	20100	20100	20100	20100	0
152	20231106	172700	1267637490	20100	20100	20100	20100	1431
153	20231106	172600	1267637490	20100	20100	20100	20100	0
154	20231106	172500	1267637490	20100	20100	20100	20100	0
155	20231106	172400	1267637490	20100	20100	20100	20100	0
156	20231106	172300	1267637490	20100	20100	20100	20100	0
157	20231106	172200	1267637490	20100	20100	20100	20100	0
158	20231106	172100	1267637490	20100	20100	20100	20100	0
159	20231106	172000	1267637490	20100	20100	20100	20100	0
160	20231106	171900	1267637490	20100	20100	20100	20100	0
161	20231106	171800	1267637490	20100	20100	20100	20100	0
162	20231106	171700	1267637490	20100	20100	20100	20100	0
163	20231106	171600	1267637490	20100	20100	20100	20100	0
164	20231106	171500	1267637490	20100	20100	20100	20100	0
165	20231106	171400	1267637490	20100	20100	20100	20100	0
166	20231106	171300	1267637490	20100	20100	20100	20100	0
167	20231106	171200	1267637490	20100	20100	20100	20100	0
168	20231106	171100	1267637490	20100	20100	20100	20100	0
169	20231106	171000	1267637490	20100	20100	20100	20100	0
170	20231106	170900	1267637490	20100	20100	20100	20100	0
171	20231106	170800	1267637490	20100	20100	20100	20100	0
172	20231106	170700	1267637490	20100	20100	20100	20100	0
173	20231106	170600	1267637490	20100	20100	20100	20100	0
174	20231106	170500	1267637490	20100	20100	20100	20100	0
175	20231106	170400	1267637490	20100	20100	20100	20100	0
176	20231106	170300	1267637490	20100	20100	20100	20100	0
177	20231106	170200	1267637490	20100	20100	20100	20100	0
178	20231106	170100	1267637490	20100	20100	20100	20100	0
179	20231106	170000	1267637490	20100	20100	20100	20100	0
180	20231106	165900	1267637490	20100	20100	20100	20100	0
181	20231106	165800	1267637490	20100	20100	20100	20100	0
182	20231106	165700	1267637490	20100	20100	20100	20100	1431
183	20231106	165600	1267637490	20100	20100	20100	20100	0
184	20231106	165500	1267637490	20100	20100	20100	20100	0
185	20231106	165400	1267637490	20100	20100	20100	20100	0
186	20231106	165300	1267637490	20100	20100	20100	20100	0
187	20231106	165200	1267637490	20100	20100	20100	20100	0
188	20231106	165100	1267637490	20100	20100	20100	20100	0
189	20231106	165000	1267637490	20100	20100	20100	20100	0
190	20231106	164900	1267637490	20100	20100	20100	20100	0
191	20231106	164800	1267637490	20100	20100	20100	20100	0
192	20231106	164700	1267637490	20100	20100	20100	20100	0
193	20231106	164600	1267637490	20100	20100	20100	20100	0
194	20231106	164500	1267637490	20100	20100	20100	20100	0
195	20231106	164400	1267637490	20100	20100	20100	20100	0
196	20231106	164300	1267637490	20100	20100	20100	20100	0
197	20231106	164200	1267637490	20100	20100	20100	20100	0
198	20231106	164100	1267637490	20100	20100	20100	20100	0
199	20231106	164000	1267637490	20100	20100	20100	20100	0
200	20231106	163900	1267637490	20100	20100	20100	20100	0
201	20231106	163800	1267637490	20100	20100	20100	20100	0
202	20231106	163700	1267637490	20100	20100	20100	20100	0
203	20231106	163600	1267637490	20100	20100	20100	20100	0
204	20231106	163500	1267637490	20100	20100	20100	20100	0
205	20231106	163400	1267637490	20100	20100	20100	20100	0
206	20231106	163300	1267637490	20100	20100	20100	20100	0
207	20231106	163200	1267637490	20100	20100	20100	20100	0
208	20231106	163100	1267637490	20100	20100	20100	20100	0
209	20231106	163000	1267637490	20100	20100	20100	20100	0
210	20231106	162900	1267637490	20100	20100	20100	20100	0
211	20231106	162800	1267637490	20100	20100	20100	20100	0
212	20231106	162700	1267637490	20100	20100	20100	20100	1431
213	20231106	162600	1267637490	20100	20100	20100	20100	0
214	20231106	162500	1267637490	20100	20100	20100	20100	0
