KissMeData/069960/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	194500	4854320400	51000	51000	51000	51000	2617
3	20231110	194400	4854320400	51000	51000	51000	51000	0
4	20231110	194300	4854320400	51000	51000	51000	51000	0
5	20231110	194200	4854320400	51000	51000	51000	51000	0
6	20231110	194100	4854320400	51000	51000	51000	51000	0
7	20231110	194000	4854320400	51000	51000	51000	51000	0
8	20231110	193900	4854320400	51000	51000	51000	51000	0
9	20231110	193800	4854320400	51000	51000	51000	51000	0
10	20231110	193700	4854320400	51000	51000	51000	51000	0
11	20231110	193600	4854320400	51000	51000	51000	51000	0
12	20231110	193500	4854320400	51000	51000	51000	51000	0
13	20231110	193400	4854320400	51000	51000	51000	51000	0
14	20231110	193300	4854320400	51000	51000	51000	51000	0
15	20231110	193200	4854320400	51000	51000	51000	51000	0
16	20231110	193100	4854320400	51000	51000	51000	51000	0
17	20231110	193000	4854320400	51000	51000	51000	51000	0
18	20231110	192900	4854320400	51000	51000	51000	51000	0
19	20231110	192800	4854320400	51000	51000	51000	51000	0
20	20231110	192700	4854320400	51000	51000	51000	51000	0
21	20231110	192600	4854320400	51000	51000	51000	51000	0
22	20231110	192500	4854320400	51000	51000	51000	51000	0
23	20231110	192400	4854320400	51000	51000	51000	51000	0
24	20231110	192300	4854320400	51000	51000	51000	51000	0
25	20231110	192200	4854320400	51000	51000	51000	51000	0
26	20231110	192100	4854320400	51000	51000	51000	51000	0
27	20231110	192000	4854320400	51000	51000	51000	51000	0
28	20231110	191900	4854320400	51000	51000	51000	51000	0
29	20231110	191800	4854320400	51000	51000	51000	51000	0
30	20231110	191700	4854320400	51000	51000	51000	51000	0
31	20231110	191600	4854320400	51000	51000	51000	51000	0
32	20231110	191500	4854320400	51000	51000	51000	51000	2617
33	20231110	191400	4854320400	51000	51000	51000	51000	0
34	20231110	191300	4854320400	51000	51000	51000	51000	0
35	20231110	191200	4854320400	51000	51000	51000	51000	0
36	20231110	191100	4854320400	51000	51000	51000	51000	0
37	20231110	191000	4854320400	51000	51000	51000	51000	0
38	20231110	190900	4854320400	51000	51000	51000	51000	0
39	20231110	190800	4854320400	51000	51000	51000	51000	0
40	20231110	190700	4854320400	51000	51000	51000	51000	0
41	20231110	190600	4854320400	51000	51000	51000	51000	0
42	20231110	190500	4854320400	51000	51000	51000	51000	0
43	20231110	190400	4854320400	51000	51000	51000	51000	0
44	20231110	190300	4854320400	51000	51000	51000	51000	0
45	20231110	190200	4854320400	51000	51000	51000	51000	0
46	20231110	190100	4854320400	51000	51000	51000	51000	0
47	20231110	190000	4854320400	51000	51000	51000	51000	0
48	20231110	185900	4854320400	51000	51000	51000	51000	0
49	20231110	185800	4854320400	51000	51000	51000	51000	0
50	20231110	185700	4854320400	51000	51000	51000	51000	0
51	20231110	185600	4854320400	51000	51000	51000	51000	0
52	20231110	185500	4854320400	51000	51000	51000	51000	0
53	20231110	185400	4854320400	51000	51000	51000	51000	0
54	20231110	185300	4854320400	51000	51000	51000	51000	0
55	20231110	185200	4854320400	51000	51000	51000	51000	0
56	20231110	185100	4854320400	51000	51000	51000	51000	0
57	20231110	185000	4854320400	51000	51000	51000	51000	0
58	20231110	184900	4854320400	51000	51000	51000	51000	0
59	20231110	184800	4854320400	51000	51000	51000	51000	0
60	20231110	184700	4854320400	51000	51000	51000	51000	0
61	20231110	184600	4854320400	51000	51000	51000	51000	0
62	20231110	184500	4854320400	51000	51000	51000	51000	2617
63	20231110	184400	4854320400	51000	51000	51000	51000	0
64	20231110	184300	4854320400	51000	51000	51000	51000	0
65	20231110	184200	4854320400	51000	51000	51000	51000	0
66	20231110	184100	4854320400	51000	51000	51000	51000	0
67	20231110	184000	4854320400	51000	51000	51000	51000	0
68	20231110	183900	4854320400	51000	51000	51000	51000	0
69	20231110	183800	4854320400	51000	51000	51000	51000	0
70	20231110	183700	4854320400	51000	51000	51000	51000	0
71	20231110	183600	4854320400	51000	51000	51000	51000	0
72	20231110	183500	4854320400	51000	51000	51000	51000	0
73	20231110	183400	4854320400	51000	51000	51000	51000	0
74	20231110	183300	4854320400	51000	51000	51000	51000	0
75	20231110	183200	4854320400	51000	51000	51000	51000	0
76	20231110	183100	4854320400	51000	51000	51000	51000	0
77	20231110	183000	4854320400	51000	51000	51000	51000	0
78	20231110	182900	4854320400	51000	51000	51000	51000	0
79	20231110	182800	4854320400	51000	51000	51000	51000	0
80	20231110	182700	4854320400	51000	51000	51000	51000	0
81	20231110	182600	4854320400	51000	51000	51000	51000	0
82	20231110	182500	4854320400	51000	51000	51000	51000	0
83	20231110	182400	4854320400	51000	51000	51000	51000	0
