KissMeData/097520/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	200300	1875830350	29750	29750	29750	29750	3456
3	20231109	200200	1875830350	29750	29750	29750	29750	0
4	20231109	200100	1875830350	29750	29750	29750	29750	0
5	20231109	200000	1875830350	29750	29750	29750	29750	0
6	20231109	195900	1875830350	29750	29750	29750	29750	0
7	20231109	195800	1875830350	29750	29750	29750	29750	0
8	20231109	195700	1875830350	29750	29750	29750	29750	0
9	20231109	195600	1875830350	29750	29750	29750	29750	0
10	20231109	195500	1875830350	29750	29750	29750	29750	0
11	20231109	195400	1875830350	29750	29750	29750	29750	0
12	20231109	195300	1875830350	29750	29750	29750	29750	0
13	20231109	195200	1875830350	29750	29750	29750	29750	0
14	20231109	195100	1875830350	29750	29750	29750	29750	0
15	20231109	195000	1875830350	29750	29750	29750	29750	0
16	20231109	194900	1875830350	29750	29750	29750	29750	0
17	20231109	194800	1875830350	29750	29750	29750	29750	0
18	20231109	194700	1875830350	29750	29750	29750	29750	0
19	20231109	194600	1875830350	29750	29750	29750	29750	0
20	20231109	194500	1875830350	29750	29750	29750	29750	0
21	20231109	194400	1875830350	29750	29750	29750	29750	0
22	20231109	194300	1875830350	29750	29750	29750	29750	0
23	20231109	194200	1875830350	29750	29750	29750	29750	0
24	20231109	194100	1875830350	29750	29750	29750	29750	0
25	20231109	194000	1875830350	29750	29750	29750	29750	0
26	20231109	193900	1875830350	29750	29750	29750	29750	0
27	20231109	193800	1875830350	29750	29750	29750	29750	0
28	20231109	193700	1875830350	29750	29750	29750	29750	0
29	20231109	193600	1875830350	29750	29750	29750	29750	0
30	20231109	193500	1875830350	29750	29750	29750	29750	0
31	20231109	193400	1875830350	29750	29750	29750	29750	0
32	20231109	193300	1875830350	29750	29750	29750	29750	3456
33	20231109	193200	1875830350	29750	29750	29750	29750	0
34	20231109	193100	1875830350	29750	29750	29750	29750	0
35	20231109	193000	1875830350	29750	29750	29750	29750	0
36	20231109	192900	1875830350	29750	29750	29750	29750	0
37	20231109	192800	1875830350	29750	29750	29750	29750	0
38	20231109	192700	1875830350	29750	29750	29750	29750	0
39	20231109	192600	1875830350	29750	29750	29750	29750	0
40	20231109	192500	1875830350	29750	29750	29750	29750	0
41	20231109	192400	1875830350	29750	29750	29750	29750	0
42	20231109	192300	1875830350	29750	29750	29750	29750	0
43	20231109	192200	1875830350	29750	29750	29750	29750	0
44	20231109	192100	1875830350	29750	29750	29750	29750	0
45	20231109	192000	1875830350	29750	29750	29750	29750	0
46	20231109	191900	1875830350	29750	29750	29750	29750	0
47	20231109	191800	1875830350	29750	29750	29750	29750	0
48	20231109	191700	1875830350	29750	29750	29750	29750	0
49	20231109	191600	1875830350	29750	29750	29750	29750	0
50	20231109	191500	1875830350	29750	29750	29750	29750	0
51	20231109	191400	1875830350	29750	29750	29750	29750	0
52	20231109	191300	1875830350	29750	29750	29750	29750	0
53	20231109	191200	1875830350	29750	29750	29750	29750	0
54	20231109	191100	1875830350	29750	29750	29750	29750	0
55	20231109	191000	1875830350	29750	29750	29750	29750	0
56	20231109	190900	1875830350	29750	29750	29750	29750	0
57	20231109	190800	1875830350	29750	29750	29750	29750	0
58	20231109	190700	1875830350	29750	29750	29750	29750	0
59	20231109	190600	1875830350	29750	29750	29750	29750	0
60	20231109	190500	1875830350	29750	29750	29750	29750	0
61	20231109	190400	1875830350	29750	29750	29750	29750	0
62	20231109	190300	1875830350	29750	29750	29750	29750	3456
63	20231109	190200	1875830350	29750	29750	29750	29750	0