215	20231106	162400	1267637490	20100	20100	20100	20100	0
216	20231106	162300	1267637490	20100	20100	20100	20100	0
217	20231106	162200	1267637490	20100	20100	20100	20100	0
218	20231106	162100	1267637490	20100	20100	20100	20100	0
219	20231106	162000	1267637490	20100	20100	20100	20100	0
220	20231106	161900	1267637490	20100	20100	20100	20100	0
221	20231106	161800	1267637490	20100	20100	20100	20100	0
222	20231106	161700	1267637490	20100	20100	20100	20100	0
223	20231106	161600	1267637490	20100	20100	20100	20100	0
224	20231106	161500	1267637490	20100	20100	20100	20100	0
225	20231106	161400	1267637490	20100	20100	20100	20100	0
226	20231106	161300	1267637490	20100	20100	20100	20100	0
227	20231106	161200	1267637490	20100	20100	20100	20100	0
228	20231106	161100	1267637490	20100	20100	20100	20100	0
229	20231106	161000	1267637490	20100	20100	20100	20100	0
230	20231106	160900	1267637490	20100	20100	20100	20100	0
231	20231106	160800	1267637490	20100	20100	20100	20100	0
232	20231106	160700	1267637490	20100	20100	20100	20100	0
233	20231106	160600	1267637490	20100	20100	20100	20100	0
234	20231106	160500	1267637490	20100	20100	20100	20100	0
235	20231106	160400	1267637490	20100	20100	20100	20100	0
236	20231106	160300	1267637490	20100	20100	20100	20100	0
237	20231106	160200	1267637490	20100	20100	20100	20100	0
238	20231106	160100	1267637490	20100	20100	20100	20100	0
239	20231106	160000	1267637490	20100	20100	20100	20100	0
240	20231106	155900	1267637490	20100	20100	20100	20100	0
241	20231106	155800	1267637490	20100	20100	20100	20100	0
242	20231106	155700	1267637490	20100	20100	20100	20100	1431
243	20231106	155600	1267637490	20100	20100	20100	20100	0
244	20231106	155500	1267637490	20100	20100	20100	20100	0
245	20231106	155400	1267637490	20100	20100	20100	20100	0
246	20231106	155300	1267637490	20100	20100	20100	20100	0
247	20231106	155200	1267637490	20100	20100	20100	20100	0
248	20231106	155100	1267637490	20100	20100	20100	20100	0
249	20231106	155000	1267637490	20100	20100	20100	20100	0
250	20231106	154900	1267637490	20100	20100	20100	20100	0
251	20231106	154800	1267637490	20100	20100	20100	20100	0
252	20231106	154700	1267637490	20100	20100	20100	20100	0
253	20231106	154600	1267637490	20100	20100	20100	20100	0
254	20231106	154500	1267637490	20100	20100	20100	20100	0
255	20231106	154400	1267637490	20100	20100	20100	20100	0
256	20231106	154300	1267637490	20100	20100	20100	20100	0
257	20231106	154200	1267637490	20100	20100	20100	20100	0
258	20231106	154100	1267637490	20100	20100	20100	20100	0
259	20231106	154000	1267637490	20100	20100	20100	20100	0
260	20231106	153900	1267637490	20100	20100	20100	20100	0
261	20231106	153800	1267637490	20100	20100	20100	20100	0
262	20231106	153700	1267637490	20100	20100	20100	20100	0
263	20231106	153600	1267637490	20100	20100	20100	20100	0
264	20231106	153500	1267637490	20100	20100	20100	20100	0
265	20231106	153400	1267637490	20100	20100	20100	20100	0
266	20231106	153300	1267637490	20100	20100	20100	20100	0
267	20231106	153200	1267637490	20100	20100	20100	20100	0
268	20231106	153100	1267637490	20100	20100	20100	20100	0
269	20231106	153000	1267637490	20100	20100	20100	20100	1431
270	20231106	152900	1238874390	19960	19960	19960	19960	0
271	20231106	152800	1238874390	19960	19960	19960	19960	0
272	20231106	152700	1238874390	19960	19960	19960	19960	0
273	20231106	152600	1238874390	19960	19960	19960	19960	0
274	20231106	152500	1238874390	19960	19960	19960	19960	0
275	20231106	152400	1238874390	19960	19960	19960	19960	0
276	20231106	152300	1238874390	19960	19960	19960	19960	0
277	20231106	152200	1238874390	19960	19960	19960	19960	0
278	20231106	152100	1238874390	19960	19960	19960	19960	0
