KissMeData/027050/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190900	3598177885	3270	3270	3270	3270	23454
3	20231103	190800	3598177885	3270	3270	3270	3270	0
4	20231103	190700	3598177885	3270	3270	3270	3270	0
5	20231103	190600	3598177885	3270	3270	3270	3270	0
6	20231103	190500	3598177885	3270	3270	3270	3270	0
7	20231103	190400	3598177885	3270	3270	3270	3270	0
8	20231103	190300	3598177885	3270	3270	3270	3270	0
9	20231103	190200	3598177885	3270	3270	3270	3270	0
10	20231103	190100	3598177885	3270	3270	3270	3270	0
11	20231103	190000	3598177885	3270	3270	3270	3270	0
12	20231103	185900	3598177885	3270	3270	3270	3270	0
13	20231103	185800	3598177885	3270	3270	3270	3270	0
14	20231103	185700	3598177885	3270	3270	3270	3270	0
15	20231103	185600	3598177885	3270	3270	3270	3270	0
16	20231103	185500	3598177885	3270	3270	3270	3270	0
17	20231103	185400	3598177885	3270	3270	3270	3270	0
18	20231103	185300	3598177885	3270	3270	3270	3270	0
19	20231103	185200	3598177885	3270	3270	3270	3270	0
20	20231103	185100	3598177885	3270	3270	3270	3270	0
21	20231103	185000	3598177885	3270	3270	3270	3270	0
22	20231103	184900	3598177885	3270	3270	3270	3270	0
23	20231103	184800	3598177885	3270	3270	3270	3270	0
24	20231103	184700	3598177885	3270	3270	3270	3270	0
25	20231103	184600	3598177885	3270	3270	3270	3270	0
26	20231103	184500	3598177885	3270	3270	3270	3270	0
27	20231103	184400	3598177885	3270	3270	3270	3270	0
28	20231103	184300	3598177885	3270	3270	3270	3270	0
29	20231103	184200	3598177885	3270	3270	3270	3270	0
30	20231103	184100	3598177885	3270	3270	3270	3270	0
31	20231103	184000	3598177885	3270	3270	3270	3270	0
32	20231103	183900	3598177885	3270	3270	3270	3270	23454
33	20231103	183800	3598177885	3270	3270	3270	3270	0
34	20231103	183700	3598177885	3270	3270	3270	3270	0
35	20231103	183600	3598177885	3270	3270	3270	3270	0
36	20231103	183500	3598177885	3270	3270	3270	3270	0
37	20231103	183400	3598177885	3270	3270	3270	3270	0
38	20231103	183300	3598177885	3270	3270	3270	3270	0
39	20231103	183200	3598177885	3270	3270	3270	3270	0
40	20231103	183100	3598177885	3270	3270	3270	3270	0
41	20231103	183000	3598177885	3270	3270	3270	3270	0
42	20231103	182900	3598177885	3270	3270	3270	3270	0
43	20231103	182800	3598177885	3270	3270	3270	3270	0
44	20231103	182700	3598177885	3270	3270	3270	3270	0
45	20231103	182600	3598177885	3270	3270	3270	3270	0
46	20231103	182500	3598177885	3270	3270	3270	3270	0
47	20231103	182400	3598177885	3270	3270	3270	3270	0
48	20231103	182300	3598177885	3270	3270	3270	3270	0
49	20231103	182200	3598177885	3270	3270	3270	3270	0
50	20231103	182100	3598177885	3270	3270	3270	3270	0
51	20231103	182000	3598177885	3270	3270	3270	3270	0
52	20231103	181900	3598177885	3270	3270	3270	3270	0
53	20231103	181800	3598177885	3270	3270	3270	3270	0
54	20231103	181700	3598177885	3270	3270	3270	3270	0
55	20231103	181600	3598177885	3270	3270	3270	3270	0
56	20231103	181500	3598177885	3270	3270	3270	3270	0
57	20231103	181400	3598177885	3270	3270	3270	3270	0
58	20231103	181300	3598177885	3270	3270	3270	3270	0
59	20231103	181200	3598177885	3270	3270	3270	3270	0
60	20231103	181100	3598177885	3270	3270	3270	3270	0
61	20231103	181000	3598177885	3270	3270	3270	3270	0
62	20231103	180900	3598177885	3270	3270	3270	3270	23454
63	20231103	180800	3598177885	3270	3270	3270	3270	0
64	20231103	180700	3598177885	3270	3270	3270	3270	0
65	20231103	180600	3598177885	3270	3270	3270	3270	0
66	20231103	180500	3598177885	3270	3270	3270	3270	0
67	20231103	180400	3598177885	3270	3270	3270	3270	0
68	20231103	180300	3598177885	3270	3270	3270	3270	0
69	20231103	180200	3598177885	3270	3270	3270	3270	0
70	20231103	180100	3598177885	3270	3270	3270	3270	0
71	20231103	180000	3598177885	3270	3270	3270	3270	0
72	20231103	175900	3598177885	3270	3270	3270	3270	0
73	20231103	175800	3598177885	3270	3270	3270	3270	0
74	20231103	175700	3598177885	3270	3270	3270	3270	0
75	20231103	175600	3598177885	3270	3270	3270	3270	0
76	20231103	175500	3598177885	3270	3270	3270	3270	0
77	20231103	175400	3598177885	3270	3270	3270	3270	0
78	20231103	175300	3598177885	3270	3270	3270	3270	0
79	20231103	175200	3598177885	3270	3270	3270	3270	0
80	20231103	175100	3598177885	3270	3270	3270	3270	0