64	20231109	190100	1875830350	29750	29750	29750	29750	0
65	20231109	190000	1875830350	29750	29750	29750	29750	0
66	20231109	185900	1875830350	29750	29750	29750	29750	0
67	20231109	185800	1875830350	29750	29750	29750	29750	0
68	20231109	185700	1875830350	29750	29750	29750	29750	0
69	20231109	185600	1875830350	29750	29750	29750	29750	0
70	20231109	185500	1875830350	29750	29750	29750	29750	0
71	20231109	185400	1875830350	29750	29750	29750	29750	0
72	20231109	185300	1875830350	29750	29750	29750	29750	0
73	20231109	185200	1875830350	29750	29750	29750	29750	0
74	20231109	185100	1875830350	29750	29750	29750	29750	0
75	20231109	185000	1875830350	29750	29750	29750	29750	0
76	20231109	184900	1875830350	29750	29750	29750	29750	0
77	20231109	184800	1875830350	29750	29750	29750	29750	0
78	20231109	184700	1875830350	29750	29750	29750	29750	0
79	20231109	184600	1875830350	29750	29750	29750	29750	0
80	20231109	184500	1875830350	29750	29750	29750	29750	0
81	20231109	184400	1875830350	29750	29750	29750	29750	0
82	20231109	184300	1875830350	29750	29750	29750	29750	0
83	20231109	184200	1875830350	29750	29750	29750	29750	0
84	20231109	184100	1875830350	29750	29750	29750	29750	0
85	20231109	184000	1875830350	29750	29750	29750	29750	0
86	20231109	183900	1875830350	29750	29750	29750	29750	0
87	20231109	183800	1875830350	29750	29750	29750	29750	0
88	20231109	183700	1875830350	29750	29750	29750	29750	0
89	20231109	183600	1875830350	29750	29750	29750	29750	0
90	20231109	183500	1875830350	29750	29750	29750	29750	0
91	20231109	183400	1875830350	29750	29750	29750	29750	0
92	20231109	183300	1875830350	29750	29750	29750	29750	3456
93	20231109	183200	1875830350	29750	29750	29750	29750	0
94	20231109	183100	1875830350	29750	29750	29750	29750	0
95	20231109	183000	1875830350	29750	29750	29750	29750	0
96	20231109	182900	1875830350	29750	29750	29750	29750	0
97	20231109	182800	1875830350	29750	29750	29750	29750	0
98	20231109	182700	1875830350	29750	29750	29750	29750	0
99	20231109	182600	1875830350	29750	29750	29750	29750	0
100	20231109	182500	1875830350	29750	29750	29750	29750	0
101	20231109	182400	1875830350	29750	29750	29750	29750	0
102	20231109	182300	1875830350	29750	29750	29750	29750	0
103	20231109	182200	1875830350	29750	29750	29750	29750	0
104	20231109	182100	1875830350	29750	29750	29750	29750	0
105	20231109	182000	1875830350	29750	29750	29750	29750	0
106	20231109	181900	1875830350	29750	29750	29750	29750	0
107	20231109	181800	1875830350	29750	29750	29750	29750	0
108	20231109	181700	1875830350	29750	29750	29750	29750	0
109	20231109	181600	1875830350	29750	29750	29750	29750	0
110	20231109	181500	1875830350	29750	29750	29750	29750	0
111	20231109	181400	1875830350	29750	29750	29750	29750	0
112	20231109	181300	1875830350	29750	29750	29750	29750	0
113	20231109	181200	1875830350	29750	29750	29750	29750	0
114	20231109	181100	1875830350	29750	29750	29750	29750	0
115	20231109	181000	1875830350	29750	29750	29750	29750	0
116	20231109	180900	1875830350	29750	29750	29750	29750	0
117	20231109	180800	1875830350	29750	29750	29750	29750	0
118	20231109	180700	1875830350	29750	29750	29750	29750	0
119	20231109	180600	1875830350	29750	29750	29750	29750	0
120	20231109	180500	1875830350	29750	29750	29750	29750	0
121	20231109	180400	1875830350	29750	29750	29750	29750	0
122	20231109	180300	1875830350	29750	29750	29750	29750	3456
123	20231109	180200	1875830350	29750	29750	29750	29750	0
124	20231109	180100	1875830350	29750	29750	29750	29750	0
125	20231109	180000	1875830350	29750	29750	29750	29750	0