279	20231106	152000	1238874390	19960	19960	19960	19960	0
280	20231106	151900	1238874390	19960	20000	20000	19960	35
281	20231106	151800	1238175190	20050	19970	20050	19970	749
282	20231106	151700	1223186800	19950	19950	19950	19950	0
283	20231106	151600	1223186800	19950	19950	19950	19950	305
284	20231106	151500	1217102050	19950	19950	19950	19950	0
285	20231106	151400	1217102050	19950	19950	19950	19950	0
286	20231106	151300	1217102050	19950	19950	19950	19950	1
287	20231106	151200	1217082100	19950	19930	19950	19930	551
288	20231106	151100	1206099650	19930	19930	19930	19930	0
289	20231106	151000	1206099650	19930	19960	19960	19930	55
290	20231106	150900	1205001880	19920	19920	19920	19920	0
291	20231106	150800	1205001880	19920	19920	19920	19920	0
292	20231106	150700	1205001880	19920	19920	19920	19920	0
293	20231106	150600	1205001880	19920	19920	19920	19920	6
294	20231106	150500	1204882360	19960	19960	19960	19960	34
295	20231106	150400	1204203720	19960	19960	19960	19960	241
296	20231106	150300	1199393360	19950	19930	19950	19920	206
297	20231106	150200	1195283830	19950	19950	19950	19950	0
298	20231106	150100	1195283830	19950	19950	19950	19950	71
299	20231106	150000	1193867380	19940	19900	19940	19900	64
300	20231106	145900	1192592100	19900	19900	19900	19900	7
301	20231106	145800	1192452800	19900	19940	19940	19900	26
302	20231106	145700	1191935200	19950	19920	19950	19900	197
303	20231106	145600	1188007470	19920	19900	19920	19900	342
304	20231106	145500	1181199780	19900	19890	19900	19890	66
305	20231106	145400	1179886740	19890	19880	19890	19880	149
306	20231106	145300	1176924570	19890	19870	19900	19870	83
307	20231106	145200	1175273910	19880	19870	19880	19860	86
308	20231106	145100	1173564770	19870	19870	19870	19870	4
309	20231106	145000	1173485290	19860	19860	19860	19860	21
310	20231106	144900	1173068230	19870	19870	19880	19870	73
311	20231106	144800	1171617240	19870	19880	19880	19870	22
312	20231106	144700	1171180090	19870	19870	19870	19870	39
313	20231106	144600	1170405160	19870	19870	19870	19870	42
314	20231106	144500	1169570620	19870	19870	19870	19870	21
315	20231106	144400	1169153350	19890	19870	19890	19870	71
316	20231106	144300	1167741630	19870	19870	19870	19870	21
317	20231106	144200	1167324360	19900	19890	19900	19890	194
318	20231106	144100	1163464080	19860	19880	19900	19860	122
319	20231106	144000	1161037470	19860	19860	19880	19860	46
320	20231106	143900	1160123470	19860	19870	19870	19860	192
321	20231106	143800	1156309930	19870	19890	19890	19870	22
322	20231106	143700	1155872770	19880	19880	19890	19880	28
323	20231106	143600	1155316120	19880	19890	19900	19880	27
324	20231106	143500	1154779290	19900	19890	19900	19880	31
325	20231106	143400	1154162680	19900	19860	19900	19860	122
326	20231106	143300	1151737680	19860	19860	19860	19860	0
327	20231106	143200	1151737680	19860	19860	19860	19860	21
328	20231106	143100	1151320620	19860	19860	19900	19860	51
329	20231106	143000	1150307420	19860	19860	19860	19860	21
330	20231106	142900	1149890360	19860	19860	19900	19860	78
331	20231106	142800	1148340630	19860	19860	19860	19860	25
332	20231106	142700	1147844130	19860	19860	19880	19860	49
333	20231106	142600	1146870830	19860	19900	19900	19860	35
334	20231106	142500	1146174450	19900	19900	19900	19900	42
335	20231106	142400	1145338650	19900	19860	19900	19860	205
336	20231106	142300	1141265910	19860	19860	19860	19860	30
337	20231106	142200	1140670110	19860	19860	19860	19860	10
338	20231106	142100	1140471510	19860	19860	19860	19860	4
339	20231106	142000	1140392070	19900	19860	19900	19860	258
340	20231106	141900	1135258800	19860	19860	19860	19860	0
341	20231106	141800	1135258800	19860	19860	19860	19860	167
