KissMeData/104460/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	200700	1235071570	20100	20100	20100	20100	854
3	20231106	200600	1235071570	20100	20100	20100	20100	0
4	20231106	200500	1235071570	20100	20100	20100	20100	0
5	20231106	200400	1235071570	20100	20100	20100	20100	0
6	20231106	200300	1235071570	20100	20100	20100	20100	0
7	20231106	200200	1235071570	20100	20100	20100	20100	0
8	20231106	200100	1235071570	20100	20100	20100	20100	0
9	20231106	200000	1235071570	20100	20100	20100	20100	0
10	20231106	195900	1235071570	20100	20100	20100	20100	0
11	20231106	195800	1235071570	20100	20100	20100	20100	0
12	20231106	195700	1235071570	20100	20100	20100	20100	0
13	20231106	195600	1235071570	20100	20100	20100	20100	0
14	20231106	195500	1235071570	20100	20100	20100	20100	0
15	20231106	195400	1235071570	20100	20100	20100	20100	0
16	20231106	195300	1235071570	20100	20100	20100	20100	0
17	20231106	195200	1235071570	20100	20100	20100	20100	0
18	20231106	195100	1235071570	20100	20100	20100	20100	0
19	20231106	195000	1235071570	20100	20100	20100	20100	0
20	20231106	194900	1235071570	20100	20100	20100	20100	0
21	20231106	194800	1235071570	20100	20100	20100	20100	0
22	20231106	194700	1235071570	20100	20100	20100	20100	0
23	20231106	194600	1235071570	20100	20100	20100	20100	0
24	20231106	194500	1235071570	20100	20100	20100	20100	0
25	20231106	194400	1235071570	20100	20100	20100	20100	0
26	20231106	194300	1235071570	20100	20100	20100	20100	0
27	20231106	194200	1235071570	20100	20100	20100	20100	0
28	20231106	194100	1235071570	20100	20100	20100	20100	0
29	20231106	194000	1235071570	20100	20100	20100	20100	0
30	20231106	193900	1235071570	20100	20100	20100	20100	0
31	20231106	193800	1235071570	20100	20100	20100	20100	0
32	20231106	193700	1235071570	20100	20100	20100	20100	854
33	20231106	193600	1235071570	20100	20100	20100	20100	0
34	20231106	193500	1235071570	20100	20100	20100	20100	0
35	20231106	193400	1235071570	20100	20100	20100	20100	0
36	20231106	193300	1235071570	20100	20100	20100	20100	0
37	20231106	193200	1235071570	20100	20100	20100	20100	0
38	20231106	193100	1235071570	20100	20100	20100	20100	0
39	20231106	193000	1235071570	20100	20100	20100	20100	0
40	20231106	192900	1235071570	20100	20100	20100	20100	0
41	20231106	192800	1235071570	20100	20100	20100	20100	0
42	20231106	192700	1235071570	20100	20100	20100	20100	0
43	20231106	192600	1235071570	20100	20100	20100	20100	0
44	20231106	192500	1235071570	20100	20100	20100	20100	0
45	20231106	192400	1235071570	20100	20100	20100	20100	0
46	20231106	192300	1235071570	20100	20100	20100	20100	0
47	20231106	192200	1235071570	20100	20100	20100	20100	0
48	20231106	192100	1235071570	20100	20100	20100	20100	0
49	20231106	192000	1235071570	20100	20100	20100	20100	0
50	20231106	191900	1235071570	20100	20100	20100	20100	0
51	20231106	191800	1235071570	20100	20100	20100	20100	0
52	20231106	191700	1235071570	20100	20100	20100	20100	0
53	20231106	191600	1235071570	20100	20100	20100	20100	0
54	20231106	191500	1235071570	20100	20100	20100	20100	0
55	20231106	191400	1235071570	20100	20100	20100	20100	0
56	20231106	191300	1235071570	20100	20100	20100	20100	0
57	20231106	191200	1235071570	20100	20100	20100	20100	0
58	20231106	191100	1235071570	20100	20100	20100	20100	0
59	20231106	191000	1235071570	20100	20100	20100	20100	0
60	20231106	190900	1235071570	20100	20100	20100	20100	0
61	20231106	190800	1235071570	20100	20100	20100	20100	0
62	20231106	190700	1235071570	20100	20100	20100	20100	854
63	20231106	190600	1235071570	20100	20100	20100	20100	0
64	20231106	190500	1235071570	20100	20100	20100	20100	0
65	20231106	190400	1235071570	20100	20100	20100	20100	0
66	20231106	190300	1235071570	20100	20100	20100	20100	0
67	20231106	190200	1235071570	20100	20100	20100	20100	0
68	20231106	190100	1235071570	20100	20100	20100	20100	0
69	20231106	190000	1235071570	20100	20100	20100	20100	0
70	20231106	185900	1235071570	20100	20100	20100	20100	0
71	20231106	185800	1235071570	20100	20100	20100	20100	0
72	20231106	185700	1235071570	20100	20100	20100	20100	0
73	20231106	185600	1235071570	20100	20100	20100	20100	0
74	20231106	185500	1235071570	20100	20100	20100	20100	0
75	20231106	185400	1235071570	20100	20100	20100	20100	0
76	20231106	185300	1235071570	20100	20100	20100	20100	0
77	20231106	185200	1235071570	20100	20100	20100	20100	0
78	20231106	185100	1235071570	20100	20100	20100	20100	0
79	20231106	185000	1235071570	20100	20100	20100	20100	0
80	20231106	184900	1235071570	20100	20100	20100	20100	0
81	20231106	184800	1235071570	20100	20100	20100	20100	0
82	20231106	184700	1235071570	20100	20100	20100	20100	0
83	20231106	184600	1235071570	20100	20100	20100	20100	0
84	20231106	184500	1235071570	20100	20100	20100	20100	0
85	20231106	184400	1235071570	20100	20100	20100	20100	0