126	20231109	175900	1875830350	29750	29750	29750	29750	0
127	20231109	175800	1875830350	29750	29750	29750	29750	0
128	20231109	175700	1875830350	29750	29750	29750	29750	0
129	20231109	175600	1875830350	29750	29750	29750	29750	0
130	20231109	175500	1875830350	29750	29750	29750	29750	0
131	20231109	175400	1875830350	29750	29750	29750	29750	0
132	20231109	175300	1875830350	29750	29750	29750	29750	0
133	20231109	175200	1875830350	29750	29750	29750	29750	0
134	20231109	175100	1875830350	29750	29750	29750	29750	0
135	20231109	175000	1875830350	29750	29750	29750	29750	0
136	20231109	174900	1875830350	29750	29750	29750	29750	0
137	20231109	174800	1875830350	29750	29750	29750	29750	0
138	20231109	174700	1875830350	29750	29750	29750	29750	0
139	20231109	174600	1875830350	29750	29750	29750	29750	0
140	20231109	174500	1875830350	29750	29750	29750	29750	0
141	20231109	174400	1875830350	29750	29750	29750	29750	0
142	20231109	174300	1875830350	29750	29750	29750	29750	0
143	20231109	174200	1875830350	29750	29750	29750	29750	0
144	20231109	174100	1875830350	29750	29750	29750	29750	0
145	20231109	174000	1875830350	29750	29750	29750	29750	0
146	20231109	173900	1875830350	29750	29750	29750	29750	0
147	20231109	173800	1875830350	29750	29750	29750	29750	0
148	20231109	173700	1875830350	29750	29750	29750	29750	0
149	20231109	173600	1875830350	29750	29750	29750	29750	0
150	20231109	173500	1875830350	29750	29750	29750	29750	0
151	20231109	173400	1875830350	29750	29750	29750	29750	0
152	20231109	173300	1875830350	29750	29750	29750	29750	3456
153	20231109	173200	1875830350	29750	29750	29750	29750	0
154	20231109	173100	1875830350	29750	29750	29750	29750	0
155	20231109	173000	1875830350	29750	29750	29750	29750	0
156	20231109	172900	1875830350	29750	29750	29750	29750	0
157	20231109	172800	1875830350	29750	29750	29750	29750	0
158	20231109	172700	1875830350	29750	29750	29750	29750	0
159	20231109	172600	1875830350	29750	29750	29750	29750	0
160	20231109	172500	1875830350	29750	29750	29750	29750	0
161	20231109	172400	1875830350	29750	29750	29750	29750	0
162	20231109	172300	1875830350	29750	29750	29750	29750	0
163	20231109	172200	1875830350	29750	29750	29750	29750	0
164	20231109	172100	1875830350	29750	29750	29750	29750	0
165	20231109	172000	1875830350	29750	29750	29750	29750	0
166	20231109	171900	1875830350	29750	29750	29750	29750	0
167	20231109	171800	1875830350	29750	29750	29750	29750	0
168	20231109	171700	1875830350	29750	29750	29750	29750	0
169	20231109	171600	1875830350	29750	29750	29750	29750	0
170	20231109	171500	1875830350	29750	29750	29750	29750	0
171	20231109	171400	1875830350	29750	29750	29750	29750	0
172	20231109	171300	1875830350	29750	29750	29750	29750	0
173	20231109	171200	1875830350	29750	29750	29750	29750	0
174	20231109	171100	1875830350	29750	29750	29750	29750	0
175	20231109	171000	1875830350	29750	29750	29750	29750	0
176	20231109	170900	1875830350	29750	29750	29750	29750	0
177	20231109	170800	1875830350	29750	29750	29750	29750	0
178	20231109	170700	1875830350	29750	29750	29750	29750	0
179	20231109	170600	1875830350	29750	29750	29750	29750	0
180	20231109	170500	1875830350	29750	29750	29750	29750	0
181	20231109	170400	1875830350	29750	29750	29750	29750	0
182	20231109	170300	1875830350	29750	29750	29750	29750	3456
183	20231109	170200	1875830350	29750	29750	29750	29750	0
184	20231109	170100	1875830350	29750	29750	29750	29750	0
185	20231109	170000	1875830350	29750	29750	29750	29750	0
186	20231109	165900	1875830350	29750	29750	29750	29750	0
187	20231109	165800	1875830350	29750	29750	29750	29750	0