342	20231106	141700	1131942180	19850	19850	19850	19850	61
343	20231106	141600	1130731330	19850	19840	19850	19840	91
344	20231106	141500	1128925160	19840	19840	19840	19840	20
345	20231106	141400	1128528360	19840	19840	19840	19840	43
346	20231106	141300	1127675240	19850	19860	19860	19850	99
347	20231106	141200	1125709610	19860	19850	19860	19850	68
348	20231106	141100	1124359800	19850	19850	19850	19850	28
349	20231106	141000	1123804000	19840	19840	19840	19840	9
350	20231106	140900	1123625440	19840	19830	19840	19830	24
351	20231106	140800	1123149420	19830	19830	19830	19830	13
352	20231106	140700	1122891630	19890	19900	19900	19820	244
353	20231106	140600	1118036670	19800	19780	19850	19780	604
354	20231106	140500	1106050350	19780	19780	19780	19780	13
355	20231106	140400	1105793210	19810	19780	19810	19780	63
356	20231106	140300	1104545750	19780	19780	19780	19780	22
357	20231106	140200	1104110590	19780	19780	19780	19780	18
358	20231106	140100	1103754550	19780	19780	19780	19780	8
359	20231106	140000	1103596310	19780	19820	19820	19780	30
360	20231106	135900	1103002710	19780	19780	19780	19780	8
361	20231106	135800	1102844470	19780	19780	19780	19780	178
362	20231106	135700	1099323630	19780	19780	19780	19770	31
363	20231106	135600	1098710510	19780	19800	19800	19780	240
364	20231106	135500	1093958670	19760	19800	19800	19760	20
365	20231106	135400	1093562990	19800	19800	19800	19800	19
366	20231106	135300	1093186790	19810	19810	19810	19810	63
367	20231106	135200	1091938760	19810	19810	19810	19810	40
368	20231106	135100	1091146360	19810	19810	19810	19810	9
369	20231106	135000	1090968070	19810	19810	19810	19810	10
370	20231106	134900	1090769970	19810	19810	19810	19810	23
371	20231106	134800	1090314340	19810	19820	19820	19810	10
372	20231106	134700	1090116190	19810	19810	19810	19810	9
373	20231106	134600	1089937900	19810	19810	19810	19810	31
374	20231106	134500	1089323790	19800	19800	19800	19800	9
375	20231106	134400	1089145590	19800	19800	19800	19800	3
376	20231106	134300	1089086190	19910	19910	19910	19910	0
377	20231106	134200	1089086190	19910	19770	19910	19770	954
378	20231106	134100	1070210000	19760	19650	19760	19650	1215
379	20231106	134000	1046240130	19650	19650	19650	19650	0
380	20231106	133900	1046240130	19650	19620	19650	19620	1126
381	20231106	133800	1024117940	19620	19630	19630	19620	66
382	20231106	133700	1022822520	19630	19630	19630	19630	15
383	20231106	133600	1022528070	19630	19630	19630	19630	17
384	20231106	133500	1022194360	19630	19660	19660	19610	856
385	20231106	133400	1005386780	19660	19670	19670	19660	167
386	20231106	133300	1002103210	19670	19670	19670	19670	0
387	20231106	133200	1002103210	19670	19670	19670	19670	26
388	20231106	133100	1001591790	19670	19670	19670	19660	107
389	20231106	133000	999487210	19670	19670	19670	19660	483
390	20231106	132900	989986610	19700	19700	19700	19700	27
391	20231106	132800	989454710	19690	19690	19690	19660	19
392	20231106	132700	989080650	19690	19660	19690	19660	21
393	20231106	132600	988667760	19660	19670	19670	19660	1459
394	20231106	132500	959983810	19660	19700	19700	19660	645
395	20231106	132400	947290470	19700	19680	19700	19680	1094
396	20231106	132300	925748850	19680	19780	19780	19670	3272
397	20231106	132200	861138130	19790	19820	19820	19790	1889
398	20231106	132100	823738410	19810	19820	19820	19810	37
399	20231106	132000	823005410	19820	19820	19830	19820	57
400	20231106	131900	821875410	19820	19820	19820	19820	12
401	20231106	131800	821637570	19830	19820	19830	19810	334
402	20231106	131700	815016730	19820	19830	19830	19820	642
403	20231106	131600	802291700	19830	19830	19830	19830	112