81	20231103	175000	3598177885	3270	3270	3270	3270	0
82	20231103	174900	3598177885	3270	3270	3270	3270	0
83	20231103	174800	3598177885	3270	3270	3270	3270	0
84	20231103	174700	3598177885	3270	3270	3270	3270	0
85	20231103	174600	3598177885	3270	3270	3270	3270	0
86	20231103	174500	3598177885	3270	3270	3270	3270	0
87	20231103	174400	3598177885	3270	3270	3270	3270	0
88	20231103	174300	3598177885	3270	3270	3270	3270	0
89	20231103	174200	3598177885	3270	3270	3270	3270	0
90	20231103	174100	3598177885	3270	3270	3270	3270	0
91	20231103	174000	3598177885	3270	3270	3270	3270	0
92	20231103	173900	3598177885	3270	3270	3270	3270	23454
93	20231103	173800	3598177885	3270	3270	3270	3270	0
94	20231103	173700	3598177885	3270	3270	3270	3270	0
95	20231103	173600	3598177885	3270	3270	3270	3270	0
96	20231103	173500	3598177885	3270	3270	3270	3270	0
97	20231103	173400	3598177885	3270	3270	3270	3270	0
98	20231103	173300	3598177885	3270	3270	3270	3270	0
99	20231103	173200	3598177885	3270	3270	3270	3270	0
100	20231103	173100	3598177885	3270	3270	3270	3270	0
101	20231103	173000	3598177885	3270	3270	3270	3270	0
102	20231103	172900	3598177885	3270	3270	3270	3270	0
103	20231103	172800	3598177885	3270	3270	3270	3270	0
104	20231103	172700	3598177885	3270	3270	3270	3270	0
105	20231103	172600	3598177885	3270	3270	3270	3270	0
106	20231103	172500	3598177885	3270	3270	3270	3270	0
107	20231103	172400	3598177885	3270	3270	3270	3270	0
108	20231103	172300	3598177885	3270	3270	3270	3270	0
109	20231103	172200	3598177885	3270	3270	3270	3270	0
110	20231103	172100	3598177885	3270	3270	3270	3270	0
111	20231103	172000	3598177885	3270	3270	3270	3270	0
112	20231103	171900	3598177885	3270	3270	3270	3270	0
113	20231103	171800	3598177885	3270	3270	3270	3270	0
114	20231103	171700	3598177885	3270	3270	3270	3270	0
115	20231103	171600	3598177885	3270	3270	3270	3270	0
116	20231103	171500	3598177885	3270	3270	3270	3270	0
117	20231103	171400	3598177885	3270	3270	3270	3270	0
118	20231103	171300	3598177885	3270	3270	3270	3270	0
119	20231103	171200	3598177885	3270	3270	3270	3270	0
120	20231103	171100	3598177885	3270	3270	3270	3270	0
121	20231103	171000	3598177885	3270	3270	3270	3270	0
122	20231103	170900	3598177885	3270	3270	3270	3270	23454
123	20231103	170800	3598177885	3270	3270	3270	3270	0
124	20231103	170700	3598177885	3270	3270	3270	3270	0
125	20231103	170600	3598177885	3270	3270	3270	3270	0
126	20231103	170500	3598177885	3270	3270	3270	3270	0
127	20231103	170400	3598177885	3270	3270	3270	3270	0
128	20231103	170300	3598177885	3270	3270	3270	3270	0
129	20231103	170200	3598177885	3270	3270	3270	3270	0
130	20231103	170100	3598177885	3270	3270	3270	3270	0
131	20231103	170000	3598177885	3270	3270	3270	3270	0
132	20231103	165900	3598177885	3270	3270	3270	3270	0
133	20231103	165800	3598177885	3270	3270	3270	3270	0
134	20231103	165700	3598177885	3270	3270	3270	3270	0
135	20231103	165600	3598177885	3270	3270	3270	3270	0
136	20231103	165500	3598177885	3270	3270	3270	3270	0
137	20231103	165400	3598177885	3270	3270	3270	3270	0
138	20231103	165300	3598177885	3270	3270	3270	3270	0
139	20231103	165200	3598177885	3270	3270	3270	3270	0
140	20231103	165100	3598177885	3270	3270	3270	3270	0
141	20231103	165000	3598177885	3270	3270	3270	3270	0
142	20231103	164900	3598177885	3270	3270	3270	3270	0
143	20231103	164800	3598177885	3270	3270	3270	3270	0
144	20231103	164700	3598177885	3270	3270	3270	3270	0
145	20231103	164600	3598177885	3270	3270	3270	3270	0
146	20231103	164500	3598177885	3270	3270	3270	3270	0
147	20231103	164400	3598177885	3270	3270	3270	3270	0
148	20231103	164300	3598177885	3270	3270	3270	3270	0
149	20231103	164200	3598177885	3270	3270	3270	3270	0
150	20231103	164100	3598177885	3270	3270	3270	3270	0
151	20231103	164000	3598177885	3270	3270	3270	3270	0
152	20231103	163900	3598177885	3270	3270	3270	3270	23454
153	20231103	163800	3598177885	3270	3270	3270	3270	0
154	20231103	163700	3598177885	3270	3270	3270	3270	0
155	20231103	163600	3598177885	3270	3270	3270	3270	0
156	20231103	163500	3598177885	3270	3270	3270	3270	0
157	20231103	163400	3598177885	3270	3270	3270	3270	0
158	20231103	163300	3598177885	3270	3270	3270	3270	0