188	20231109	165700	1875830350	29750	29750	29750	29750	0
189	20231109	165600	1875830350	29750	29750	29750	29750	0
190	20231109	165500	1875830350	29750	29750	29750	29750	0
191	20231109	165400	1875830350	29750	29750	29750	29750	0
192	20231109	165300	1875830350	29750	29750	29750	29750	0
193	20231109	165200	1875830350	29750	29750	29750	29750	0
194	20231109	165100	1875830350	29750	29750	29750	29750	0
195	20231109	165000	1875830350	29750	29750	29750	29750	0
196	20231109	164900	1875830350	29750	29750	29750	29750	0
197	20231109	164800	1875830350	29750	29750	29750	29750	0
198	20231109	164700	1875830350	29750	29750	29750	29750	0
199	20231109	164600	1875830350	29750	29750	29750	29750	0
200	20231109	164500	1875830350	29750	29750	29750	29750	0
201	20231109	164400	1875830350	29750	29750	29750	29750	0
202	20231109	164300	1875830350	29750	29750	29750	29750	0
203	20231109	164200	1875830350	29750	29750	29750	29750	0
204	20231109	164100	1875830350	29750	29750	29750	29750	0
205	20231109	164000	1875830350	29750	29750	29750	29750	0
206	20231109	163900	1875830350	29750	29750	29750	29750	0
207	20231109	163800	1875830350	29750	29750	29750	29750	0
208	20231109	163700	1875830350	29750	29750	29750	29750	0
209	20231109	163600	1875830350	29750	29750	29750	29750	0
210	20231109	163500	1875830350	29750	29750	29750	29750	0
211	20231109	163400	1875830350	29750	29750	29750	29750	0
212	20231109	163300	1875830350	29750	29750	29750	29750	3456
213	20231109	163200	1875830350	29750	29750	29750	29750	0
214	20231109	163100	1875830350	29750	29750	29750	29750	0
215	20231109	163000	1875830350	29750	29750	29750	29750	0
216	20231109	162900	1875830350	29750	29750	29750	29750	0
217	20231109	162800	1875830350	29750	29750	29750	29750	0
218	20231109	162700	1875830350	29750	29750	29750	29750	0
219	20231109	162600	1875830350	29750	29750	29750	29750	0
220	20231109	162500	1875830350	29750	29750	29750	29750	0
221	20231109	162400	1875830350	29750	29750	29750	29750	0
222	20231109	162300	1875830350	29750	29750	29750	29750	0
223	20231109	162200	1875830350	29750	29750	29750	29750	0
224	20231109	162100	1875830350	29750	29750	29750	29750	0
225	20231109	162000	1875830350	29750	29750	29750	29750	0
226	20231109	161900	1875830350	29750	29750	29750	29750	0
227	20231109	161800	1875830350	29750	29750	29750	29750	0
228	20231109	161700	1875830350	29750	29750	29750	29750	0
229	20231109	161600	1875830350	29750	29750	29750	29750	0
230	20231109	161500	1875830350	29750	29750	29750	29750	0
231	20231109	161400	1875830350	29750	29750	29750	29750	0
232	20231109	161300	1875830350	29750	29750	29750	29750	0
233	20231109	161200	1875830350	29750	29750	29750	29750	0
234	20231109	161100	1875830350	29750	29750	29750	29750	0
235	20231109	161000	1875830350	29750	29750	29750	29750	0
236	20231109	160900	1875830350	29750	29750	29750	29750	0
237	20231109	160800	1875830350	29750	29750	29750	29750	0
238	20231109	160700	1875830350	29750	29750	29750	29750	0
239	20231109	160600	1875830350	29750	29750	29750	29750	0
240	20231109	160500	1875830350	29750	29750	29750	29750	0
241	20231109	160400	1875830350	29750	29750	29750	29750	0
242	20231109	160300	1875830350	29750	29750	29750	29750	3456
243	20231109	160200	1875830350	29750	29750	29750	29750	0
244	20231109	160100	1875830350	29750	29750	29750	29750	0
245	20231109	160000	1875830350	29750	29750	29750	29750	0
246	20231109	155900	1875830350	29750	29750	29750	29750	0
247	20231109	155800	1875830350	29750	29750	29750	29750	0
248	20231109	155700	1875830350	29750	29750	29750	29750	0
249	20231109	155600	1875830350	29750	29750	29750	29750	0