404	20231106	131500	800070740	19830	19840	19840	19830	109
405	20231106	131400	797908790	19840	19860	19860	19840	192
406	20231106	131300	794097410	19860	19860	19860	19860	17
407	20231106	131200	793759790	19860	19880	19880	19860	446
408	20231106	131100	784899250	19880	19900	19900	19880	2458
409	20231106	131000	736007600	19900	19900	19900	19900	15
410	20231106	130900	735709100	19900	19900	19900	19900	15
411	20231106	130800	735410600	19900	19900	19900	19900	13
412	20231106	130700	735151900	19900	19900	19900	19900	23
413	20231106	130600	734694200	19900	19900	19900	19900	8
414	20231106	130500	734535000	19900	19910	19910	19900	8
415	20231106	130400	734375750	19910	19920	19920	19910	22
416	20231106	130300	733937590	19920	19920	19920	19920	5
417	20231106	130200	733837990	19920	19900	19920	19900	55
418	20231106	130100	732742530	19910	19910	19910	19910	23
419	20231106	130000	732284600	19910	19920	19920	19900	73
420	20231106	125900	730830680	19900	19910	19910	19900	38
421	20231106	125800	730074380	19900	19900	19900	19900	25
422	20231106	125700	729576880	19900	19900	19900	19900	261
423	20231106	125600	724382980	19900	19900	19900	19900	24
424	20231106	125500	723905380	19890	19900	19900	19890	312
425	20231106	125400	717697510	19900	19910	19910	19900	18
426	20231106	125300	717339210	19900	19900	19900	19900	26
427	20231106	125200	716821810	19890	19890	19890	19890	0
428	20231106	125100	716821810	19890	19900	19900	19890	63
429	20231106	125000	715568160	19910	19910	19910	19910	42
430	20231106	124900	714731940	19910	19910	19910	19910	15
431	20231106	124800	714433290	19910	19910	19910	19910	16
432	20231106	124700	714114730	19910	19910	19910	19910	14
433	20231106	124600	713835990	19910	19940	19940	19910	242
434	20231106	124500	709013370	19940	19940	19940	19940	11
435	20231106	124400	708794030	19940	19940	19940	19940	61
436	20231106	124300	707577690	19940	19940	19940	19940	10
437	20231106	124200	707378290	19940	19940	19940	19940	9
438	20231106	124100	707198830	19940	19940	19940	19930	145
439	20231106	124000	704308190	19950	19950	19950	19950	13
440	20231106	123900	704048840	19950	19940	19950	19940	22
441	20231106	123800	703610080	19940	19950	19950	19930	14
442	20231106	123700	703330940	19960	19950	19960	19950	57
443	20231106	123600	702193310	19950	19950	19950	19950	21
444	20231106	123500	701774360	19950	19950	19950	19950	9
445	20231106	123400	701594810	19950	19950	19950	19950	11
446	20231106	123300	701375360	19950	19950	19950	19950	32
447	20231106	123200	700736960	19950	19950	19950	19950	9
448	20231106	123100	700557410	19950	19950	19950	19950	11
449	20231106	123000	700337960	19950	19950	19950	19950	22
450	20231106	122900	699899060	19950	19960	19960	19950	9
451	20231106	122800	699719480	19960	19960	19960	19960	9
452	20231106	122700	699539840	19960	19960	19960	19960	36
453	20231106	122600	698821280	19960	19960	19960	19960	10
454	20231106	122500	698621680	19960	19960	19960	19960	9
455	20231106	122400	698442040	19960	19960	19960	19960	38
456	20231106	122300	697683560	19960	19960	19960	19960	10
457	20231106	122200	697483960	19960	19960	19960	19960	103
458	20231106	122100	695428080	19960	19960	19960	19960	9
459	20231106	122000	695248440	19960	19970	19970	19960	13
460	20231106	121900	694988930	19970	19970	19970	19960	17
461	20231106	121800	694649540	19970	19980	19980	19970	6
462	20231106	121700	694529700	20000	20000	20000	20000	2
463	20231106	121600	694489700	20000	19970	20000	19970	171
464	20231106	121500	691070330	19970	19970	19970	19970	17
465	20231106	121400	690730840	19970	19970	19970	19970	0
466	20231106	121300	690730840	19970	19970	19970	19970	44
467	20231106	121200	689852160	19970	19970	19970	19970	18