86	20231106	184300	1235071570	20100	20100	20100	20100	0
87	20231106	184200	1235071570	20100	20100	20100	20100	0
88	20231106	184100	1235071570	20100	20100	20100	20100	0
89	20231106	184000	1235071570	20100	20100	20100	20100	0
90	20231106	183900	1235071570	20100	20100	20100	20100	0
91	20231106	183800	1235071570	20100	20100	20100	20100	0
92	20231106	183700	1235071570	20100	20100	20100	20100	854
93	20231106	183600	1235071570	20100	20100	20100	20100	0
94	20231106	183500	1235071570	20100	20100	20100	20100	0
95	20231106	183400	1235071570	20100	20100	20100	20100	0
96	20231106	183300	1235071570	20100	20100	20100	20100	0
97	20231106	183200	1235071570	20100	20100	20100	20100	0
98	20231106	183100	1235071570	20100	20100	20100	20100	0
99	20231106	183000	1235071570	20100	20100	20100	20100	0
100	20231106	182900	1235071570	20100	20100	20100	20100	0
101	20231106	182800	1235071570	20100	20100	20100	20100	0
102	20231106	182700	1235071570	20100	20100	20100	20100	0
103	20231106	182600	1235071570	20100	20100	20100	20100	0
104	20231106	182500	1235071570	20100	20100	20100	20100	0
105	20231106	182400	1235071570	20100	20100	20100	20100	0
106	20231106	182300	1235071570	20100	20100	20100	20100	0
107	20231106	182200	1235071570	20100	20100	20100	20100	0
108	20231106	182100	1235071570	20100	20100	20100	20100	0
109	20231106	182000	1235071570	20100	20100	20100	20100	0
110	20231106	181900	1235071570	20100	20100	20100	20100	0
111	20231106	181800	1235071570	20100	20100	20100	20100	0
112	20231106	181700	1235071570	20100	20100	20100	20100	0
113	20231106	181600	1235071570	20100	20100	20100	20100	0
114	20231106	181500	1235071570	20100	20100	20100	20100	0
115	20231106	181400	1235071570	20100	20100	20100	20100	0
116	20231106	181300	1235071570	20100	20100	20100	20100	0
117	20231106	181200	1235071570	20100	20100	20100	20100	0
118	20231106	181100	1235071570	20100	20100	20100	20100	0
119	20231106	181000	1235071570	20100	20100	20100	20100	0
120	20231106	180900	1235071570	20100	20100	20100	20100	0
121	20231106	180800	1235071570	20100	20100	20100	20100	0
122	20231106	180700	1235071570	20100	20100	20100	20100	854
123	20231106	180600	1235071570	20100	20100	20100	20100	0
124	20231106	180500	1235071570	20100	20100	20100	20100	0
125	20231106	180400	1235071570	20100	20100	20100	20100	0
126	20231106	180300	1235071570	20100	20100	20100	20100	0
127	20231106	180200	1235071570	20100	20100	20100	20100	0
128	20231106	180100	1235071570	20100	20100	20100	20100	0
129	20231106	180000	1235071570	20100	20100	20100	20100	0
130	20231106	175900	1235071570	20100	20100	20100	20100	0
131	20231106	175800	1235071570	20100	20100	20100	20100	0
132	20231106	175700	1235071570	20100	20100	20100	20100	0
133	20231106	175600	1235071570	20100	20100	20100	20100	0
134	20231106	175500	1235071570	20100	20100	20100	20100	0
135	20231106	175400	1235071570	20100	20100	20100	20100	0
136	20231106	175300	1235071570	20100	20100	20100	20100	0
137	20231106	175200	1235071570	20100	20100	20100	20100	0
138	20231106	175100	1235071570	20100	20100	20100	20100	0
139	20231106	175000	1235071570	20100	20100	20100	20100	0
140	20231106	174900	1235071570	20100	20100	20100	20100	0
141	20231106	174800	1235071570	20100	20100	20100	20100	0
142	20231106	174700	1235071570	20100	20100	20100	20100	0
143	20231106	174600	1235071570	20100	20100	20100	20100	0
144	20231106	174500	1235071570	20100	20100	20100	20100	0
145	20231106	174400	1235071570	20100	20100	20100	20100	0
146	20231106	174300	1235071570	20100	20100	20100	20100	0
147	20231106	174200	1235071570	20100	20100	20100	20100	0
148	20231106	174100	1235071570	20100	20100	20100	20100	0
149	20231106	174000	1235071570	20100	20100	20100	20100	0
150	20231106	173900	1235071570	20100	20100	20100	20100	0
151	20231106	173800	1235071570	20100	20100	20100	20100	0
152	20231106	173700	1235071570	20100	20100	20100	20100	854
153	20231106	173600	1235071570	20100	20100	20100	20100	0
154	20231106	173500	1235071570	20100	20100	20100	20100	0
155	20231106	173400	1235071570	20100	20100	20100	20100	0
156	20231106	173300	1235071570	20100	20100	20100	20100	0
157	20231106	173200	1235071570	20100	20100	20100	20100	0
158	20231106	173100	1235071570	20100	20100	20100	20100	0
159	20231106	173000	1235071570	20100	20100	20100	20100	0
160	20231106	172900	1235071570	20100	20100	20100	20100	0
161	20231106	172800	1235071570	20100	20100	20100	20100	0
162	20231106	172700	1235071570	20100	20100	20100	20100	0
163	20231106	172600	1235071570	20100	20100	20100	20100	0
164	20231106	172500	1235071570	20100	20100	20100	20100	0
165	20231106	172400	1235071570	20100	20100	20100	20100	0
166	20231106	172300	1235071570	20100	20100	20100	20100	0
167	20231106	172200	1235071570	20100	20100	20100	20100	0
168	20231106	172100	1235071570	20100	20100	20100	20100	0
169	20231106	172000	1235071570	20100	20100	20100	20100	0