159	20231103	163200	3598177885	3270	3270	3270	3270	0
160	20231103	163100	3598177885	3270	3270	3270	3270	0
161	20231103	163000	3598177885	3270	3270	3270	3270	0
162	20231103	162900	3598177885	3270	3270	3270	3270	0
163	20231103	162800	3598177885	3270	3270	3270	3270	0
164	20231103	162700	3598177885	3270	3270	3270	3270	0
165	20231103	162600	3598177885	3270	3270	3270	3270	0
166	20231103	162500	3598177885	3270	3270	3270	3270	0
167	20231103	162400	3598177885	3270	3270	3270	3270	0
168	20231103	162300	3598177885	3270	3270	3270	3270	0
169	20231103	162200	3598177885	3270	3270	3270	3270	0
170	20231103	162100	3598177885	3270	3270	3270	3270	0
171	20231103	162000	3598177885	3270	3270	3270	3270	0
172	20231103	161900	3598177885	3270	3270	3270	3270	0
173	20231103	161800	3598177885	3270	3270	3270	3270	0
174	20231103	161700	3598177885	3270	3270	3270	3270	0
175	20231103	161600	3598177885	3270	3270	3270	3270	0
176	20231103	161500	3598177885	3270	3270	3270	3270	0
177	20231103	161400	3598177885	3270	3270	3270	3270	0
178	20231103	161300	3598177885	3270	3270	3270	3270	0
179	20231103	161200	3598177885	3270	3270	3270	3270	0
180	20231103	161100	3598177885	3270	3270	3270	3270	0
181	20231103	161000	3598177885	3270	3270	3270	3270	0
182	20231103	160900	3598177885	3270	3270	3270	3270	23454
183	20231103	160800	3598177885	3270	3270	3270	3270	0
184	20231103	160700	3598177885	3270	3270	3270	3270	0
185	20231103	160600	3598177885	3270	3270	3270	3270	0
186	20231103	160500	3598177885	3270	3270	3270	3270	0
187	20231103	160400	3598177885	3270	3270	3270	3270	0
188	20231103	160300	3598177885	3270	3270	3270	3270	0
189	20231103	160200	3598177885	3270	3270	3270	3270	0
190	20231103	160100	3598177885	3270	3270	3270	3270	0
191	20231103	160000	3598177885	3270	3270	3270	3270	0
192	20231103	155900	3598177885	3270	3270	3270	3270	0
193	20231103	155800	3598177885	3270	3270	3270	3270	0
194	20231103	155700	3598177885	3270	3270	3270	3270	0
195	20231103	155600	3598177885	3270	3270	3270	3270	0
196	20231103	155500	3598177885	3270	3270	3270	3270	0
197	20231103	155400	3598177885	3270	3270	3270	3270	0
198	20231103	155300	3598177885	3270	3270	3270	3270	0
199	20231103	155200	3598177885	3270	3270	3270	3270	0
200	20231103	155100	3598177885	3270	3270	3270	3270	0
201	20231103	155000	3598177885	3270	3270	3270	3270	0
202	20231103	154900	3598177885	3270	3270	3270	3270	0
203	20231103	154800	3598177885	3270	3270	3270	3270	0
204	20231103	154700	3598177885	3270	3270	3270	3270	0
205	20231103	154600	3598177885	3270	3270	3270	3270	0
206	20231103	154500	3598177885	3270	3270	3270	3270	0
207	20231103	154400	3598177885	3270	3270	3270	3270	0
208	20231103	154300	3598177885	3270	3270	3270	3270	0
209	20231103	154200	3598177885	3270	3270	3270	3270	0
210	20231103	154100	3598177885	3270	3270	3270	3270	0
211	20231103	154000	3598177885	3270	3270	3270	3270	0
212	20231103	153900	3598177885	3270	3270	3270	3270	23454
213	20231103	153800	3598177885	3270	3270	3270	3270	0
214	20231103	153700	3598177885	3270	3270	3270	3270	0
215	20231103	153600	3598177885	3270	3270	3270	3270	0
216	20231103	153500	3598177885	3270	3270	3270	3270	0
217	20231103	153400	3598177885	3270	3270	3270	3270	0
218	20231103	153300	3598177885	3270	3270	3270	3270	0
219	20231103	153200	3598177885	3270	3270	3270	3270	0
220	20231103	153100	3598177885	3270	3270	3270	3270	0
221	20231103	153000	3598177885	3270	3270	3270	3270	23454
222	20231103	152900	3521483305	3270	3270	3270	3270	0
223	20231103	152800	3521483305	3270	3270	3270	3270	0
224	20231103	152700	3521483305	3270	3270	3270	3270	0
225	20231103	152600	3521483305	3270	3270	3270	3270	0
226	20231103	152500	3521483305	3270	3270	3270	3270	0
227	20231103	152400	3521483305	3270	3270	3270	3270	0
228	20231103	152300	3521483305	3270	3270	3270	3270	0
229	20231103	152200	3521483305	3270	3270	3270	3270	0
230	20231103	152100	3521483305	3270	3270	3270	3270	0
231	20231103	152000	3521483305	3270	3270	3270	3270	0
232	20231103	151900	3521483305	3270	3270	3270	3265	2946
233	20231103	151800	3511859540	3270	3270	3275	3260	5419
234	20231103	151700	3494144755	3275	3265	3275	3260	7404
235	20231103	151600	3469962110	3270	3270	3270	3265	3050
236	20231103	151500	3459995240	3265	3270	3270	3265	2743