84	20231110	182300	4854320400	51000	51000	51000	51000	0
85	20231110	182200	4854320400	51000	51000	51000	51000	0
86	20231110	182100	4854320400	51000	51000	51000	51000	0
87	20231110	182000	4854320400	51000	51000	51000	51000	0
88	20231110	181900	4854320400	51000	51000	51000	51000	0
89	20231110	181800	4854320400	51000	51000	51000	51000	0
90	20231110	181700	4854320400	51000	51000	51000	51000	0
91	20231110	181600	4854320400	51000	51000	51000	51000	0
92	20231110	181500	4854320400	51000	51000	51000	51000	2617
93	20231110	181400	4854320400	51000	51000	51000	51000	0
94	20231110	181300	4854320400	51000	51000	51000	51000	0
95	20231110	181200	4854320400	51000	51000	51000	51000	0
96	20231110	181100	4854320400	51000	51000	51000	51000	0
97	20231110	181000	4854320400	51000	51000	51000	51000	0
98	20231110	180900	4854320400	51000	51000	51000	51000	0
99	20231110	180800	4854320400	51000	51000	51000	51000	0
100	20231110	180700	4854320400	51000	51000	51000	51000	0
101	20231110	180600	4854320400	51000	51000	51000	51000	0
102	20231110	180500	4854320400	51000	51000	51000	51000	0
103	20231110	180400	4854320400	51000	51000	51000	51000	0
104	20231110	180300	4854320400	51000	51000	51000	51000	0
105	20231110	180200	4854320400	51000	51000	51000	51000	0
106	20231110	180100	4854320400	51000	51000	51000	51000	0
107	20231110	180000	4854320400	51000	51000	51000	51000	0
108	20231110	175900	4854320400	51000	51000	51000	51000	0
109	20231110	175800	4854320400	51000	51000	51000	51000	0
110	20231110	175700	4854320400	51000	51000	51000	51000	0
111	20231110	175600	4854320400	51000	51000	51000	51000	0
112	20231110	175500	4854320400	51000	51000	51000	51000	0
113	20231110	175400	4854320400	51000	51000	51000	51000	0
114	20231110	175300	4854320400	51000	51000	51000	51000	0
115	20231110	175200	4854320400	51000	51000	51000	51000	0
116	20231110	175100	4854320400	51000	51000	51000	51000	0
117	20231110	175000	4854320400	51000	51000	51000	51000	0
118	20231110	174900	4854320400	51000	51000	51000	51000	0
119	20231110	174800	4854320400	51000	51000	51000	51000	0
120	20231110	174700	4854320400	51000	51000	51000	51000	0
121	20231110	174600	4854320400	51000	51000	51000	51000	0
122	20231110	174500	4854320400	51000	51000	51000	51000	2617
123	20231110	174400	4854320400	51000	51000	51000	51000	0
124	20231110	174300	4854320400	51000	51000	51000	51000	0
125	20231110	174200	4854320400	51000	51000	51000	51000	0
126	20231110	174100	4854320400	51000	51000	51000	51000	0
127	20231110	174000	4854320400	51000	51000	51000	51000	0
128	20231110	173900	4854320400	51000	51000	51000	51000	0
129	20231110	173800	4854320400	51000	51000	51000	51000	0
130	20231110	173700	4854320400	51000	51000	51000	51000	0
131	20231110	173600	4854320400	51000	51000	51000	51000	0
132	20231110	173500	4854320400	51000	51000	51000	51000	0
133	20231110	173400	4854320400	51000	51000	51000	51000	0
134	20231110	173300	4854320400	51000	51000	51000	51000	0
135	20231110	173200	4854320400	51000	51000	51000	51000	0
136	20231110	173100	4854320400	51000	51000	51000	51000	0
137	20231110	173000	4854320400	51000	51000	51000	51000	0
138	20231110	172900	4854320400	51000	51000	51000	51000	0
139	20231110	172800	4854320400	51000	51000	51000	51000	0
140	20231110	172700	4854320400	51000	51000	51000	51000	0
141	20231110	172600	4854320400	51000	51000	51000	51000	0
142	20231110	172500	4854320400	51000	51000	51000	51000	0
143	20231110	172400	4854320400	51000	51000	51000	51000	0
144	20231110	172300	4854320400	51000	51000	51000	51000	0
145	20231110	172200	4854320400	51000	51000	51000	51000	0
146	20231110	172100	4854320400	51000	51000	51000	51000	0
147	20231110	172000	4854320400	51000	51000	51000	51000	0
148	20231110	171900	4854320400	51000	51000	51000	51000	0
149	20231110	171800	4854320400	51000	51000	51000	51000	0
150	20231110	171700	4854320400	51000	51000	51000	51000	0
151	20231110	171600	4854320400	51000	51000	51000	51000	0
152	20231110	171500	4854320400	51000	51000	51000	51000	2617
153	20231110	171400	4854320400	51000	51000	51000	51000	0
154	20231110	171300	4854320400	51000	51000	51000	51000	0
155	20231110	171200	4854320400	51000	51000	51000	51000	0
156	20231110	171100	4854320400	51000	51000	51000	51000	0
157	20231110	171000	4854320400	51000	51000	51000	51000	0
158	20231110	170900	4854320400	51000	51000	51000	51000	0
159	20231110	170800	4854320400	51000	51000	51000	51000	0
160	20231110	170700	4854320400	51000	51000	51000	51000	0
161	20231110	170600	4854320400	51000	51000	51000	51000	0
162	20231110	170500	4854320400	51000	51000	51000	51000	0
163	20231110	170400	4854320400	51000	51000	51000	51000	0
164	20231110	170300	4854320400	51000	51000	51000	51000	0
165	20231110	170200	4854320400	51000	51000	51000	51000	0