250	20231109	155500	1875830350	29750	29750	29750	29750	0
251	20231109	155400	1875830350	29750	29750	29750	29750	0
252	20231109	155300	1875830350	29750	29750	29750	29750	0
253	20231109	155200	1875830350	29750	29750	29750	29750	0
254	20231109	155100	1875830350	29750	29750	29750	29750	0
255	20231109	155000	1875830350	29750	29750	29750	29750	0
256	20231109	154900	1875830350	29750	29750	29750	29750	0
257	20231109	154800	1875830350	29750	29750	29750	29750	0
258	20231109	154700	1875830350	29750	29750	29750	29750	0
259	20231109	154600	1875830350	29750	29750	29750	29750	0
260	20231109	154500	1875830350	29750	29750	29750	29750	0
261	20231109	154400	1875830350	29750	29750	29750	29750	0
262	20231109	154300	1875830350	29750	29750	29750	29750	0
263	20231109	154200	1875830350	29750	29750	29750	29750	0
264	20231109	154100	1875830350	29750	29750	29750	29750	0
265	20231109	154000	1875830350	29750	29750	29750	29750	0
266	20231109	153900	1875830350	29750	29750	29750	29750	0
267	20231109	153800	1875830350	29750	29750	29750	29750	0
268	20231109	153700	1875830350	29750	29750	29750	29750	0
269	20231109	153600	1875830350	29750	29750	29750	29750	0
270	20231109	153500	1875830350	29750	29750	29750	29750	0
271	20231109	153400	1875830350	29750	29750	29750	29750	0
272	20231109	153300	1875830350	29750	29750	29750	29750	3456
273	20231109	153200	1875830350	29750	29750	29750	29750	0
274	20231109	153100	1875830350	29750	29750	29750	29750	0
275	20231109	153000	1875830350	29750	29750	29750	29750	3456
276	20231109	152900	1773014350	29750	29750	29750	29750	0
277	20231109	152800	1773014350	29750	29750	29750	29750	0
278	20231109	152700	1773014350	29750	29750	29750	29750	0
279	20231109	152600	1773014350	29750	29750	29750	29750	0
280	20231109	152500	1773014350	29750	29750	29750	29750	0
281	20231109	152400	1773014350	29750	29750	29750	29750	0
282	20231109	152300	1773014350	29750	29750	29750	29750	0
283	20231109	152200	1773014350	29750	29750	29750	29750	0
284	20231109	152100	1773014350	29750	29750	29750	29750	0
285	20231109	152000	1773014350	29750	29750	29750	29750	0
286	20231109	151900	1773014350	29750	29750	29750	29700	207
287	20231109	151800	1766859250	29700	29700	29700	29650	174
288	20231109	151700	1761692300	29700	29700	29700	29700	622
289	20231109	151600	1743218900	29650	29700	29700	29650	86
290	20231109	151500	1740666500	29700	29700	29700	29650	111
291	20231109	151400	1737370700	29700	29650	29700	29650	114
292	20231109	151300	1733984950	29700	29700	29700	29650	84
293	20231109	151200	1731491250	29700	29650	29700	29650	38
294	20231109	151100	1730363450	29650	29700	29700	29650	613
295	20231109	151000	1712186250	29700	29700	29700	29650	63
296	20231109	150900	1710316050	29700	29700	29700	29700	11
297	20231109	150800	1709989350	29700	29650	29700	29650	240
298	20231109	150700	1702862700	29700	29700	29700	29600	133
299	20231109	150600	1698920000	29700	29700	29700	29650	338
300	20231109	150500	1688893950	29700	29700	29700	29700	133
301	20231109	150400	1684943850	29700	29700	29700	29700	62
302	20231109	150300	1683102450	29700	29700	29700	29700	57
303	20231109	150200	1681409550	29700	29700	29700	29600	22
304	20231109	150100	1680756250	29700	29650	29700	29650	504
305	20231109	150000	1665810800	29650	29600	29650	29600	87
306	20231109	145900	1663231350	29650	29600	29650	29600	62
307	20231109	145800	1661395600	29650	29650	29650	29600	115
308	20231109	145700	1657985900	29600	29650	29650	29600	40
309	20231109	145600	1656801400	29600	29600	29700	29600	297
310	20231109	145500	1648009300	29700	29700	29700	29600	154