468	20231106	121100	689492700	19970	19970	19970	19970	0
469	20231106	121000	689492700	19970	19970	19970	19970	47
470	20231106	120900	688554110	19960	19990	19990	19960	53
471	20231106	120800	687495330	19950	19950	19950	19950	14
472	20231106	120700	687216030	19950	19950	19950	19950	1
473	20231106	120600	687196080	19950	19950	19950	19950	0
474	20231106	120500	687196080	19950	19950	19950	19950	17
475	20231106	120400	686856930	20000	20000	20000	20000	0
476	20231106	120300	686856930	20000	19930	20000	19930	218
477	20231106	120200	682497630	19930	19920	19930	19920	16
478	20231106	120100	682178890	19910	19910	19910	19910	11
479	20231106	120000	681959880	19910	19910	19910	19910	7
480	20231106	115900	681820510	20000	20000	20000	20000	0
481	20231106	115800	681820510	20000	20000	20000	20000	0
482	20231106	115700	681820510	20000	20000	20000	20000	1508
483	20231106	115600	651660510	19900	19900	19900	19900	14
484	20231106	115500	651381910	19890	19840	19890	19840	494
485	20231106	115400	641556600	19830	19830	19830	19830	17
486	20231106	115300	641219490	19820	19820	19820	19820	34
487	20231106	115200	640545610	19820	19800	19820	19800	59
488	20231106	115100	639376410	19800	19800	19800	19800	31
489	20231106	115000	638762610	19800	19800	19800	19800	18
490	20231106	114900	638406210	19800	19810	19810	19800	11
491	20231106	114800	638188400	19810	19810	19810	19810	39
492	20231106	114700	637415810	19810	19820	19820	19810	13
493	20231106	114600	637158240	19820	19820	19820	19820	11
494	20231106	114500	636940220	19890	19890	19890	19890	0
495	20231106	114400	636940220	19890	19890	19890	19890	0
496	20231106	114300	636940220	19890	19890	19890	19890	0
497	20231106	114200	636940220	19890	19890	19890	19890	1
498	20231106	114100	636920330	19900	19900	19900	19900	0
499	20231106	114000	636920330	19900	19800	19900	19800	433
500	20231106	113900	628317500	19800	19800	19800	19800	40
501	20231106	113800	627525500	19800	19810	19810	19800	10
502	20231106	113700	627327490	19800	19820	19840	19800	61
503	20231106	113600	626118780	19840	19860	19860	19840	1039
504	20231106	113500	605485500	19860	19860	19860	19860	12
505	20231106	113400	605247180	19860	19870	19880	19860	226
506	20231106	113300	600757120	19870	19880	19890	19870	8
507	20231106	113200	600598100	19870	19870	19870	19870	16
508	20231106	113100	600280180	19910	19910	19910	19910	0
509	20231106	113000	600280180	19910	19870	19910	19870	105
510	20231106	112900	598189830	19870	19870	19870	19870	10
511	20231106	112800	597991130	19860	19870	19870	19860	29
512	20231106	112700	597414990	19860	19880	19880	19860	514
513	20231106	112600	587201790	19880	19870	19880	19870	119
514	20231106	112500	584836340	19880	19900	19900	19880	848
515	20231106	112400	567962300	19900	19900	19900	19900	12
516	20231106	112300	567723500	19900	19910	19910	19900	890
517	20231106	112200	550010880	19910	19910	19910	19910	27
518	20231106	112100	549473310	19920	19950	19950	19920	96
519	20231106	112000	547559220	19950	19950	19950	19950	122
520	20231106	111900	545125320	19950	19950	19950	19950	40
521	20231106	111800	544327320	19950	20000	20000	19950	3840
522	20231106	111700	467556650	20000	20000	20000	20000	67
523	20231106	111600	466216650	20000	20000	20000	20000	0
524	20231106	111500	466216650	20000	20000	20000	20000	0
525	20231106	111400	466216650	20000	20000	20000	20000	44
526	20231106	111300	465336650	20050	20050	20050	20050	0
527	20231106	111200	465336650	20050	20050	20050	20050	0
528	20231106	111100	465336650	20050	20050	20050	20050	0
529	20231106	111000	465336650	20050	20050	20050	20050	0
530	20231106	110900	465336650	20050	20050	20050	20050	568
531	20231106	110800	453948250	20050	20050	20050	20050	402