237	20231103	151400	3451037755	3275	3265	3275	3265	2428
238	20231103	151300	3443099585	3270	3265	3270	3265	718
239	20231103	151200	3440752615	3270	3270	3270	3265	1002
240	20231103	151100	3437479020	3265	3275	3275	3265	4487
241	20231103	151000	3422811485	3275	3275	3280	3270	862
242	20231103	150900	3419989020	3275	3275	3275	3270	1652
243	20231103	150800	3414581785	3280	3275	3285	3275	11502
244	20231103	150700	3376855990	3280	3270	3280	3270	3447
245	20231103	150600	3365573275	3270	3270	3270	3265	891
246	20231103	150500	3362659785	3270	3270	3270	3270	825
247	20231103	150400	3359962035	3270	3270	3270	3260	3010
248	20231103	150300	3350148885	3270	3270	3275	3265	343
249	20231103	150200	3349027370	3270	3265	3270	3265	4585
250	20231103	150100	3334039930	3265	3260	3265	3260	1287
251	20231103	150000	3329844155	3260	3255	3260	3255	901
252	20231103	145900	3326909395	3260	3250	3260	3250	253
253	20231103	145800	3326085950	3250	3255	3255	3250	545
254	20231103	145700	3324314365	3260	3255	3260	3250	1702
255	20231103	145600	3318782395	3260	3255	3260	3250	514
256	20231103	145500	3317110205	3255	3255	3260	3250	765
257	20231103	145400	3314620470	3255	3250	3255	3245	4210
258	20231103	145300	3300945110	3255	3255	3255	3250	2377
259	20231103	145200	3293208075	3265	3265	3265	3260	164
260	20231103	145100	3292672665	3265	3260	3265	3255	659
261	20231103	145000	3290527460	3265	3255	3265	3255	381
262	20231103	144900	3289286465	3255	3250	3255	3250	1428
263	20231103	144800	3284645380	3250	3250	3255	3250	2325
264	20231103	144700	3277088880	3250	3255	3255	3250	952
265	20231103	144600	3273991620	3255	3255	3255	3250	7987
266	20231103	144500	3248030635	3255	3255	3255	3255	1096
267	20231103	144400	3244463155	3255	3260	3260	3255	3291
268	20231103	144300	3233738245	3265	3265	3270	3265	319
269	20231103	144200	3232696680	3275	3275	3275	3275	0
270	20231103	144100	3232696680	3275	3270	3275	3270	2
271	20231103	144000	3232690135	3270	3260	3275	3260	1780
272	20231103	143900	3226886800	3260	3260	3275	3260	1036
273	20231103	143800	3223496720	3260	3265	3270	3260	2329
274	20231103	143700	3215887820	3275	3265	3275	3260	2120
275	20231103	143600	3208953845	3260	3260	3260	3255	785
276	20231103	143500	3206395075	3260	3260	3260	3260	2099
277	20231103	143400	3199552335	3260	3255	3260	3255	550
278	20231103	143300	3197762080	3260	3255	3260	3255	232
279	20231103	143200	3197006445	3255	3260	3260	3255	2305
280	20231103	143100	3189503640	3255	3255	3260	3255	314
281	20231103	143000	3188481565	3255	3255	3255	3255	1430
282	20231103	142900	3183826915	3255	3255	3255	3255	8817
283	20231103	142800	3155127580	3255	3260	3260	3255	1067
284	20231103	142700	3151651665	3265	3260	3265	3260	686
285	20231103	142600	3149415300	3260	3260	3260	3260	1504
286	20231103	142500	3144512260	3260	3260	3270	3260	2175
287	20231103	142400	3137416370	3260	3260	3260	3260	1091
288	20231103	142300	3133859710	3260	3265	3270	3260	2953
289	20231103	142200	3124223165	3265	3265	3265	3265	121
290	20231103	142100	3123828100	3265	3265	3265	3265	79
291	20231103	142000	3123570165	3270	3270	3270	3270	4
292	20231103	141900	3123557085	3270	3265	3270	3260	1901
293	20231103	141800	3117353895	3270	3265	3270	3265	404
294	20231103	141700	3116034320	3265	3265	3265	3265	476
295	20231103	141600	3114480180	3265	3265	3265	3265	210
296	20231103	141500	3113794530	3265	3265	3265	3265	41
297	20231103	141400	3113660665	3265	3265	3265	3265	712
298	20231103	141300	3111335985	3265	3265	3265	3265	0
299	20231103	141200	3111335985	3265	3265	3265	3265	955
300	20231103	141100	3108217910	3265	3265	3265	3265	598
301	20231103	141000	3106265440	3265	3270	3270	3260	802
302	20231103	140900	3103647670	3265	3265	3265	3265	31
303	20231103	140800	3103546455	3265	3265	3265	3265	709
304	20231103	140700	3101231570	3265	3265	3275	3265	809
305	20231103	140600	3098590095	3275	3275	3275	3265	321
306	20231103	140500	3097540335	3275	3275	3275	3275	0
307	20231103	140400	3097540335	3275	3275	3275	3275	0
308	20231103	140300	3097540335	3275	3275	3275	3275	53
309	20231103	140200	3097366760	3270	3270	3270	3270	848
310	20231103	140100	3094593800	3270	3270	3270	3270	237
311	20231103	140000	3093818810	3265	3265	3265	3265	0