166	20231110	170100	4854320400	51000	51000	51000	51000	0
167	20231110	170000	4854320400	51000	51000	51000	51000	0
168	20231110	165900	4854320400	51000	51000	51000	51000	0
169	20231110	165800	4854320400	51000	51000	51000	51000	0
170	20231110	165700	4854320400	51000	51000	51000	51000	0
171	20231110	165600	4854320400	51000	51000	51000	51000	0
172	20231110	165500	4854320400	51000	51000	51000	51000	0
173	20231110	165400	4854320400	51000	51000	51000	51000	0
174	20231110	165300	4854320400	51000	51000	51000	51000	0
175	20231110	165200	4854320400	51000	51000	51000	51000	0
176	20231110	165100	4854320400	51000	51000	51000	51000	0
177	20231110	165000	4854320400	51000	51000	51000	51000	0
178	20231110	164900	4854320400	51000	51000	51000	51000	0
179	20231110	164800	4854320400	51000	51000	51000	51000	0
180	20231110	164700	4854320400	51000	51000	51000	51000	0
181	20231110	164600	4854320400	51000	51000	51000	51000	0
182	20231110	164500	4854320400	51000	51000	51000	51000	2617
183	20231110	164400	4854320400	51000	51000	51000	51000	0
184	20231110	164300	4854320400	51000	51000	51000	51000	0
185	20231110	164200	4854320400	51000	51000	51000	51000	0
186	20231110	164100	4854320400	51000	51000	51000	51000	0
187	20231110	164000	4854320400	51000	51000	51000	51000	0
188	20231110	163900	4854320400	51000	51000	51000	51000	0
189	20231110	163800	4854320400	51000	51000	51000	51000	0
190	20231110	163700	4854320400	51000	51000	51000	51000	0
191	20231110	163600	4854320400	51000	51000	51000	51000	0
192	20231110	163500	4854320400	51000	51000	51000	51000	0
193	20231110	163400	4854320400	51000	51000	51000	51000	0
194	20231110	163300	4854320400	51000	51000	51000	51000	0
195	20231110	163200	4854320400	51000	51000	51000	51000	0
196	20231110	163100	4854320400	51000	51000	51000	51000	0
197	20231110	163000	4854320400	51000	51000	51000	51000	0
198	20231110	162900	4854320400	51000	51000	51000	51000	0
199	20231110	162800	4854320400	51000	51000	51000	51000	0
200	20231110	162700	4854320400	51000	51000	51000	51000	0
201	20231110	162600	4854320400	51000	51000	51000	51000	0
202	20231110	162500	4854320400	51000	51000	51000	51000	0
203	20231110	162400	4854320400	51000	51000	51000	51000	0
204	20231110	162300	4854320400	51000	51000	51000	51000	0
205	20231110	162200	4854320400	51000	51000	51000	51000	0
206	20231110	162100	4854320400	51000	51000	51000	51000	0
207	20231110	162000	4854320400	51000	51000	51000	51000	0
208	20231110	161900	4854320400	51000	51000	51000	51000	0
209	20231110	161800	4854320400	51000	51000	51000	51000	0
210	20231110	161700	4854320400	51000	51000	51000	51000	0
211	20231110	161600	4854320400	51000	51000	51000	51000	0
212	20231110	161500	4854320400	51000	51000	51000	51000	2617
213	20231110	161400	4854320400	51000	51000	51000	51000	0
214	20231110	161300	4854320400	51000	51000	51000	51000	0
215	20231110	161200	4854320400	51000	51000	51000	51000	0
216	20231110	161100	4854320400	51000	51000	51000	51000	0
217	20231110	161000	4854320400	51000	51000	51000	51000	0
218	20231110	160900	4854320400	51000	51000	51000	51000	0
219	20231110	160800	4854320400	51000	51000	51000	51000	0
220	20231110	160700	4854320400	51000	51000	51000	51000	0
221	20231110	160600	4854320400	51000	51000	51000	51000	0
222	20231110	160500	4854320400	51000	51000	51000	51000	0
223	20231110	160400	4854320400	51000	51000	51000	51000	0
224	20231110	160300	4854320400	51000	51000	51000	51000	0
225	20231110	160200	4854320400	51000	51000	51000	51000	0
226	20231110	160100	4854320400	51000	51000	51000	51000	0
227	20231110	160000	4854320400	51000	51000	51000	51000	0
228	20231110	155900	4854320400	51000	51000	51000	51000	0
229	20231110	155800	4854320400	51000	51000	51000	51000	0
230	20231110	155700	4854320400	51000	51000	51000	51000	0
231	20231110	155600	4854320400	51000	51000	51000	51000	0
232	20231110	155500	4854320400	51000	51000	51000	51000	0
233	20231110	155400	4854320400	51000	51000	51000	51000	0
234	20231110	155300	4854320400	51000	51000	51000	51000	0
235	20231110	155200	4854320400	51000	51000	51000	51000	0
236	20231110	155100	4854320400	51000	51000	51000	51000	0
237	20231110	155000	4854320400	51000	51000	51000	51000	0
238	20231110	154900	4854320400	51000	51000	51000	51000	0
239	20231110	154800	4854320400	51000	51000	51000	51000	0
240	20231110	154700	4854320400	51000	51000	51000	51000	0
241	20231110	154600	4854320400	51000	51000	51000	51000	0
242	20231110	154500	4854320400	51000	51000	51000	51000	2617
243	20231110	154400	4854320400	51000	51000	51000	51000	0
244	20231110	154300	4854320400	51000	51000	51000	51000	0
245	20231110	154200	4854320400	51000	51000	51000	51000	0
246	20231110	154100	4854320400	51000	51000	51000	51000	0