311	20231109	145400	1643443200	29600	29700	29700	29600	226
312	20231109	145300	1636752700	29700	29600	29700	29600	54
313	20231109	145200	1635152900	29600	29600	29700	29600	304
314	20231109	145100	1626138950	29700	29700	29700	29700	42
315	20231109	145000	1624891550	29700	29650	29700	29650	88
316	20231109	144900	1622281850	29700	29700	29700	29700	14
317	20231109	144800	1621866050	29700	29700	29700	29700	30
318	20231109	144700	1620975050	29700	29650	29700	29650	230
319	20231109	144600	1614155150	29650	29650	29650	29650	28
320	20231109	144500	1613324950	29650	29650	29650	29650	56
321	20231109	144400	1611664550	29650	29700	29700	29650	362
322	20231109	144300	1600927700	29700	29700	29700	29700	35
323	20231109	144200	1599888200	29650	29650	29650	29650	548
324	20231109	144100	1583640000	29650	29700	29700	29650	458
325	20231109	144000	1570057850	29700	29700	29700	29700	37
326	20231109	143900	1568958950	29700	29700	29700	29700	77
327	20231109	143800	1566672050	29700	29700	29700	29700	19
328	20231109	143700	1566107750	29700	29700	29700	29700	77
329	20231109	143600	1563820850	29700	29700	29700	29700	82
330	20231109	143500	1561385450	29700	29700	29700	29700	43
331	20231109	143400	1560108350	29700	29650	29700	29650	344
332	20231109	143300	1549908550	29650	29650	29650	29600	258
333	20231109	143200	1542266150	29600	29650	29650	29600	119
334	20231109	143100	1538738650	29650	29650	29650	29650	63
335	20231109	143000	1536870700	29650	29650	29650	29650	4
336	20231109	142900	1536752100	29600	29650	29650	29600	74
337	20231109	142800	1534559100	29650	29650	29650	29650	95
338	20231109	142700	1531742350	29650	29650	29650	29650	641
339	20231109	142600	1512736700	29700	29700	29700	29700	34
340	20231109	142500	1511726900	29700	29700	29700	29700	98
341	20231109	142400	1508816300	29700	29700	29700	29700	4
342	20231109	142300	1508697500	29650	29700	29700	29650	75
343	20231109	142200	1506470500	29700	29650	29700	29650	61
344	20231109	142100	1504659650	29650	29650	29650	29650	56
345	20231109	142000	1502999250	29700	29700	29700	29700	67
346	20231109	141900	1501009350	29700	29700	29700	29700	0
347	20231109	141800	1501009350	29700	29700	29700	29700	4
348	20231109	141700	1500890550	29700	29700	29700	29700	105
349	20231109	141600	1497772050	29650	29700	29700	29650	5
350	20231109	141500	1497623600	29700	29700	29700	29700	40
351	20231109	141400	1496435600	29700	29700	29700	29700	61
352	20231109	141300	1494623900	29650	29700	29700	29650	80
353	20231109	141200	1492251800	29700	29700	29700	29700	272
354	20231109	141100	1484173400	29700	29700	29700	29700	104
355	20231109	141000	1481084600	29700	29650	29700	29650	11
356	20231109	140900	1480758400	29650	29700	29700	29650	150
357	20231109	140800	1476307800	29650	29650	29650	29650	66
358	20231109	140700	1474350900	29650	29650	29650	29650	1
359	20231109	140600	1474321250	29650	29650	29650	29650	424
360	20231109	140500	1461749650	29700	29700	29700	29700	0
361	20231109	140400	1461749650	29700	29700	29700	29650	87
362	20231109	140300	1459166800	29650	29650	29650	29650	5
363	20231109	140200	1459018550	29650	29650	29650	29650	139
364	20231109	140100	1454897200	29750	29650	29750	29650	138
365	20231109	140000	1450796800	29700	29700	29700	29700	234
366	20231109	135900	1443847000	29700	29700	29700	29700	0
367	20231109	135800	1443847000	29700	29750	29750	29650	255
368	20231109	135700	1436273600	29750	29650	29750	29650	42
369	20231109	135600	1435025800	29700	29750	29750	29700	110
370	20231109	135500	1431755650	29750	29700	29750	29700	22
371	20231109	135400	1431102000	29700	29700	29700	29700	96