312	20231103	135900	3093818810	3265	3270	3270	3265	4
313	20231103	135800	3093805735	3265	3265	3265	3265	0
314	20231103	135700	3093805735	3265	3265	3265	3265	19
315	20231103	135600	3093743700	3265	3265	3265	3265	1978
316	20231103	135500	3087285530	3260	3270	3270	3260	32
317	20231103	135400	3087181110	3260	3270	3270	3260	7001
318	20231103	135300	3064329710	3270	3270	3270	3270	0
319	20231103	135200	3064329710	3270	3270	3270	3270	200
320	20231103	135100	3063675710	3270	3270	3270	3270	612
321	20231103	135000	3061674470	3270	3270	3270	3270	12
322	20231103	134900	3061635230	3270	3270	3270	3270	246
323	20231103	134800	3060830810	3270	3270	3270	3270	290
324	20231103	134700	3059882510	3270	3270	3270	3270	50
325	20231103	134600	3059719010	3270	3270	3270	3270	896
326	20231103	134500	3056789090	3270	3270	3270	3270	538
327	20231103	134400	3055029830	3270	3275	3275	3270	2201
328	20231103	134300	3047832455	3275	3275	3275	3275	25
329	20231103	134200	3047750580	3275	3275	3275	3275	54
330	20231103	134100	3047573730	3275	3275	3275	3275	0
331	20231103	134000	3047573730	3275	3275	3275	3275	837
332	20231103	133900	3044832555	3275	3280	3280	3275	397
333	20231103	133800	3043530445	3280	3280	3285	3275	4321
334	20231103	133700	3029358700	3280	3280	3280	3280	122
335	20231103	133600	3028958540	3285	3275	3285	3275	1481
336	20231103	133500	3024100950	3275	3280	3280	3275	407
337	20231103	133400	3022768020	3270	3275	3280	3265	5254
338	20231103	133300	3005598715	3280	3275	3280	3275	667
339	20231103	133200	3003414285	3280	3280	3280	3280	250
340	20231103	133100	3002594285	3280	3280	3280	3280	374
341	20231103	133000	3001367565	3280	3280	3280	3280	0
342	20231103	132900	3001367565	3280	3275	3280	3275	1743
343	20231103	132800	2995658480	3275	3275	3275	3275	0
344	20231103	132700	2995658480	3275	3270	3275	3270	55
345	20231103	132600	2995478440	3275	3270	3275	3270	2005
346	20231103	132500	2988921480	3270	3270	3270	3270	0
347	20231103	132400	2988921480	3270	3280	3280	3270	5307
348	20231103	132300	2971543000	3280	3280	3280	3280	818
349	20231103	132200	2968859960	3280	3280	3285	3280	616
350	20231103	132100	2966839215	3275	3280	3280	3275	806
351	20231103	132000	2964195935	3285	3285	3285	3285	7
352	20231103	131900	2964172940	3285	3285	3285	3285	5
353	20231103	131800	2964156515	3280	3280	3280	3280	2
354	20231103	131700	2964149955	3280	3285	3285	3280	382
355	20231103	131600	2962896045	3285	3285	3285	3285	50
356	20231103	131500	2962731795	3285	3285	3290	3285	457
357	20231103	131400	2961230545	3285	3290	3290	3280	6249
358	20231103	131300	2940717320	3290	3290	3300	3290	764
359	20231103	131200	2938203250	3295	3300	3300	3295	295
360	20231103	131100	2937230220	3300	3295	3300	3295	71
361	20231103	131000	2936996270	3295	3295	3300	3295	1873
362	20231103	130900	2930823750	3295	3290	3300	3290	3527
363	20231103	130800	2919186790	3300	3285	3300	3280	6406
364	20231103	130700	2898094295	3285	3275	3285	3275	45
365	20231103	130600	2897946620	3275	3280	3280	3275	21
366	20231103	130500	2897877810	3280	3280	3280	3280	235
367	20231103	130400	2897107010	3280	3285	3285	3280	1828
368	20231103	130300	2891109530	3285	3285	3285	3285	129
369	20231103	130200	2890685765	3280	3290	3290	3280	1922
370	20231103	130100	2884364595	3290	3290	3295	3290	2261
371	20231103	130000	2876925655	3290	3285	3290	3280	2611
372	20231103	125900	2868347720	3285	3280	3285	3275	362
373	20231103	125800	2867159015	3280	3275	3280	3275	751
374	20231103	125700	2864698625	3275	3275	3275	3275	1131
375	20231103	125600	2860994600	3275	3275	3275	3275	22
376	20231103	125500	2860922550	3285	3275	3285	3270	7192
377	20231103	125400	2837374095	3275	3275	3275	3275	1441
378	20231103	125300	2832654820	3280	3285	3285	3280	2004
379	20231103	125200	2826081595	3280	3280	3285	3280	1349
380	20231103	125100	2821656825	3285	3285	3290	3285	3207
381	20231103	125000	2811121825	3285	3285	3285	3285	0
382	20231103	124900	2811121825	3285	3290	3290	3285	103
383	20231103	124800	2810782965	3290	3290	3290	3290	20
384	20231103	124700	2810717165	3290	3285	3290	3285	1301
385	20231103	124600	2806438380	3280	3285	3285	3280	1490
386	20231103	124500	2801543740	3285	3290	3290	3285	2613
387	20231103	124400	2792956270	3290	3295	3295	3290	3638