532	20231106	110700	445888150	20100	20100	20100	20100	0
533	20231106	110600	445888150	20100	20100	20100	20100	290
534	20231106	110500	440059150	20100	20100	20100	20100	30
535	20231106	110400	439456150	20100	20050	20100	20050	28
536	20231106	110300	438893750	20050	20050	20050	20050	27
537	20231106	110200	438352400	20050	20050	20050	20050	0
538	20231106	110100	438352400	20050	20050	20050	20050	1
539	20231106	110000	438332350	20150	20050	20150	20050	255
540	20231106	105900	433206050	20050	20050	20050	20050	40
541	20231106	105800	432404050	20050	20050	20050	20050	0
542	20231106	105700	432404050	20050	20050	20050	20050	14
543	20231106	105600	432123350	20050	20050	20050	20050	85
544	20231106	105500	430419100	20050	20050	20050	20050	32
545	20231106	105400	429777500	20050	20050	20050	20050	241
546	20231106	105300	424945450	20050	20050	20050	20050	0
547	20231106	105200	424945450	20050	20050	20050	20050	31
548	20231106	105100	424323900	20050	20050	20050	20050	115
549	20231106	105000	422018150	20050	20050	20050	20050	36
550	20231106	104900	421296350	20000	20000	20000	20000	25
551	20231106	104800	420796350	20000	20000	20000	20000	59
552	20231106	104700	419616350	20000	20000	20000	20000	8
553	20231106	104600	419456350	20050	20050	20050	20050	1
554	20231106	104500	419436300	20000	20000	20000	20000	8
555	20231106	104400	419276300	20050	20000	20050	20000	13
556	20231106	104300	419016150	19980	19970	19980	19970	23
557	20231106	104200	418556700	20050	19970	20050	19970	9
558	20231106	104100	418376890	19970	19970	19970	19970	8
559	20231106	104000	418217130	19970	19960	19970	19960	25
560	20231106	103900	417717890	19960	19970	20050	19960	551
561	20231106	103800	406703700	20000	20000	20000	20000	1617
562	20231106	103700	374363700	20000	19970	20000	19970	56
563	20231106	103600	373243970	19970	19970	19970	19970	28
564	20231106	103500	372684810	19960	19960	19960	19960	24
565	20231106	103400	372205770	19960	19960	19960	19960	11
566	20231106	103300	371986210	19960	19960	19960	19960	13
567	20231106	103200	371726730	19960	19960	19960	19960	77
568	20231106	103100	370189810	19960	19970	19970	19960	8
569	20231106	103000	370030120	19960	19970	19980	19960	20
570	20231106	102900	369630740	19960	19970	19970	19960	29
571	20231106	102800	369051800	19960	19960	19960	19960	6
572	20231106	102700	368932040	19960	19960	19960	19960	8
573	20231106	102600	368772360	19960	19970	19970	19960	49
574	20231106	102500	367794220	19960	19960	19960	19960	19
575	20231106	102400	367414980	19960	19960	19960	19960	21
576	20231106	102300	366995820	19960	19960	19960	19960	23
577	20231106	102200	366536740	19960	19960	19960	19960	0
578	20231106	102100	366536740	19960	20000	20000	19960	631
579	20231106	102000	353917400	20000	20000	20000	20000	28
580	20231106	101900	353357400	20050	20050	20050	20050	10
581	20231106	101800	353156900	20050	20100	20100	20050	475
582	20231106	101700	343624950	20200	20200	20200	20200	0
583	20231106	101600	343624950	20200	20200	20200	20200	0
584	20231106	101500	343624950	20200	20100	20200	20100	34
585	20231106	101400	342941450	20100	20100	20100	20100	0
586	20231106	101300	342941450	20100	20100	20100	20100	9
587	20231106	101200	342760550	20100	20100	20100	20100	23
588	20231106	101100	342298250	20100	20100	20100	20100	60
589	20231106	101000	341092250	20100	20150	20150	20100	18
590	20231106	100900	340730350	20150	20150	20150	20150	196
591	20231106	100800	336780950	20150	20150	20150	20150	0
592	20231106	100700	336780950	20150	20150	20150	20150	15
593	20231106	100600	336478700	20150	20150	20150	20150	32
594	20231106	100500	335833900	20150	20150	20150	20150	10
595	20231106	100400	335632400	20150	20150	20150	20150	46