170	20231106	171900	1235071570	20100	20100	20100	20100	0
171	20231106	171800	1235071570	20100	20100	20100	20100	0
172	20231106	171700	1235071570	20100	20100	20100	20100	0
173	20231106	171600	1235071570	20100	20100	20100	20100	0
174	20231106	171500	1235071570	20100	20100	20100	20100	0
175	20231106	171400	1235071570	20100	20100	20100	20100	0
176	20231106	171300	1235071570	20100	20100	20100	20100	0
177	20231106	171200	1235071570	20100	20100	20100	20100	0
178	20231106	171100	1235071570	20100	20100	20100	20100	0
179	20231106	171000	1235071570	20100	20100	20100	20100	0
180	20231106	170900	1235071570	20100	20100	20100	20100	0
181	20231106	170800	1235071570	20100	20100	20100	20100	0
182	20231106	170700	1235071570	20100	20100	20100	20100	854
183	20231106	170600	1235071570	20100	20100	20100	20100	0
184	20231106	170500	1235071570	20100	20100	20100	20100	0
185	20231106	170400	1235071570	20100	20100	20100	20100	0
186	20231106	170300	1235071570	20100	20100	20100	20100	0
187	20231106	170200	1235071570	20100	20100	20100	20100	0
188	20231106	170100	1235071570	20100	20100	20100	20100	0
189	20231106	170000	1235071570	20100	20100	20100	20100	0
190	20231106	165900	1235071570	20100	20100	20100	20100	0
191	20231106	165800	1235071570	20100	20100	20100	20100	0
192	20231106	165700	1235071570	20100	20100	20100	20100	0
193	20231106	165600	1235071570	20100	20100	20100	20100	0
194	20231106	165500	1235071570	20100	20100	20100	20100	0
195	20231106	165400	1235071570	20100	20100	20100	20100	0
196	20231106	165300	1235071570	20100	20100	20100	20100	0
197	20231106	165200	1235071570	20100	20100	20100	20100	0
198	20231106	165100	1235071570	20100	20100	20100	20100	0
199	20231106	165000	1235071570	20100	20100	20100	20100	0
200	20231106	164900	1235071570	20100	20100	20100	20100	0
201	20231106	164800	1235071570	20100	20100	20100	20100	0
202	20231106	164700	1235071570	20100	20100	20100	20100	0
203	20231106	164600	1235071570	20100	20100	20100	20100	0
204	20231106	164500	1235071570	20100	20100	20100	20100	0
205	20231106	164400	1235071570	20100	20100	20100	20100	0
206	20231106	164300	1235071570	20100	20100	20100	20100	0
207	20231106	164200	1235071570	20100	20100	20100	20100	0
208	20231106	164100	1235071570	20100	20100	20100	20100	0
209	20231106	164000	1235071570	20100	20100	20100	20100	0
210	20231106	163900	1235071570	20100	20100	20100	20100	0
211	20231106	163800	1235071570	20100	20100	20100	20100	0
212	20231106	163700	1235071570	20100	20100	20100	20100	854
213	20231106	163600	1235071570	20100	20100	20100	20100	0
214	20231106	163500	1235071570	20100	20100	20100	20100	0
215	20231106	163400	1235071570	20100	20100	20100	20100	0
216	20231106	163300	1235071570	20100	20100	20100	20100	0
217	20231106	163200	1235071570	20100	20100	20100	20100	0
218	20231106	163100	1235071570	20100	20100	20100	20100	0
219	20231106	163000	1235071570	20100	20100	20100	20100	0
220	20231106	162900	1235071570	20100	20100	20100	20100	0
221	20231106	162800	1235071570	20100	20100	20100	20100	0
222	20231106	162700	1235071570	20100	20100	20100	20100	0
223	20231106	162600	1235071570	20100	20100	20100	20100	0
224	20231106	162500	1235071570	20100	20100	20100	20100	0
225	20231106	162400	1235071570	20100	20100	20100	20100	0
226	20231106	162300	1235071570	20100	20100	20100	20100	0
227	20231106	162200	1235071570	20100	20100	20100	20100	0
228	20231106	162100	1235071570	20100	20100	20100	20100	0
229	20231106	162000	1235071570	20100	20100	20100	20100	0
230	20231106	161900	1235071570	20100	20100	20100	20100	0
231	20231106	161800	1235071570	20100	20100	20100	20100	0
232	20231106	161700	1235071570	20100	20100	20100	20100	0
233	20231106	161600	1235071570	20100	20100	20100	20100	0
234	20231106	161500	1235071570	20100	20100	20100	20100	0
235	20231106	161400	1235071570	20100	20100	20100	20100	0
236	20231106	161300	1235071570	20100	20100	20100	20100	0
237	20231106	161200	1235071570	20100	20100	20100	20100	0
238	20231106	161100	1235071570	20100	20100	20100	20100	0
239	20231106	161000	1235071570	20100	20100	20100	20100	0
240	20231106	160900	1235071570	20100	20100	20100	20100	0
241	20231106	160800	1235071570	20100	20100	20100	20100	0
242	20231106	160700	1235071570	20100	20100	20100	20100	854
243	20231106	160600	1235071570	20100	20100	20100	20100	0
244	20231106	160500	1235071570	20100	20100	20100	20100	0
245	20231106	160400	1235071570	20100	20100	20100	20100	0
246	20231106	160300	1235071570	20100	20100	20100	20100	0
247	20231106	160200	1235071570	20100	20100	20100	20100	0
248	20231106	160100	1235071570	20100	20100	20100	20100	0
249	20231106	160000	1235071570	20100	20100	20100	20100	0
250	20231106	155900	1235071570	20100	20100	20100	20100	0
251	20231106	155800	1235071570	20100	20100	20100	20100	0
252	20231106	155700	1235071570	20100	20100	20100	20100	0
253	20231106	155600	1235071570	20100	20100	20100	20100	0