388	20231103	124300	2780985035	3295	3295	3295	3290	1733
389	20231103	124200	2775282515	3295	3290	3295	3285	1686
390	20231103	124100	2769734680	3295	3290	3295	3285	1190
391	20231103	124000	2765820415	3290	3280	3290	3275	4682
392	20231103	123900	2750447680	3280	3280	3280	3280	285
393	20231103	123800	2749512880	3280	3280	3280	3280	122
394	20231103	123700	2749112720	3280	3275	3280	3275	1548
395	20231103	123600	2744036160	3275	3270	3275	3270	502
396	20231103	123500	2742394160	3270	3270	3275	3265	4988
397	20231103	123400	2726077890	3275	3275	3275	3275	61
398	20231103	123300	2725878115	3275	3275	3275	3275	35
399	20231103	123200	2725763490	3275	3275	3275	3275	0
400	20231103	123100	2725763490	3275	3275	3275	3275	2050
401	20231103	123000	2719049740	3280	3270	3280	3270	453
402	20231103	122900	2717567910	3280	3280	3280	3280	400
403	20231103	122800	2716255910	3280	3280	3280	3280	100
404	20231103	122700	2715927910	3280	3270	3280	3270	1070
405	20231103	122600	2712424410	3275	3270	3275	3270	3821
406	20231103	122500	2699919665	3270	3270	3280	3270	1183
407	20231103	122400	2696048095	3270	3270	3270	3270	1530
408	20231103	122300	2691044995	3270	3265	3270	3265	1658
409	20231103	122200	2685624085	3275	3285	3285	3255	16847
410	20231103	122100	2630607865	3290	3280	3290	3280	809
411	20231103	122000	2627954335	3290	3285	3290	3280	730
412	20231103	121900	2625555795	3290	3285	3290	3285	1139
413	20231103	121800	2621814170	3285	3285	3285	3285	4
414	20231103	121700	2621801030	3285	3290	3290	3285	451
415	20231103	121600	2620319145	3290	3285	3290	3285	46
416	20231103	121500	2620168030	3285	3285	3285	3285	1322
417	20231103	121400	2615825260	3285	3285	3285	3285	1106
418	20231103	121300	2612192050	3280	3280	3280	3280	3
419	20231103	121200	2612182210	3280	3280	3280	3280	3680
420	20231103	121100	2600111810	3280	3280	3280	3270	2029
421	20231103	121000	2593464295	3280	3280	3280	3280	1
422	20231103	120900	2593461015	3275	3280	3280	3275	1169
423	20231103	120800	2589632115	3280	3275	3280	3270	2711
424	20231103	120700	2580759170	3275	3280	3280	3275	471
425	20231103	120600	2579216140	3275	3275	3280	3270	2059
426	20231103	120500	2572473055	3275	3275	3275	3270	287
427	20231103	120400	2571533605	3275	3275	3275	3270	4572
428	20231103	120300	2556580015	3275	3275	3280	3275	3120
429	20231103	120200	2546360275	3275	3285	3285	3275	6972
430	20231103	120100	2523498985	3290	3285	3290	3280	1637
431	20231103	120000	2518121540	3285	3290	3290	3285	2573
432	20231103	115900	2509661360	3290	3290	3290	3290	681
433	20231103	115800	2507420870	3295	3290	3295	3290	1238
434	20231103	115700	2503347835	3300	3295	3300	3295	976
435	20231103	115600	2500130905	3295	3290	3295	3290	287
436	20231103	115500	2499185495	3290	3295	3300	3290	305
437	20231103	115400	2498181700	3300	3295	3300	3290	7860
438	20231103	115300	2472300565	3300	3300	3300	3300	623
439	20231103	115200	2470244665	3300	3300	3305	3295	2014
440	20231103	115100	2463599880	3305	3305	3305	3295	397
441	20231103	115000	2462291115	3305	3305	3305	3295	2020
442	20231103	114900	2455625765	3300	3305	3310	3300	2002
443	20231103	114800	2449010130	3310	3310	3310	3310	2537
444	20231103	114700	2440612660	3310	3320	3320	3305	3469
445	20231103	114600	2429116950	3315	3305	3320	3305	16077
446	20231103	114500	2375862710	3305	3295	3305	3295	1002
447	20231103	114400	2372552690	3295	3300	3300	3295	325
448	20231103	114300	2371481315	3300	3305	3310	3300	2133
449	20231103	114200	2364439645	3305	3310	3310	3305	4499
450	20231103	114100	2349550530	3310	3300	3310	3300	1450
451	20231103	114000	2344760600	3305	3295	3305	3295	13609
452	20231103	113900	2299855700	3300	3295	3300	3295	3328
453	20231103	113800	2288889935	3290	3295	3295	3290	3197
454	20231103	113700	2278359505	3300	3300	3300	3295	1533
455	20231103	113600	2273302105	3300	3295	3300	3295	7341
456	20231103	113500	2249077625	3300	3295	3300	3290	4147
457	20231103	113400	2235413280	3295	3290	3295	3290	1303
458	20231103	113300	2231126405	3290	3295	3300	3290	4801
459	20231103	113200	2215301055	3295	3295	3295	3295	142
460	20231103	113100	2214833165	3280	3290	3295	3280	6044
461	20231103	113000	2194931565	3290	3285	3290	3285	8
462	20231103	112900	2194905270	3285	3280	3285	3280	478