247	20231110	154000	4854320400	51000	51000	51000	51000	0
248	20231110	153900	4854320400	51000	51000	51000	51000	0
249	20231110	153800	4854320400	51000	51000	51000	51000	0
250	20231110	153700	4854320400	51000	51000	51000	51000	0
251	20231110	153600	4854320400	51000	51000	51000	51000	0
252	20231110	153500	4854320400	51000	51000	51000	51000	0
253	20231110	153400	4854320400	51000	51000	51000	51000	0
254	20231110	153300	4854320400	51000	51000	51000	51000	0
255	20231110	153200	4854320400	51000	51000	51000	51000	0
256	20231110	153100	4854320400	51000	51000	51000	51000	0
257	20231110	153000	4854320400	51000	51000	51000	51000	2617
258	20231110	152900	4720853400	51100	51100	51100	51100	0
259	20231110	152800	4720853400	51100	51100	51100	51100	0
260	20231110	152700	4720853400	51100	51100	51100	51100	0
261	20231110	152600	4720853400	51100	51100	51100	51100	0
262	20231110	152500	4720853400	51100	51100	51100	51100	0
263	20231110	152400	4720853400	51100	51100	51100	51100	0
264	20231110	152300	4720853400	51100	51100	51100	51100	0
265	20231110	152200	4720853400	51100	51100	51100	51100	0
266	20231110	152100	4720853400	51100	51100	51100	51100	0
267	20231110	152000	4720853400	51100	51100	51100	51100	0
268	20231110	151900	4720853400	51100	51100	51100	51000	208
269	20231110	151800	4710224700	51100	51000	51100	51000	156
270	20231110	151700	4702258100	51000	50900	51000	50900	444
271	20231110	151600	4679619100	51000	50900	51000	50900	422
272	20231110	151500	4658135400	50900	50900	51000	50900	584
273	20231110	151400	4628409500	50900	50900	51000	50900	96
274	20231110	151300	4623522400	50900	50900	51000	50900	59
275	20231110	151200	4620519100	50900	50900	51000	50900	59
276	20231110	151100	4617515400	50900	50900	51000	50900	51
277	20231110	151000	4614918900	51000	50900	51000	50800	541
278	20231110	150900	4587382100	50900	50800	50900	50800	245
279	20231110	150800	4574923900	50900	50900	50900	50800	776
280	20231110	150700	4535427900	50900	50900	51000	50900	54
281	20231110	150600	4532678800	50900	51000	51000	50900	197
282	20231110	150500	4522651200	50900	50800	51000	50800	76
283	20231110	150400	4518785100	50800	50800	51000	50800	422
284	20231110	150300	4497320500	50900	51000	51000	50900	364
285	20231110	150200	4478792100	50900	50900	51000	50900	55
286	20231110	150100	4475992200	50900	50900	51000	50900	104
287	20231110	150000	4470698100	50900	51000	51000	50900	51
288	20231110	145900	4468100100	50900	50900	51000	50900	90
289	20231110	145800	4463518100	50900	50900	51000	50900	58
290	20231110	145700	4460563800	50900	51000	51000	50900	321
291	20231110	145600	4444219000	50900	51000	51000	50900	33
292	20231110	145500	4442538700	50900	51000	51000	50900	79
293	20231110	145400	4438514500	51000	51000	51000	50900	167
294	20231110	145300	4430004100	50900	50900	51000	50900	114
295	20231110	145200	4424198800	51000	50900	51000	50900	70
296	20231110	145100	4420632900	51000	51000	51000	50900	157
297	20231110	145000	4412632200	50900	50900	51000	50900	68
298	20231110	144900	4409167700	50900	51000	51000	50900	110
299	20231110	144800	4403564900	50900	50800	51000	50800	67
300	20231110	144700	4400153600	50800	50800	50900	50800	58
301	20231110	144600	4397207100	50800	50900	50900	50800	80
302	20231110	144500	4393140800	50900	50900	51000	50900	68
303	20231110	144400	4389679400	50900	50900	51000	50900	86
304	20231110	144300	4385300100	50900	51000	51000	50900	72
305	20231110	144200	4381634800	50900	51000	51000	50900	110
306	20231110	144100	4376035700	50900	50900	51000	50900	89
307	20231110	144000	4371502700	51000	50900	51000	50900	64
308	20231110	143900	4368244700	50900	50800	51000	50800	60
309	20231110	143800	4365193700	50900	51000	51000	50800	270
310	20231110	143700	4351454500	51000	51000	51000	50900	86
311	20231110	143600	4347075500	50900	50900	51000	50900	68
312	20231110	143500	4343613000	50900	51000	51000	50900	50
313	20231110	143400	4341066700	50900	50900	51000	50900	60
314	20231110	143300	4338011200	50900	50800	51000	50800	128
315	20231110	143200	4331501400	50800	50900	51000	50800	1020
316	20231110	143100	4279588600	50900	50900	51000	50900	242
317	20231110	143000	4267269400	50900	51000	51000	50900	129
318	20231110	142900	4260699800	50900	50900	51000	50900	120
319	20231110	142800	4254587900	50900	50900	51000	50900	53
320	20231110	142700	4251890000	50900	50900	51000	50900	48
321	20231110	142600	4249446400	51000	51000	51000	50900	46
322	20231110	142500	4247102600	50900	51000	51000	50900	83
323	20231110	142400	4242877200	50900	50900	51000	50900	54
324	20231110	142300	4240127500	50900	50900	51000	50900	141
325	20231110	142200	4232950400	50900	50900	51000	50900	136
326	20231110	142100	4226027200	50900	51000	51000	50900	188
327	20231110	142000	4216453800	50900	50900	51000	50900	67