254	20231106	155500	1235071570	20100	20100	20100	20100	0
255	20231106	155400	1235071570	20100	20100	20100	20100	0
256	20231106	155300	1235071570	20100	20100	20100	20100	0
257	20231106	155200	1235071570	20100	20100	20100	20100	0
258	20231106	155100	1235071570	20100	20100	20100	20100	0
259	20231106	155000	1235071570	20100	20100	20100	20100	0
260	20231106	154900	1235071570	20100	20100	20100	20100	0
261	20231106	154800	1235071570	20100	20100	20100	20100	0
262	20231106	154700	1235071570	20100	20100	20100	20100	0
263	20231106	154600	1235071570	20100	20100	20100	20100	0
264	20231106	154500	1235071570	20100	20100	20100	20100	0
265	20231106	154400	1235071570	20100	20100	20100	20100	0
266	20231106	154300	1235071570	20100	20100	20100	20100	0
267	20231106	154200	1235071570	20100	20100	20100	20100	0
268	20231106	154100	1235071570	20100	20100	20100	20100	0
269	20231106	154000	1235071570	20100	20100	20100	20100	0
270	20231106	153900	1235071570	20100	20100	20100	20100	0
271	20231106	153800	1235071570	20100	20100	20100	20100	0
272	20231106	153700	1235071570	20100	20100	20100	20100	854
273	20231106	153600	1235071570	20100	20100	20100	20100	0
274	20231106	153500	1235071570	20100	20100	20100	20100	0
275	20231106	153400	1235071570	20100	20100	20100	20100	0
276	20231106	153300	1235071570	20100	20100	20100	20100	0
277	20231106	153200	1235071570	20100	20100	20100	20100	0
278	20231106	153100	1235071570	20100	20100	20100	20100	0
279	20231106	153000	1235071570	20100	20100	20100	20100	854
280	20231106	152900	1217906170	20100	20100	20100	20100	0
281	20231106	152800	1217906170	20100	20100	20100	20100	0
282	20231106	152700	1217906170	20100	20100	20100	20100	0
283	20231106	152600	1217906170	20100	20100	20100	20100	0
284	20231106	152500	1217906170	20100	20100	20100	20100	0
285	20231106	152400	1217906170	20100	20100	20100	20100	0
286	20231106	152300	1217906170	20100	20100	20100	20100	0
287	20231106	152200	1217906170	20100	20100	20100	20100	0
288	20231106	152100	1217906170	20100	20100	20100	20100	0
289	20231106	152000	1217906170	20100	20100	20100	20100	0
290	20231106	151900	1217906170	20100	20100	20100	20000	10
291	20231106	151800	1217705970	20000	20050	20100	20000	99
292	20231106	151700	1215718520	20100	20000	20100	20000	63
293	20231106	151600	1214455720	20100	20050	20100	20000	8
294	20231106	151500	1214295270	20150	20050	20150	20000	627
295	20231106	151400	1201702620	20050	20000	20050	20000	382
296	20231106	151300	1194043970	20000	19980	20000	19980	267
297	20231106	151200	1188704650	19970	19970	19990	19970	14
298	20231106	151100	1188424870	19970	19980	19980	19960	83
299	20231106	151000	1186767270	19980	19960	19980	19960	40
300	20231106	150900	1185968430	19960	19970	19990	19960	12
301	20231106	150800	1185728650	19960	19930	19960	19930	30
302	20231106	150700	1185129880	19970	19960	19970	19960	148
303	20231106	150600	1182175470	19970	19930	19980	19930	368
304	20231106	150500	1174823330	19980	19980	19980	19980	47
305	20231106	150400	1173884270	19980	19990	19990	19930	20
306	20231106	150300	1173484610	20000	19960	20000	19960	368
307	20231106	150200	1166125250	19960	19920	19970	19920	21
308	20231106	150100	1165706540	19920	19990	19990	19920	35
309	20231106	150000	1165008640	20050	19990	20050	19920	20
310	20231106	145900	1164608680	19920	19920	19920	19920	2
311	20231106	145800	1164568840	20000	19930	20000	19930	122
312	20231106	145700	1162130310	19930	19990	19990	19930	65
313	20231106	145600	1160832460	20000	19990	20000	19920	25
314	20231106	145500	1160332760	20000	20000	20000	20000	0
315	20231106	145400	1160332760	20000	20000	20000	19990	479
316	20231106	145300	1150752910	20000	19980	20000	19980	483
317	20231106	145200	1141093620	19990	19920	19990	19920	371
318	20231106	145100	1133680930	19930	19940	19940	19930	20
319	20231106	145000	1133282210	19940	19930	19940	19930	54
320	20231106	144900	1132205940	19940	19950	19950	19930	10
321	20231106	144800	1132006540	19930	19980	19980	19930	6
322	20231106	144700	1131886710	19980	19910	19980	19910	164
323	20231106	144600	1128614400	19920	19920	19920	19900	4
324	20231106	144500	1128534760	19920	19930	19930	19920	2
325	20231106	144400	1128494910	19930	19900	19930	19900	106
326	20231106	144300	1126383610	19910	19910	19910	19900	52
327	20231106	144200	1125348680	19910	19910	19910	19900	23
328	20231106	144100	1124890770	19900	19900	19900	19900	67
329	20231106	144000	1123557470	19900	19880	19900	19880	129
330	20231106	143900	1120990780	19890	19870	19890	19870	10
331	20231106	143800	1120791990	19870	19870	19870	19870	11
332	20231106	143700	1120573420	19880	19880	19880	19880	301
333	20231106	143600	1114589540	19880	19880	19880	19880	3
334	20231106	143500	1114529900	19910	19890	19910	19890	194
335	20231106	143400	1110667820	19910	19900	19910	19900	3
336	20231106	143300	1110608100	19900	19900	19900	19890	104