463	20231103	112800	2193335490	3290	3280	3290	3280	2165
464	20231103	112700	2186229280	3285	3295	3295	3285	537
465	20231103	112600	2184464145	3290	3290	3295	3290	39
466	20231103	112500	2184335815	3295	3300	3300	3290	3451
467	20231103	112400	2172978795	3290	3295	3300	3290	8151
468	20231103	112300	2146127145	3290	3280	3290	3280	2293
469	20231103	112200	2138588995	3290	3290	3290	3280	6011
470	20231103	112100	2118857250	3285	3295	3295	3285	609
471	20231103	112000	2116854780	3295	3290	3295	3290	14
472	20231103	111900	2116808705	3295	3295	3295	3295	319
473	20231103	111800	2115757600	3295	3295	3295	3295	45
474	20231103	111700	2115609325	3295	3290	3295	3280	1726
475	20231103	111600	2109934350	3290	3290	3290	3280	627
476	20231103	111500	2107874745	3290	3285	3290	3285	345
477	20231103	111400	2106740160	3290	3290	3290	3285	967
478	20231103	111300	2103562540	3290	3290	3290	3285	318
479	20231103	111200	2102516520	3290	3280	3290	3280	3978
480	20231103	111100	2089448575	3280	3290	3290	3280	3036
481	20231103	111000	2079468880	3290	3295	3295	3290	3393
482	20231103	110900	2068304730	3295	3295	3300	3290	4238
483	20231103	110800	2054339590	3295	3285	3295	3280	8419
484	20231103	110700	2026674355	3285	3290	3290	3285	5252
485	20231103	110600	2009413280	3295	3290	3295	3290	657
486	20231103	110500	2007250750	3295	3295	3295	3285	3892
487	20231103	110400	1994444255	3290	3295	3295	3290	4111
488	20231103	110300	1980915215	3295	3290	3295	3290	2594
489	20231103	110200	1972378935	3295	3290	3295	3285	2409
490	20231103	110100	1964453750	3295	3290	3295	3290	2931
491	20231103	110000	1954799985	3285	3290	3290	3280	5820
492	20231103	105900	1935663930	3290	3295	3295	3290	3969
493	20231103	105800	1922586080	3290	3295	3300	3290	6138
494	20231103	105700	1902344485	3295	3295	3295	3290	7966
495	20231103	105600	1876123290	3295	3295	3300	3295	9006
496	20231103	105500	1846437650	3290	3290	3290	3290	2450
497	20231103	105400	1838377150	3285	3285	3285	3285	1717
498	20231103	105300	1832736805	3285	3290	3290	3280	258
499	20231103	105200	1831889980	3280	3280	3280	3280	137
500	20231103	105100	1831440620	3280	3290	3290	3280	430
501	20231103	105000	1830030110	3290	3290	3290	3275	3136
502	20231103	104900	1819746195	3295	3295	3300	3280	13205
503	20231103	104800	1776235055	3295	3280	3295	3280	16587
504	20231103	104700	1721687960	3285	3280	3285	3280	1548
505	20231103	104600	1716610515	3280	3275	3280	3275	285
506	20231103	104500	1715676635	3285	3280	3285	3280	750
507	20231103	104400	1713213910	3290	3280	3290	3275	3934
508	20231103	104300	1700292770	3285	3285	3285	3280	1283
509	20231103	104200	1696082340	3290	3280	3290	3280	3415
510	20231103	104100	1684862835	3280	3270	3280	3265	14472
511	20231103	104000	1637468730	3265	3260	3270	3260	1290
512	20231103	103900	1633251120	3265	3260	3265	3260	2032
513	20231103	103800	1626619250	3270	3265	3270	3260	1798
514	20231103	103700	1620756165	3265	3265	3265	3265	2878
515	20231103	103600	1611359495	3265	3270	3270	3265	2099
516	20231103	103500	1604500565	3270	3270	3275	3270	1581
517	20231103	103400	1599330690	3270	3265	3270	3265	3726
518	20231103	103300	1587151975	3265	3275	3275	3265	504
519	20231103	103200	1585501405	3270	3265	3275	3265	4420
520	20231103	103100	1571049865	3265	3265	3270	3265	4107
521	20231103	103000	1557640505	3265	3260	3265	3260	1001
522	20231103	102900	1554377240	3260	3260	3260	3260	145
523	20231103	102800	1553904540	3260	3260	3260	3260	2200
524	20231103	102700	1546732540	3255	3255	3255	3255	53
525	20231103	102600	1546560025	3260	3260	3260	3260	100
526	20231103	102500	1546234025	3260	3260	3260	3260	1796
527	20231103	102400	1540379065	3265	3255	3265	3250	3052
528	20231103	102300	1530436465	3260	3250	3265	3250	183
529	20231103	102200	1529839715	3250	3260	3260	3250	2190
530	20231103	102100	1522709725	3260	3260	3260	3260	766
531	20231103	102000	1520212565	3260	3250	3260	3250	427
532	20231103	101900	1518822710	3250	3255	3255	3250	3431
533	20231103	101800	1507656590	3255	3260	3260	3255	521
534	20231103	101700	1505958235	3260	3260	3260	3255	1150
535	20231103	101600	1502209485	3260	3260	3265	3260	1464
536	20231103	101500	1497436595	3260	3255	3265	3255	222