328	20231110	141900	4213041600	50900	51000	51000	50900	51
329	20231110	141800	4210444900	51000	50900	51000	50900	88
330	20231110	141700	4205962700	50900	50900	51000	50900	102
331	20231110	141600	4200768700	51000	51000	51000	50900	60
332	20231110	141500	4197713600	51000	51000	51000	50900	40
333	20231110	141400	4195677200	51000	51000	51000	50900	46
334	20231110	141300	4193333800	50900	50900	51000	50900	49
335	20231110	141200	4190839400	50900	50900	51000	50900	213
336	20231110	141100	4179995700	50900	51000	51000	50900	182
337	20231110	141000	4170729500	51000	51000	51000	50900	61
338	20231110	140900	4167624100	50900	50900	51000	50900	43
339	20231110	140800	4165434800	50900	50900	51000	50800	108
340	20231110	140700	4159940600	50900	50900	50900	50800	62
341	20231110	140600	4156788400	50800	50700	51000	50700	4524
342	20231110	140500	3926812600	50800	50800	50800	50700	85
343	20231110	140400	3922501100	50700	50700	50800	50700	625
344	20231110	140300	3890757100	50700	50700	50800	50700	181
345	20231110	140200	3881577300	50700	50700	50800	50700	160
346	20231110	140100	3873464400	50700	50700	50800	50700	152
347	20231110	140000	3865757800	50800	50800	50800	50700	75
348	20231110	135900	3861953100	50700	50700	50800	50700	85
349	20231110	135800	3857641700	50700	50700	50800	50700	44
350	20231110	135700	3855410800	50700	50700	50800	50700	56
351	20231110	135600	3852570500	50700	50800	50800	50700	76
352	20231110	135500	3848716400	50700	50700	50800	50700	148
353	20231110	135400	3841202000	50700	50800	50800	50700	97
354	20231110	135300	3836278600	50700	50800	50800	50700	156
355	20231110	135200	3828368900	50700	50700	50800	50700	160
356	20231110	135100	3820256600	50700	50700	50800	50700	121
357	20231110	135000	3814120600	50700	50800	50800	50700	153
358	20231110	134900	3806362600	50700	50700	50800	50700	54
359	20231110	134800	3803624200	50800	50800	50800	50700	42
360	20231110	134700	3801494400	50700	50700	50800	50700	66
361	20231110	134600	3798147600	50700	50800	50800	50700	61
362	20231110	134500	3795053800	50700	50700	50800	50700	40
363	20231110	134400	3793025200	50700	50800	50800	50700	56
364	20231110	134300	3790184200	50800	50700	50800	50700	203
365	20231110	134200	3779891500	50700	50700	50800	50700	107
366	20231110	134100	3774464600	50700	50700	50800	50700	94
367	20231110	134000	3769698700	50700	50700	50800	50700	56
368	20231110	133900	3766859100	50700	50800	50800	50700	157
369	20231110	133800	3758898700	50800	50700	50800	50700	58
370	20231110	133700	3755957400	50800	50700	50800	50700	73
371	20231110	133600	3752254900	50700	50800	50800	50700	53
372	20231110	133500	3749566900	50700	50700	50800	50700	132
373	20231110	133400	3742871200	50800	50700	50800	50700	16
374	20231110	133300	3742059500	50700	50700	50800	50700	100
375	20231110	133200	3736989100	50700	50800	50800	50700	183
376	20231110	133100	3727708900	50700	50700	50800	50700	125
377	20231110	133000	3721371000	50800	50700	50800	50700	23
378	20231110	132900	3720204300	50800	50800	50800	50800	28
379	20231110	132800	3718781900	50800	50800	50800	50700	47
380	20231110	132700	3716396300	50800	50800	50800	50700	208
381	20231110	132600	3705830100	50700	50700	50700	50700	10
382	20231110	132500	3705323100	50800	50800	50800	50800	13
383	20231110	132400	3704662700	50800	50700	50800	50600	43
384	20231110	132300	3702484200	50700	50600	50800	50600	233
385	20231110	132200	3690691800	50600	50600	50700	50600	184
386	20231110	132100	3681376000	50700	50700	50800	50600	686
387	20231110	132000	3646596200	50800	50700	50800	50700	48
388	20231110	131900	3644159600	50800	50900	50900	50800	196
389	20231110	131800	3634202700	50900	50900	50900	50900	15
390	20231110	131700	3633439200	50900	50900	50900	50900	9
391	20231110	131600	3632981100	50900	50800	50900	50800	46
392	20231110	131500	3630643900	50800	50800	50800	50800	7
393	20231110	131400	3630288300	50800	50800	50800	50800	115
394	20231110	131300	3624446300	50700	50700	50800	50700	145
395	20231110	131200	3617093800	50700	50800	50800	50700	71
396	20231110	131100	3613492300	50800	50800	50900	50700	203
397	20231110	131000	3603181300	50800	50700	50800	50700	16
398	20231110	130900	3602369000	50800	50800	50800	50800	36
399	20231110	130800	3600540200	50800	50800	50800	50800	40
400	20231110	130700	3598508200	50700	50800	50800	50700	56
401	20231110	130600	3595665200	50800	50800	50800	50800	31
402	20231110	130500	3594090400	50800	50800	50800	50800	17
403	20231110	130400	3593226800	50800	50800	50800	50700	38
404	20231110	130300	3591297100	50700	50700	50800	50700	336
405	20231110	130200	3574241100	50700	50700	50800	50700	107
406	20231110	130100	3568815700	50700	50800	50900	50700	96