337	20231106	143200	1108539390	19900	19890	19900	19890	4
338	20231106	143100	1108459820	19890	19900	19900	19890	23
339	20231106	143000	1108002300	19900	19890	19900	19890	39
340	20231106	142900	1107226540	19880	19880	19880	19880	2
341	20231106	142800	1107186780	19910	19870	19910	19870	49
342	20231106	142700	1106212770	19870	19880	19880	19870	44
343	20231106	142600	1105338110	19870	19870	19870	19870	2
344	20231106	142500	1105298370	19880	19880	19880	19880	2
345	20231106	142400	1105258610	19870	19870	19880	19870	109
346	20231106	142300	1103092180	19860	19860	19860	19860	34
347	20231106	142200	1102416940	19860	19860	19860	19860	8
348	20231106	142100	1102258060	19860	19860	19860	19860	21
349	20231106	142000	1101841000	19860	19840	19860	19840	40
350	20231106	141900	1101046620	19860	19860	19870	19840	269
351	20231106	141800	1095705900	19850	19860	19860	19850	20
352	20231106	141700	1095308760	19860	19850	19870	19850	306
353	20231106	141600	1089231790	19860	19850	19860	19850	112
354	20231106	141500	1087007500	19850	19850	19850	19850	8
355	20231106	141400	1086848700	19850	19850	19850	19850	18
356	20231106	141300	1086491400	19870	19870	19870	19870	30
357	20231106	141200	1085895300	19880	19850	19880	19850	4
358	20231106	141100	1085815870	19840	19840	19840	19840	301
359	20231106	141000	1079844030	19940	19880	19940	19880	2
360	20231106	140900	1079804210	19840	19840	19840	19840	25
361	20231106	140800	1079308210	19820	19850	19850	19820	650
362	20231106	140700	1066414350	19880	19910	19910	19880	1198
363	20231106	140600	1042578920	19910	19910	19910	19910	2
364	20231106	140500	1042539100	19970	19960	19970	19960	139
365	20231106	140400	1039763560	19900	19970	19970	19900	6
366	20231106	140300	1039643810	19980	19980	19980	19980	80
367	20231106	140200	1038045410	19880	19900	19980	19880	312
368	20231106	140100	1031813150	19880	19820	19880	19820	550
369	20231106	140000	1020886930	19820	19820	19830	19820	80
370	20231106	135900	1019301320	19820	19820	19820	19820	2
371	20231106	135800	1019261680	19820	19830	19830	19820	106
372	20231106	135700	1017159760	19830	19830	19830	19830	0
373	20231106	135600	1017159760	19830	19770	19830	19770	424
374	20231106	135500	1008764890	19770	19760	19770	19760	3
375	20231106	135400	1008705600	19750	19760	19760	19750	25
376	20231106	135300	1008211770	19760	19760	19770	19760	63
377	20231106	135200	1006966680	19770	19760	19770	19760	4
378	20231106	135100	1006887630	19760	19770	19770	19760	4
379	20231106	135000	1006808580	19740	19740	19740	19720	151
380	20231106	134900	1003828590	19720	19720	19740	19720	13
381	20231106	134800	1003572150	19720	19720	19720	19720	2
382	20231106	134700	1003532710	19730	19720	19730	19720	74
383	20231106	134600	1002073080	19720	19730	19730	19720	40
384	20231106	134500	1001283900	19740	19730	19740	19730	34
385	20231106	134400	1000613050	19730	19720	19730	19720	27
386	20231106	134300	1000080570	19730	19720	19730	19710	9
387	20231106	134200	999903090	19720	19720	19720	19710	26
388	20231106	134100	999390430	19710	19710	19710	19710	3
389	20231106	134000	999331300	19710	19720	19720	19710	54
390	20231106	133900	998266570	19720	19720	19720	19720	7
391	20231106	133800	998128530	19730	19720	19730	19720	5
392	20231106	133700	998029920	19720	19730	19730	19720	95
393	20231106	133600	996155730	19730	19740	19740	19730	13
394	20231106	133500	995899140	19730	19730	19730	19730	206
395	20231106	133400	991834760	19730	19730	19730	19730	19
396	20231106	133300	991459890	19730	19730	19730	19730	41
397	20231106	133200	990650960	19740	19740	19740	19730	91
398	20231106	133100	988855020	19740	19740	19740	19740	356
399	20231106	133000	981827580	19740	19750	19750	19740	159
400	20231106	132900	978688190	19750	19760	19760	19750	47
401	20231106	132800	977759490	19760	19760	19760	19760	23
402	20231106	132700	977305010	19760	19800	19800	19760	1939
403	20231106	132600	938952190	19790	19760	19790	19760	94
404	20231106	132500	937093820	19760	19740	19760	19740	127
405	20231106	132400	934584610	19750	19740	19750	19740	44
406	20231106	132300	933716000	19740	19740	19740	19730	111
407	20231106	132200	931525270	19740	19720	19740	19720	190
408	20231106	132100	927776720	19720	19700	19720	19700	13
409	20231106	132000	927520450	19700	19690	19700	19690	91
410	20231106	131900	925727800	19690	19680	19690	19680	3
411	20231106	131800	925668750	19700	19680	19700	19680	316
412	20231106	131700	919449730	19680	19680	19680	19680	55
413	20231106	131600	918367330	19690	19680	19690	19680	5
414	20231106	131500	918268900	19690	19680	19690	19680	4
415	20231106	131400	918190170	19680	19670	19680	19670	30
416	20231106	131300	917600040	19670	19670	19670	19670	53
417	20231106	131200	916557530	19670	19680	19680	19670	11
418	20231106	131100	916341110	19680	19670	19680	19670	21