596	20231106	100300	334705500	20200	20200	20250	20200	310
597	20231106	100200	328443000	20250	20250	20250	20250	1601
598	20231106	100100	296022750	20250	20250	20250	20250	52
599	20231106	100000	294969750	20250	20300	20300	20250	2
600	20231106	095900	294929200	20300	20250	20300	20250	16
601	20231106	095800	294604450	20300	20300	20300	20300	4
602	20231106	095700	294523250	20250	20250	20250	20250	23
603	20231106	095600	294057500	20250	20250	20250	20250	17
604	20231106	095500	293713250	20350	20350	20350	20350	0
605	20231106	095400	293713250	20350	20300	20350	20250	98
606	20231106	095300	291724100	20300	20300	20300	20300	158
607	20231106	095200	288516700	20350	20350	20350	20300	121
608	20231106	095100	286055350	20350	20350	20350	20350	100
609	20231106	095000	284020350	20300	20300	20300	20300	114
610	20231106	094900	281706150	20300	20300	20300	20300	0
611	20231106	094800	281706150	20300	20350	20350	20300	34
612	20231106	094700	281015750	20350	20350	20350	20350	200
613	20231106	094600	276945750	20350	20350	20350	20350	3
614	20231106	094500	276884700	20350	20350	20350	20300	50
615	20231106	094400	275867450	20350	20350	20350	20350	51
616	20231106	094300	274829600	20350	20350	20350	20350	0
617	20231106	094200	274829600	20350	20250	20350	20250	2128
618	20231106	094100	231603400	20250	20200	20250	20200	812
619	20231106	094000	215160900	20200	20200	20200	20200	29
620	20231106	093900	214575100	20250	20250	20250	20250	0
621	20231106	093800	214575100	20250	20250	20250	20250	50
622	20231106	093700	213562600	20250	20250	20250	20250	2
623	20231106	093600	213522100	20250	20250	20250	20250	0
624	20231106	093500	213522100	20250	20250	20250	20250	0
625	20231106	093400	213522100	20250	20250	20250	20250	300
626	20231106	093300	207447100	20250	20250	20250	20250	270
627	20231106	093200	201979600	20250	20250	20250	20250	30
628	20231106	093100	201372100	20250	20250	20250	20250	49
629	20231106	093000	200379850	20300	20300	20300	20300	0
630	20231106	092900	200379850	20300	20300	20300	20300	0
631	20231106	092800	200379850	20300	20200	20300	20200	307
632	20231106	092700	194172800	20300	20250	20300	20250	38
633	20231106	092600	193403250	20250	20250	20250	20250	51
634	20231106	092500	192370500	20250	20250	20250	20250	77
635	20231106	092400	190811250	20300	20200	20300	20200	486
636	20231106	092300	180960200	20200	20200	20200	20200	12
637	20231106	092200	180717800	20200	20150	20250	20150	334
638	20231106	092100	173978950	20100	20100	20100	20100	10
639	20231106	092000	173777950	20100	20100	20100	20100	0
640	20231106	091900	173777950	20100	20100	20100	20100	0
641	20231106	091800	173777950	20100	20150	20150	20000	450
642	20231106	091700	164744850	20150	20150	20150	20000	637
643	20231106	091600	151930350	20150	20150	20150	20150	51
644	20231106	091500	150902700	20200	20150	20200	20150	70
645	20231106	091400	149491700	20200	20200	20200	20200	657
646	20231106	091300	136220300	20200	20200	20200	20200	101
647	20231106	091200	134180100	20200	20200	20200	20200	262
648	20231106	091100	128887700	20200	20200	20200	20200	20
649	20231106	091000	128483700	20200	20250	20250	20150	440
650	20231106	090900	119600450	20200	20250	20250	20050	291
651	20231106	090800	113727500	20250	20300	20300	20250	536
652	20231106	090700	102869500	20300	20300	20300	20300	328
653	20231106	090600	96211100	20300	20300	20350	20300	865
654	20231106	090500	78642400	20250	20200	20250	20150	1506
655	20231106	090400	48173800	20200	20150	20200	20150	259
656	20231106	090300	42942500	20150	20150	20150	20150	99
657	20231106	090200	40947650	20150	20150	20150	20150	31
658	20231106	090100	40323000	20150	20200	20200	20150	294
659	20231106	090000	34385200	20200	20000	20200	20000	1712