407	20231110	130000	3563943400	50800	50800	50900	50800	790
408	20231110	125900	3523805800	50800	50800	50800	50700	39
409	20231110	125800	3521826400	50800	50700	50800	50700	38
410	20231110	125700	3519898300	50800	50700	50800	50700	19
411	20231110	125600	3518934100	50700	50700	50700	50700	19
412	20231110	125500	3517970800	50700	50700	50700	50600	36
413	20231110	125400	3516147400	50700	50700	50700	50700	84
414	20231110	125300	3511888600	50600	50600	50700	50600	167
415	20231110	125200	3503437400	50600	50600	50700	50600	306
416	20231110	125100	3487932400	50600	50600	50700	50600	58
417	20231110	125000	3484995500	50600	50700	50700	50600	91
418	20231110	124900	3480388900	50700	50700	50700	50700	12
419	20231110	124800	3479780500	50700	50700	50700	50700	31
420	20231110	124700	3478208800	50700	50700	50700	50600	58
421	20231110	124600	3475270000	50700	50700	50700	50600	173
422	20231110	124500	3466508900	50700	50700	50700	50600	46
423	20231110	124400	3464176800	50700	50700	50700	50700	28
424	20231110	124300	3462757200	50600	50700	50800	50600	168
425	20231110	124200	3454248800	50600	50600	50800	50600	65
426	20231110	124100	3450958800	50600	50700	50800	50600	100
427	20231110	124000	3445891000	50800	50700	50800	50700	93
428	20231110	123900	3441175800	50700	50700	50700	50600	39
429	20231110	123800	3439200200	50700	50700	50700	50600	41
430	20231110	123700	3437121800	50700	50700	50700	50700	45
431	20231110	123600	3434840300	50700	50700	50700	50700	39
432	20231110	123500	3432863000	50800	50800	50800	50500	13565
433	20231110	123400	2747179300	50800	51000	51000	50700	4056
434	20231110	123300	2541390800	51000	50900	51100	50800	4881
435	20231110	123200	2293396600	50900	50900	51100	50900	153
436	20231110	123100	2285607400	50900	50900	51000	50900	113
437	20231110	123000	2279853900	51000	51100	51100	51000	56
438	20231110	122900	2276997700	51100	51000	51100	51000	33
439	20231110	122800	2275314500	51000	51000	51000	51000	4
440	20231110	122700	2275110500	51000	51000	51000	51000	56
441	20231110	122600	2272254500	51100	51100	51100	51100	63
442	20231110	122500	2269035200	51100	51100	51100	51100	0
443	20231110	122400	2269035200	51100	51000	51100	51000	6
444	20231110	122300	2268728800	50900	51000	51100	50900	130
445	20231110	122200	2262104200	51000	51100	51100	50900	126
446	20231110	122100	2255683700	51000	51100	51100	50900	214
447	20231110	122000	2244773600	51100	51100	51100	51100	1
448	20231110	121900	2244722500	51100	51100	51100	51000	24
449	20231110	121800	2243497900	51000	51100	51100	51000	41
450	20231110	121700	2241406800	51000	51000	51000	51000	159
451	20231110	121600	2233297800	51000	51000	51000	51000	5
452	20231110	121500	2233042800	51000	51000	51000	50900	88
453	20231110	121400	2228556600	51000	51000	51000	51000	11
454	20231110	121300	2227995600	50900	50900	51000	50900	136
455	20231110	121200	2221072500	50900	50900	51000	50900	91
456	20231110	121100	2216439400	50900	51000	51000	50900	122
457	20231110	121000	2210228300	51000	50900	51000	50900	11
458	20231110	120900	2209667800	51000	51000	51000	50900	65
459	20231110	120800	2206355200	51000	51000	51000	51000	32
460	20231110	120700	2204723200	51000	51000	51000	50900	37
461	20231110	120600	2202838300	50900	51000	51000	50900	29
462	20231110	120500	2201361000	51000	51000	51000	51000	28
463	20231110	120400	2199933000	51000	50900	51000	50900	42
464	20231110	120300	2197793600	50900	50900	51000	50900	92
465	20231110	120200	2193110700	50900	50900	51000	50900	164
466	20231110	120100	2184761400	50900	51000	51000	50900	58
467	20231110	120000	2181808800	51000	51000	51000	51000	14
468	20231110	115900	2181094800	51000	51100	51100	51000	31
469	20231110	115800	2179513400	51000	51100	51100	51000	47
470	20231110	115700	2177115700	51100	51100	51100	51000	30
471	20231110	115600	2175584900	51100	51100	51100	51100	2
472	20231110	115500	2175482700	51000	50900	51000	50900	23
473	20231110	115400	2174309800	51000	51100	51100	51000	73
474	20231110	115300	2170586300	50900	51000	51100	50900	451
475	20231110	115200	2147592100	51000	51000	51100	51000	227
476	20231110	115100	2136006000	51000	51100	51100	51000	41
477	20231110	115000	2133914800	51100	51100	51100	51000	39
478	20231110	114900	2131923700	51100	51100	51100	51100	9
479	20231110	114800	2131463800	51100	51100	51100	51100	1
480	20231110	114700	2131412700	51100	51100	51100	51100	9
481	20231110	114600	2130952800	51000	51100	51100	51000	98
482	20231110	114500	2125950500	51100	51100	51100	51000	20
483	20231110	114400	2124929900	51100	50900	51100	50900	2
484	20231110	114300	2124827900	50900	51000	51100	50900	267
485	20231110	114200	2111236900	51000	51000	51100	51000	143
486	20231110	114100	2103942800	51000	51100	51100	51000	90