372	20231109	135300	1428250800	29800	29750	29800	29750	152
373	20231109	135200	1423724400	29800	29800	29800	29800	0
374	20231109	135100	1423724400	29800	29800	29800	29800	33
375	20231109	135000	1422741000	29700	29700	29700	29700	38
376	20231109	134900	1421612400	29700	29700	29700	29700	13
377	20231109	134800	1421226300	29800	29750	29800	29750	43
378	20231109	134700	1419945100	29750	29750	29750	29700	133
379	20231109	134600	1415989350	29750	29750	29750	29750	0
380	20231109	134500	1415989350	29750	29700	29750	29700	105
381	20231109	134400	1412869550	29650	29650	29650	29650	0
382	20231109	134300	1412869550	29650	29650	29650	29650	81
383	20231109	134200	1410467900	29700	29650	29700	29650	123
384	20231109	134100	1406817600	29750	29650	29750	29650	61
385	20231109	134000	1405004450	29700	29750	29750	29700	27
386	20231109	133900	1404201300	29750	29750	29750	29750	63
387	20231109	133800	1402327050	29700	29700	29700	29700	0
388	20231109	133700	1402327050	29700	29750	29750	29700	104
389	20231109	133600	1399235150	29700	29700	29700	29700	0
390	20231109	133500	1399235150	29700	29700	29700	29700	112
391	20231109	133400	1395908750	29700	29650	29700	29650	263
392	20231109	133300	1388105200	29700	29700	29700	29700	0
393	20231109	133200	1388105200	29700	29700	29700	29700	4
394	20231109	133100	1387986400	29700	29700	29700	29700	61
395	20231109	133000	1386174700	29650	29650	29650	29650	0
396	20231109	132900	1386174700	29650	29700	29700	29650	358
397	20231109	132800	1375556400	29750	29750	29750	29750	30
398	20231109	132700	1374663900	29750	29700	29750	29700	12
399	20231109	132600	1374307400	29750	29700	29750	29700	100
400	20231109	132500	1371335500	29700	29700	29700	29700	27
401	20231109	132400	1370533600	29650	29650	29650	29650	2
402	20231109	132300	1370474300	29700	29700	29750	29700	255
403	20231109	132200	1362897450	29700	29700	29700	29700	0
404	20231109	132100	1362897450	29700	29700	29700	29700	5
405	20231109	132000	1362748950	29700	29700	29700	29700	66
406	20231109	131900	1360788750	29650	29650	29650	29650	1
407	20231109	131800	1360759100	29650	29700	29700	29650	79
408	20231109	131700	1358413650	29650	29650	29650	29650	58
409	20231109	131600	1356693950	29650	29650	29650	29650	0
410	20231109	131500	1356693950	29650	29650	29650	29600	525
411	20231109	131400	1341148150	29700	29700	29700	29700	0
412	20231109	131300	1341148150	29700	29700	29700	29700	11
413	20231109	131200	1340821450	29700	29700	29700	29700	91
414	20231109	131100	1338118750	29700	29700	29700	29700	0
415	20231109	131000	1338118750	29700	29650	29700	29650	94
416	20231109	130900	1335330000	29650	29650	29650	29650	153
417	20231109	130800	1330793550	29650	29650	29650	29650	80
418	20231109	130700	1328421550	29650	29650	29650	29650	10
419	20231109	130600	1328125050	29650	29650	29650	29650	30
420	20231109	130500	1327235550	29650	29650	29650	29650	107
421	20231109	130400	1324063000	29650	29650	29650	29650	63
422	20231109	130300	1322195050	29700	29650	29700	29650	39
423	20231109	130200	1321038650	29650	29700	29700	29650	132
424	20231109	130100	1317121700	29700	29650	29700	29650	89
425	20231109	130000	1314482550	29650	29700	29700	29650	355
426	20231109	125900	1303952650	29700	29700	29700	29700	61
427	20231109	125800	1302140950	29700	29700	29700	29700	5
428	20231109	125700	1301992450	29700	29700	29700	29700	1
429	20231109	125600	1301962750	29700	29700	29700	29700	210
430	20231109	125500	1295725750	29700	29700	29700	29700	1
431	20231109	125400	1295696050	29700	29700	29700	29700	0
432	20231109	125300	1295696050	29700	29750	29750	29700	400