419	20231106	131000	915927890	19670	19680	19680	19670	78
420	20231106	130900	914393520	19680	19680	19690	19680	9
421	20231106	130800	914216390	19680	19690	19690	19680	16
422	20231106	130700	913901500	19680	19700	19700	19680	14
423	20231106	130600	913625820	19700	19700	19700	19700	2
424	20231106	130500	913586420	19700	19700	19700	19700	8
425	20231106	130400	913428820	19700	19700	19710	19700	518
426	20231106	130300	903224210	19720	19720	19720	19700	495
427	20231106	130200	893470930	19720	19730	19730	19720	118
428	20231106	130100	891143850	19730	19710	19730	19710	23
429	20231106	130000	890690460	19710	19700	19710	19700	73
430	20231106	125900	889252300	19700	19700	19700	19700	102
431	20231106	125800	887242900	19700	19710	19710	19700	9
432	20231106	125700	887065590	19700	19670	19700	19670	128
433	20231106	125600	884545910	19670	19690	19690	19670	322
434	20231106	125500	878210540	19690	19690	19690	19690	6
435	20231106	125400	878092400	19690	19690	19690	19690	14
436	20231106	125300	877816740	19690	19690	19700	19690	130
437	20231106	125200	875256540	19700	19700	19700	19700	91
438	20231106	125100	873463840	19700	19710	19710	19700	29
439	20231106	125000	872892330	19700	19710	19710	19700	33
440	20231106	124900	872242110	19710	19700	19710	19690	51
441	20231106	124800	871237030	19710	19700	19710	19700	33
442	20231106	124700	870586920	19700	19700	19710	19700	42
443	20231106	124600	869759500	19700	19690	19700	19690	18
444	20231106	124500	869405060	19700	19710	19710	19670	5
445	20231106	124400	869306580	19700	19730	19730	19700	87
446	20231106	124300	867590950	19730	19720	19740	19720	12
447	20231106	124200	867354250	19720	19700	19720	19700	3
448	20231106	124100	867295120	19680	19690	19690	19670	24
449	20231106	124000	866822870	19690	19690	19690	19690	53
450	20231106	123900	865779300	19690	19690	19690	19690	6
451	20231106	123800	865661160	19690	19670	19690	19670	51
452	20231106	123700	864657130	19670	19680	19690	19660	32
453	20231106	123600	864027410	19690	19640	19690	19640	108
454	20231106	123500	861905230	19650	19640	19650	19640	10
455	20231106	123400	861708810	19640	19650	19650	19640	29
456	20231106	123300	861139070	19650	19650	19650	19630	58
457	20231106	123200	859999920	19640	19630	19640	19630	48
458	20231106	123100	859057660	19630	19630	19640	19620	34
459	20231106	123000	858390070	19640	19620	19650	19620	15
460	20231106	122900	858095520	19630	19630	19650	19620	14
461	20231106	122800	857820600	19630	19620	19630	19620	38
462	20231106	122700	857074970	19630	19620	19630	19620	90
463	20231106	122600	855308730	19620	19630	19630	19620	4
464	20231106	122500	855230230	19620	19630	19630	19620	30
465	20231106	122400	854641400	19620	19620	19620	19620	27
466	20231106	122300	854111660	19620	19630	19630	19620	62
467	20231106	122200	852895160	19630	19640	19640	19630	19
468	20231106	122100	852522110	19620	19640	19640	19620	121
469	20231106	122000	850146980	19640	19620	19640	19620	101
470	20231106	121900	848165260	19630	19630	19630	19620	209
471	20231106	121800	844062720	19640	19640	19640	19630	23
472	20231106	121700	843611090	19650	19630	19650	19620	269
473	20231106	121600	838330580	19650	19620	19650	19620	18
474	20231106	121500	837977270	19650	19650	19650	19610	326
475	20231106	121400	831582700	19610	19690	19690	19610	907
476	20231106	121300	813763380	19690	19670	19690	19670	7
477	20231106	121200	813625610	19730	19640	19730	19640	160
478	20231106	121100	810473500	19640	19680	19680	19640	445
479	20231106	121000	801730720	19680	19700	19740	19670	40
480	20231106	120900	800943210	19710	19730	19760	19700	20
481	20231106	120800	800548860	19720	19690	19720	19680	109
482	20231106	120700	798403410	19680	19680	19680	19660	324
483	20231106	120600	792031000	19680	19690	19690	19670	275
484	20231106	120500	786619170	19690	19740	19740	19690	1218
485	20231106	120400	762606250	19750	19750	19750	19750	3
486	20231106	120300	762547000	19800	19730	19800	19730	25
487	20231106	120200	762053370	19730	19740	19740	19730	16
488	20231106	120100	761737670	19730	19760	19760	19730	1009
489	20231106	120000	741821200	19750	19800	19810	19750	2111
490	20231106	115900	700112530	19810	19810	19810	19810	2
491	20231106	115800	700072910	19810	19820	19820	19810	21
492	20231106	115700	699656760	19820	19800	19830	19800	46
493	20231106	115600	698745130	19800	19800	19830	19790	48
494	20231106	115500	697794740	19840	19840	19840	19840	1
495	20231106	115400	697774900	19840	19790	19840	19780	91
496	20231106	115300	695972600	19790	19770	19800	19770	18
497	20231106	115200	695616390	19780	19770	19780	19770	22
498	20231106	115100	695181290	19770	19770	19770	19770	562
499	20231106	115000	684070550	19770	19770	19770	19760	64
500	20231106	114900	682805830	19770	19760	19770	19760	23
501	20231106	114800	682351310	19760	19760	19770	19760	241
502	20231106	114700	677589110	19770	19760	19770	19760	61