487	20231110	114000	2099352700	51100	51100	51100	51100	59
488	20231110	113900	2096337800	51100	51000	51100	51000	27
489	20231110	113800	2094960300	51100	51100	51100	51000	55
490	20231110	113700	2092151600	51100	51100	51100	51100	4
491	20231110	113600	2091947200	51100	51000	51100	51000	15
492	20231110	113500	2091182000	50900	51000	51000	50900	30
493	20231110	113400	2089654000	51000	51000	51000	50900	19
494	20231110	113300	2088686700	50900	50900	51000	50900	171
495	20231110	113200	2079981200	50900	50900	51100	50900	108
496	20231110	113100	2074483500	50900	50900	51100	50900	251
497	20231110	113000	2061687300	51000	51000	51000	50900	26
498	20231110	112900	2060363100	51000	51000	51000	51000	16
499	20231110	112800	2059547100	51000	51000	51000	51000	28
500	20231110	112700	2058119100	51000	51000	51000	51000	5
501	20231110	112600	2057864100	51000	51000	51000	50900	37
502	20231110	112500	2055978900	51000	51000	51000	51000	56
503	20231110	112400	2053122900	51000	51000	51000	51000	9
504	20231110	112300	2052663900	50800	50900	50900	50800	157
505	20231110	112200	2044679900	50900	50900	51100	50800	735
506	20231110	112100	2007279100	51000	51000	51000	50900	107
507	20231110	112000	2001824900	51000	51000	51000	50900	42
508	20231110	111900	1999683100	51000	51000	51000	51000	0
509	20231110	111800	1999683100	51000	50900	51000	50900	23
510	20231110	111700	1998511900	51000	51000	51000	51000	20
511	20231110	111600	1997491900	51000	51000	51000	51000	8
512	20231110	111500	1997083900	51000	51000	51000	51000	26
513	20231110	111400	1995757900	50900	51000	51000	50900	113
514	20231110	111300	1990006000	51000	50900	51000	50900	31
515	20231110	111200	1988425700	50900	50900	51000	50900	207
516	20231110	111100	1977887200	50900	50900	51000	50900	155
517	20231110	111000	1969995700	51000	51000	51000	50900	102
518	20231110	110900	1964796000	51000	51000	51000	51000	75
519	20231110	110800	1960971000	51000	51000	51000	50900	143
520	20231110	110700	1953679200	51000	51000	51000	51000	18
521	20231110	110600	1952761200	51000	50900	51000	50900	60
522	20231110	110500	1949703300	51000	51000	51000	51000	30
523	20231110	110400	1948173300	51000	51000	51000	51000	8
524	20231110	110300	1947765300	50900	51000	51000	50900	9
525	20231110	110200	1947306800	51000	50900	51000	50900	97
526	20231110	110100	1942367700	50900	50900	51000	50900	240
527	20231110	110000	1930150100	50900	51000	51000	50900	78
528	20231110	105900	1926178700	51000	51000	51000	51000	28
529	20231110	105800	1924750700	51000	51000	51000	51000	149
530	20231110	105700	1917151700	50900	51000	51000	50900	38
531	20231110	105600	1915215400	51000	51000	51000	51000	6
532	20231110	105500	1914909400	51000	50900	51000	50900	17
533	20231110	105400	1914042500	51000	50900	51000	50900	424
534	20231110	105300	1892460500	50900	51000	51000	50900	41
535	20231110	105200	1890371300	51000	51000	51000	51000	308
536	20231110	105100	1874663300	51000	51000	51000	51000	14
537	20231110	105000	1873949300	50900	50900	50900	50800	168
538	20231110	104900	1865398300	50800	50800	50900	50700	625
539	20231110	104800	1833654700	50800	50900	51000	50800	3004
540	20231110	104700	1680918600	50900	50900	50900	50900	90
541	20231110	104600	1676337600	50900	51000	51000	50900	249
542	20231110	104500	1663662400	51000	51000	51000	50900	26
543	20231110	104400	1662338200	51000	50900	51000	50900	28
544	20231110	104300	1660910600	51000	51000	51000	51000	27
545	20231110	104200	1659533600	51000	51000	51000	50900	420
546	20231110	104100	1638128600	51000	51000	51000	50900	26
547	20231110	104000	1636804400	51000	51000	51000	50900	19
548	20231110	103900	1635835500	51000	51000	51000	50900	14
549	20231110	103800	1635121800	51000	51000	51000	50900	37
550	20231110	103700	1633236800	50900	50900	51000	50900	43
551	20231110	103600	1631046800	51000	51000	51000	51000	4
552	20231110	103500	1630842800	51000	51000	51000	51000	7
553	20231110	103400	1630485800	51000	51000	51000	51000	36
554	20231110	103300	1628649800	51000	50900	51000	50900	74
555	20231110	103200	1624877600	51000	51000	51000	50900	1113
556	20231110	103100	1568211700	51000	51000	51000	50900	2008
557	20231110	103000	1465820600	51000	51000	51000	50900	289
558	20231110	102900	1451085100	51000	51000	51000	50900	79
559	20231110	102800	1447057900	51000	51000	51000	51000	13
560	20231110	102700	1446394900	51000	50900	51000	50900	20
561	20231110	102600	1445375900	51000	51000	51000	51000	12
562	20231110	102500	1444763900	51000	50900	51000	50900	335
563	20231110	102400	1427707600	50800	51200	51200	50800	4000
564	20231110	102300	1223785600	51100	51200	51200	51100	11
565	20231110	102200	1223223400	51200	51100	51200	51100	27
566	20231110	102100	1221842700	51000	51100	51100	51000	226