537	20231103	101400	1496712935	3255	3255	3260	3255	100
538	20231103	101300	1496387185	3260	3260	3260	3260	1725
539	20231103	101200	1490763685	3260	3255	3260	3255	4164
540	20231103	101100	1477189960	3260	3255	3260	3255	1118
541	20231103	101000	1473550280	3255	3250	3255	3250	582
542	20231103	100900	1471656110	3255	3255	3255	3250	357
543	20231103	100800	1470494565	3255	3250	3255	3250	509
544	20231103	100700	1468840005	3250	3250	3250	3245	554
545	20231103	100600	1467040035	3250	3250	3250	3250	101
546	20231103	100500	1466711785	3245	3245	3245	3245	4
547	20231103	100400	1466698805	3245	3245	3250	3245	482
548	20231103	100300	1465134705	3245	3240	3245	3240	2040
549	20231103	100200	1458517405	3240	3235	3240	3235	950
550	20231103	100100	1455442605	3235	3240	3240	3235	1132
551	20231103	100000	1451777015	3240	3235	3240	3235	514
552	20231103	095900	1450114160	3235	3240	3240	3235	8252
553	20231103	095800	1423384010	3240	3245	3250	3240	1488
554	20231103	095700	1418558930	3245	3250	3250	3245	1133
555	20231103	095600	1414880700	3250	3250	3250	3245	1972
556	20231103	095500	1408475610	3250	3245	3250	3245	566
557	20231103	095400	1406638620	3245	3245	3245	3245	1700
558	20231103	095300	1401122120	3245	3245	3245	3245	51
559	20231103	095200	1400956625	3260	3245	3260	3245	436
560	20231103	095100	1399538035	3250	3245	3250	3245	3676
561	20231103	095000	1387604410	3245	3245	3250	3245	1042
562	20231103	094900	1384221870	3245	3265	3265	3245	5008
563	20231103	094800	1367945510	3260	3255	3260	3255	3250
564	20231103	094700	1357362555	3260	3260	3260	3260	608
565	20231103	094600	1355380475	3265	3260	3265	3255	223
566	20231103	094500	1354653645	3265	3275	3280	3260	2789
567	20231103	094400	1345521230	3280	3250	3280	3250	17898
568	20231103	094300	1287020890	3250	3250	3255	3245	1639
569	20231103	094200	1281688180	3250	3250	3250	3250	1642
570	20231103	094100	1276351680	3255	3250	3255	3250	1519
571	20231103	094000	1271412415	3245	3245	3250	3240	3528
572	20231103	093900	1259957195	3250	3250	3250	3245	1525
573	20231103	093800	1255008545	3250	3245	3250	3245	239
574	20231103	093700	1254232495	3245	3260	3260	3245	6910
575	20231103	093600	1231789620	3260	3265	3265	3260	807
576	20231103	093500	1229158300	3265	3250	3270	3245	4844
577	20231103	093400	1213383150	3250	3255	3255	3250	591
578	20231103	093300	1211459795	3255	3260	3260	3255	635
579	20231103	093200	1209391780	3260	3255	3265	3250	10281
580	20231103	093100	1175900490	3255	3250	3260	3250	1705
581	20231103	093000	1170357285	3245	3250	3250	3245	1073
582	20231103	092900	1166874890	3265	3255	3265	3250	6232
583	20231103	092800	1146597645	3260	3260	3265	3260	982
584	20231103	092700	1143396320	3260	3270	3270	3260	4245
585	20231103	092600	1129526530	3265	3255	3265	3250	5514
586	20231103	092500	1111552835	3255	3240	3255	3240	6277
587	20231103	092400	1091174550	3240	3240	3240	3230	3831
588	20231103	092300	1078787525	3230	3240	3245	3230	3968
589	20231103	092200	1065952470	3240	3240	3245	3240	871
590	20231103	092100	1063129810	3240	3255	3255	3240	9949
591	20231103	092000	1030859335	3255	3255	3270	3245	20700
592	20231103	091900	963397610	3255	3245	3255	3245	3274
593	20231103	091800	952765395	3245	3245	3250	3245	1608
594	20231103	091700	947542305	3245	3255	3255	3240	4463
595	20231103	091600	933059420	3250	3275	3275	3245	5054
596	20231103	091500	916608630	3275	3275	3280	3270	9857
597	20231103	091400	884321175	3275	3260	3275	3250	8390
598	20231103	091300	856956785	3245	3240	3255	3240	9920
599	20231103	091200	824702795	3240	3245	3250	3225	7812
600	20231103	091100	799396230	3250	3280	3280	3250	10228
601	20231103	091000	766067215	3280	3265	3280	3260	13847
602	20231103	090900	720816260	3260	3255	3270	3250	6954
603	20231103	090800	698126050	3255	3250	3270	3250	5688
604	20231103	090700	679560770	3265	3245	3265	3245	4746
605	20231103	090600	664125615	3260	3230	3265	3225	14621
606	20231103	090500	616568125	3230	3225	3235	3220	12929
607	20231103	090400	574818965	3225	3250	3250	3225	9713
608	20231103	090300	543390420	3265	3260	3265	3245	17203
609	20231103	090200	487456985	3260	3270	3280	3260	17904
610	20231103	090100	428858935	3275	3300	3325	3275	33539
611	20231103	090000	318277355	3290	3300	3320	3280	96300