503	20231106	114600	676383690	19770	19770	19770	19760	176
504	20231106	114500	672905820	19760	19760	19760	19760	120
505	20231106	114400	670534620	19760	19760	19760	19760	27
506	20231106	114300	670001100	19760	19760	19760	19760	67
507	20231106	114200	668677180	19770	19770	19780	19770	186
508	20231106	114100	664999940	19770	19770	19780	19770	18
509	20231106	114000	664644070	19770	19780	19780	19770	220
510	20231106	113900	660292620	19780	19790	19790	19780	66
511	20231106	113800	658986610	19790	19790	19790	19790	21
512	20231106	113700	658571020	19790	19800	19800	19790	17
513	20231106	113600	658234450	19800	19800	19800	19800	22
514	20231106	113500	657798850	19800	19800	19800	19800	26
515	20231106	113400	657284050	19810	19780	19810	19780	44
516	20231106	113300	656413260	19800	19790	19800	19780	43
517	20231106	113200	655561910	19790	19790	19800	19790	8
518	20231106	113100	655403540	19790	19790	19790	19780	20
519	20231106	113000	655007810	19790	19780	19820	19780	18
520	20231106	112900	654651570	19820	19830	19830	19820	3
521	20231106	112800	654592100	19820	19820	19820	19820	6
522	20231106	112700	654473180	19830	19770	19830	19770	24
523	20231106	112600	653998230	19770	19760	19770	19760	74
524	20231106	112500	652535320	19770	19780	19780	19770	13
525	20231106	112400	652278250	19780	19760	19780	19760	39
526	20231106	112300	651507530	19770	19760	19770	19760	168
527	20231106	112200	648187340	19760	19760	19760	19760	21
528	20231106	112100	647772380	19760	19760	19760	19760	119
529	20231106	112000	645420940	19760	19780	19780	19760	53
530	20231106	111900	644373560	19760	19760	19760	19750	184
531	20231106	111800	640737770	19750	19750	19750	19740	35
532	20231106	111700	640046820	19750	19740	19760	19740	41
533	20231106	111600	639237440	19750	19750	19750	19750	14
534	20231106	111500	638960940	19750	19740	19750	19740	23
535	20231106	111400	638506900	19740	19740	19740	19740	61
536	20231106	111300	637302760	19750	19750	19750	19740	103
537	20231106	111200	635269010	19750	19740	19750	19740	101
538	20231106	111100	633274470	19750	19740	19750	19730	79
539	20231106	111000	631715170	19740	19750	19750	19740	130
540	20231106	110900	629148670	19750	19760	19760	19750	140
541	20231106	110800	626383560	19750	19770	19780	19750	312
542	20231106	110700	620221180	19770	19790	19790	19760	743
543	20231106	110600	605534990	19780	19790	19790	19780	135
544	20231106	110500	602863380	19790	19780	19790	19780	30
545	20231106	110400	602269890	19780	19780	19780	19780	33
546	20231106	110300	601617150	19780	19780	19780	19760	357
547	20231106	110200	594557110	19790	19780	19790	19780	18
548	20231106	110100	594201050	19780	19790	19790	19780	351
549	20231106	110000	587255330	19790	19820	19820	19790	535
550	20231106	105900	576663310	19810	19810	19810	19810	45
551	20231106	105800	575771860	19830	19820	19830	19820	17
552	20231106	105700	575434820	19820	19840	19840	19820	30
553	20231106	105600	574840100	19820	19840	19840	19820	103
554	20231106	105500	572796650	19840	19820	19840	19810	10
555	20231106	105400	572598500	19790	19840	19840	19790	1400
556	20231106	105300	544876820	19850	19870	19870	19840	597
557	20231106	105200	533025340	19870	19870	19870	19870	58
558	20231106	105100	531872880	19870	19860	19870	19850	28
559	20231106	105000	531316990	19870	19890	19900	19850	595
560	20231106	104900	519491820	19900	19910	19910	19900	399
561	20231106	104800	511550700	19910	19920	19920	19910	110
562	20231106	104700	509360290	19910	19930	19930	19910	48
563	20231106	104600	508404210	19930	19920	19930	19920	15
564	20231106	104500	508105320	19920	19930	19930	19910	650
565	20231106	104400	495163510	19930	19930	19930	19920	231
566	20231106	104300	490560860	19970	19990	19990	19940	2038
567	20231106	104200	449883450	19990	19980	19990	19980	4
568	20231106	104100	449803500	19980	19990	19990	19980	95
569	20231106	104000	447905300	20000	20000	20000	19980	1103
570	20231106	103900	425845790	20000	19990	20000	19990	105
571	20231106	103800	423745810	19980	19980	19980	19980	2
572	20231106	103700	423705850	19980	19980	19980	19970	107
573	20231106	103600	421568420	19970	19970	19970	19970	90
574	20231106	103500	419771120	19990	19990	19990	19990	33
575	20231106	103400	419111450	19970	19980	19980	19970	23
576	20231106	103300	418651920	19980	19990	20000	19980	12
577	20231106	103200	418412130	19970	19970	19970	19970	0
578	20231106	103100	418412130	19970	19980	19980	19970	342
579	20231106	103000	411582190	19980	20000	20000	19970	760
580	20231106	102900	396392640	20000	20000	20000	20000	2
581	20231106	102800	396352640	20000	19990	20000	19990	35
582	20231106	102700	395652940	20000	19990	20000	19990	44
583	20231106	102600	394773370	20000	19990	20000	19990	2
584	20231106	102500	394733380	20000	19990	20000	19990	7
585	20231106	102400	394593440	19990	19990	19990	19990	21