567	20231110	102000	1210296200	51100	51100	51100	51000	669
568	20231110	101900	1176121800	51100	51200	51200	51100	467
569	20231110	101800	1152257000	51100	51100	51200	51100	80
570	20231110	101700	1148162700	51100	51100	51200	51100	79
571	20231110	101600	1144125200	51200	51200	51200	51200	6
572	20231110	101500	1143818000	51200	51200	51200	51200	13
573	20231110	101400	1143152400	51100	51200	51200	51100	15
574	20231110	101300	1142384700	51100	51300	51300	51100	1377
575	20231110	101200	1071872200	51400	51400	51400	51400	33
576	20231110	101100	1070176000	51400	51300	51400	51300	115
577	20231110	101000	1064275900	51300	51200	51300	51200	20
578	20231110	100900	1063250400	51300	51300	51300	51300	80
579	20231110	100800	1059146400	51400	51400	51400	51400	4
580	20231110	100700	1058940800	51400	51400	51400	51400	3
581	20231110	100600	1058786600	51300	51300	51300	51300	102
582	20231110	100500	1053554000	51300	51300	51300	51200	333
583	20231110	100400	1036476300	51400	51400	51400	51400	5
584	20231110	100300	1036219300	51400	51400	51400	51400	12
585	20231110	100200	1035602500	51400	51400	51400	51400	53
586	20231110	100100	1032878300	51400	51400	51400	51400	23
587	20231110	100000	1031696100	51300	51200	51400	51200	116
588	20231110	095900	1025745300	51200	51200	51200	51100	81
589	20231110	095800	1021598500	51200	51200	51200	51100	59
590	20231110	095700	1018578200	51200	51200	51200	51100	185
591	20231110	095600	1009106900	51100	51100	51100	51100	29
592	20231110	095500	1007625000	51100	51100	51100	51100	12
593	20231110	095400	1007011800	51100	51100	51100	51000	67
594	20231110	095300	1003588600	51000	51100	51200	51000	971
595	20231110	095200	953975700	51100	51100	51100	51100	22
596	20231110	095100	952851500	51100	51100	51100	51100	5
597	20231110	095000	952596000	51100	51200	51200	51100	36
598	20231110	094900	950754700	51200	51100	51200	51100	29
599	20231110	094800	949271500	51100	51200	51200	51100	46
600	20231110	094700	946918600	51100	51100	51200	51100	12
601	20231110	094600	946305200	51200	51200	51200	51100	57
602	20231110	094500	943389200	51100	51100	51100	51100	225
603	20231110	094400	931891700	51100	51000	51100	51000	51
604	20231110	094300	929288600	51100	51100	51100	51000	113
605	20231110	094200	923518200	51100	51100	51100	51000	73
606	20231110	094100	919789200	51100	51000	51100	51000	61
607	20231110	094000	916674200	51100	51100	51100	51000	66
608	20231110	093900	913304100	51100	51100	51100	51000	99
609	20231110	093800	908245700	51100	51100	51100	51000	106
610	20231110	093700	902830600	51000	51100	51100	51000	11
611	20231110	093600	902269500	51100	51100	51100	51000	82
612	20231110	093500	898081600	51100	51100	51100	51000	48
613	20231110	093400	895629900	51000	51100	51100	51000	57
614	20231110	093300	892718200	51100	51000	51100	51000	76
615	20231110	093200	888840200	51100	51100	51100	51000	77
616	20231110	093100	884909700	51000	51100	51100	51000	187
617	20231110	093000	875354500	51100	51000	51100	50900	2305
618	20231110	092900	757788200	51000	51000	51000	50900	67
619	20231110	092800	754371700	50900	51000	51000	50900	180
620	20231110	092700	745198700	50900	50900	51000	50900	80
621	20231110	092600	741124800	50900	51100	51100	50900	2447
622	20231110	092500	616377100	51000	51100	51200	51000	525
623	20231110	092400	589555400	51200	51200	51200	51100	95
624	20231110	092300	584693700	51100	51200	51200	51000	3149
625	20231110	092200	423726000	51300	51300	51300	51200	83
626	20231110	092100	419475900	51300	51300	51300	51200	29
627	20231110	092000	417988800	51300	51300	51300	51200	264
628	20231110	091900	404447900	51300	51200	51300	51200	160
629	20231110	091800	396241300	51300	51300	51300	51200	352
630	20231110	091700	378190200	51300	51300	51300	51200	13
631	20231110	091600	377523800	51200	51400	51400	51200	1064
632	20231110	091500	322953800	51300	51400	51400	51300	58
633	20231110	091400	319973600	51400	51300	51400	51300	22
634	20231110	091300	318843300	51300	51400	51400	51300	6
635	20231110	091200	318535400	51300	51300	51300	51300	31
636	20231110	091100	316945100	51300	51300	51300	51300	14
637	20231110	091000	316226900	51300	51300	51400	51300	412
638	20231110	090900	295083100	51300	51300	51300	51300	12
639	20231110	090800	294467500	51400	51300	51400	51300	320
640	20231110	090700	278026600	51400	51500	51500	51300	42
641	20231110	090600	275868500	51300	51400	51400	51300	1492
642	20231110	090500	199201500	51500	51400	51600	51300	215
643	20231110	090400	188148500	51400	51300	51400	51300	114
644	20231110	090300	182293400	51400	51300	51400	51300	66
645	20231110	090200	178902100	51300	51300	51300	51200	133
646	20231110	090100	172079700	51200	51200	51300	51100	60
647	20231110	090000	169010400	51100	51600	51700	51100	3266