586	20231106	102300	394173650	19990	20000	20000	19990	241
587	20231106	102200	389356030	19990	20050	20050	19990	58
588	20231106	102100	388195440	20050	20000	20050	20000	39
589	20231106	102000	387415390	20000	20100	20100	20000	3903
590	20231106	101900	309315590	20100	20100	20100	20100	285
591	20231106	101800	303587090	20100	20100	20100	20100	7
592	20231106	101700	303446390	20100	20150	20150	20100	29
593	20231106	101600	302862990	20150	20150	20150	20100	17
594	20231106	101500	302520740	20150	20150	20150	20150	1
595	20231106	101400	302500590	20100	20100	20150	20100	31
596	20231106	101300	301877240	20150	20200	20200	20150	28
597	20231106	101200	301312540	20200	20200	20200	20150	187
598	20231106	101100	297539640	20150	20100	20150	20100	119
599	20231106	101000	295146940	20100	20150	20150	20100	318
600	20231106	100900	288740090	20150	20100	20150	20100	8
601	20231106	100800	288579240	20100	20100	20100	20100	1
602	20231106	100700	288559140	20100	20100	20100	20050	60
603	20231106	100600	287353940	20050	20050	20100	20050	39
604	20231106	100500	286570590	20100	20100	20100	20100	3
605	20231106	100400	286510290	20050	20050	20050	20050	54
606	20231106	100300	285427590	20050	20050	20050	20050	5
607	20231106	100200	285327340	20050	20050	20050	20050	7
608	20231106	100100	285186990	20050	20050	20050	20050	4
609	20231106	100000	285106790	20050	20150	20150	20050	26
610	20231106	095900	284585240	20100	20100	20100	20100	40
611	20231106	095800	283781240	20100	20100	20150	20050	6
612	20231106	095700	283660690	20100	20100	20100	20100	83
613	20231106	095600	281992390	20150	20150	20150	20150	0
614	20231106	095500	281992390	20150	20100	20150	20100	8
615	20231106	095400	281831540	20050	20050	20050	20000	670
616	20231106	095300	268409640	20050	20100	20100	20050	25
617	20231106	095200	267907590	20100	20100	20100	20100	114
618	20231106	095100	265616190	20150	20100	20150	20100	135
619	20231106	095000	262900190	20100	20200	20200	20100	18
620	20231106	094900	262538240	20250	20100	20250	20100	3
621	20231106	094800	262477790	20200	20200	20200	20200	206
622	20231106	094700	258316590	20100	20100	20100	20100	54
623	20231106	094600	257231190	20100	20200	20200	20100	505
624	20231106	094500	247030690	20200	20100	20200	20100	104
625	20231106	094400	244940190	20150	20150	20150	20150	0
626	20231106	094300	244940190	20150	20150	20150	20150	2
627	20231106	094200	244899890	20150	20150	20200	20100	789
628	20231106	094100	229002340	20200	20200	20200	20200	30
629	20231106	094000	228396340	20200	20200	20200	20200	1
630	20231106	093900	228376140	20200	20200	20200	20200	1
631	20231106	093800	228355940	20150	20150	20150	20150	41
632	20231106	093700	227529790	20200	20200	20200	20200	149
633	20231106	093600	224519990	20200	20200	20200	20200	3
634	20231106	093500	224459390	20200	20200	20200	20200	223
635	20231106	093400	219954790	20150	20100	20150	20100	563
636	20231106	093300	208610590	20150	20150	20150	20150	0
637	20231106	093200	208610590	20150	20150	20150	20150	75
638	20231106	093100	207099340	20150	20100	20150	20100	36
639	20231106	093000	206373990	20150	20100	20150	20100	271
640	20231106	092900	200922640	20150	20150	20150	20100	157
641	20231106	092800	197766590	20100	20100	20100	20100	0
642	20231106	092700	197766590	20100	20050	20100	20050	253
643	20231106	092600	192681590	20050	20050	20050	20050	3
644	20231106	092500	192621440	20050	20050	20050	20050	1235
645	20231106	092400	167859690	20000	19980	20000	19980	123
646	20231106	092300	165400910	19990	20050	20050	19990	24
647	20231106	092200	164920670	20050	20050	20050	20050	10
648	20231106	092100	164720170	20050	20050	20050	20050	0
649	20231106	092000	164720170	20050	20050	20050	20050	0
650	20231106	091900	164720170	20050	20050	20050	20050	2
651	20231106	091800	164680070	20050	20050	20050	19960	460
652	20231106	091700	155487250	20050	20050	20050	20050	0
653	20231106	091600	155487250	20050	20050	20050	20050	111
654	20231106	091500	153261700	20050	20050	20050	20050	0
655	20231106	091400	153261700	20050	20050	20050	19990	657
656	20231106	091300	140121950	20100	20000	20150	20000	11
657	20231106	091200	139900500	20000	20100	20100	20000	589
658	20231106	091100	128109300	20100	20350	20350	20100	734
659	20231106	091000	113265700	20400	20400	20400	20400	12
660	20231106	090900	113020900	20450	20400	20450	20350	417
661	20231106	090800	104530900	20400	20300	20400	20300	385
662	20231106	090700	96703850	20350	20350	20400	20350	278
663	20231106	090600	91046500	20400	20400	20400	20400	40
664	20231106	090500	90230500	20450	20450	20450	20450	410
665	20231106	090400	81846000	20350	20450	20450	20350	100
666	20231106	090300	79810900	20450	20400	20450	20350	1063
667	20231106	090200	58123700	20400	20400	20400	20400	38
668	20231106	090100	57348500	20300	20350	20350	20300	2729
669	20231106	090000	1948800	20300	20300	20300	20300	96