433	20231109	125200	1283813800	29750	29750	29750	29750	0
434	20231109	125100	1283813800	29750	29750	29750	29700	117
435	20231109	125000	1280335050	29750	29750	29750	29750	9
436	20231109	124900	1280067300	29750	29700	29750	29700	6
437	20231109	124800	1279888850	29750	29750	29750	29750	62
438	20231109	124700	1278044350	29750	29750	29750	29700	9
439	20231109	124600	1277776650	29750	29750	29750	29750	0
440	20231109	124500	1277776650	29750	29750	29750	29750	142
441	20231109	124400	1273552150	29750	29700	29750	29700	46
442	20231109	124300	1272184200	29700	29750	29750	29700	67
443	20231109	124200	1270191200	29700	29700	29700	29700	38
444	20231109	124100	1269062600	29700	29700	29700	29700	122
445	20231109	124000	1265439200	29750	29750	29750	29750	62
446	20231109	123900	1263594700	29750	29750	29750	29750	0
447	20231109	123800	1263594700	29750	29700	29750	29700	94
448	20231109	123700	1260802700	29750	29700	29750	29700	71
449	20231109	123600	1258690950	29750	29750	29750	29750	0
450	20231109	123500	1258690950	29750	29750	29750	29750	119
451	20231109	123400	1255150700	29750	29750	29750	29750	0
452	20231109	123300	1255150700	29750	29750	29750	29750	91
453	20231109	123200	1252443450	29750	29750	29750	29750	0
454	20231109	123100	1252443450	29750	29750	29750	29750	88
455	20231109	123000	1249825450	29750	29800	29800	29750	106
456	20231109	122900	1246671900	29800	29800	29800	29800	10
457	20231109	122800	1246373900	29650	29650	29650	29650	0
458	20231109	122700	1246373900	29650	29650	29650	29650	0
459	20231109	122600	1246373900	29650	29650	29650	29650	0
460	20231109	122500	1246373900	29650	29650	29650	29650	139
461	20231109	122400	1242252550	29700	29750	29800	29700	571
462	20231109	122300	1225287750	29750	29750	29750	29750	30
463	20231109	122200	1224395250	29750	29750	29750	29750	16
464	20231109	122100	1223919250	29750	29750	29750	29750	248
465	20231109	122000	1216541250	29750	29750	29750	29750	354
466	20231109	121900	1206009750	29800	29800	29800	29800	340
467	20231109	121800	1195877750	29850	29850	29850	29850	90
468	20231109	121700	1193191250	29800	29800	29800	29800	0
469	20231109	121600	1193191250	29800	29800	29850	29800	99
470	20231109	121500	1190238000	29800	29800	29800	29800	2
471	20231109	121400	1190178400	29750	29800	29800	29750	330
472	20231109	121300	1180359650	29800	29800	29800	29800	40
473	20231109	121200	1179167650	29800	29800	29800	29800	72
474	20231109	121100	1177022050	29800	29800	29800	29800	30
475	20231109	121000	1176128050	29800	29800	29800	29800	34
476	20231109	120900	1175114850	29750	29750	29750	29750	8
477	20231109	120800	1174876850	29750	29800	29800	29750	88
478	20231109	120700	1172255700	29800	29800	29800	29800	61
479	20231109	120600	1170437900	29800	29800	29800	29800	2
480	20231109	120500	1170378300	29800	29750	29800	29750	187
481	20231109	120400	1164806400	29800	29800	29800	29800	0
482	20231109	120300	1164806400	29800	29800	29800	29800	230
483	20231109	120200	1157952400	29800	29850	29850	29800	800
484	20231109	120100	1134112200	29850	29850	29850	29850	50
485	20231109	120000	1132619700	29850	29850	29850	29850	1
486	20231109	115900	1132589850	29850	29800	29850	29800	88
487	20231109	115800	1129964350	29800	29850	29850	29800	7
488	20231109	115700	1129755550	29800	29850	29850	29800	122
489	20231109	115600	1126114650	29850	29850	29850	29850	0
490	20231109	115500	1126114650	29850	29800	29850	29800	45
491	20231109	115400	1124771450	29850	29850	29850	29850	104
492	20231109	115300	1121667050	29850	29850	29850	29850	0
493	20231109	115200	1121667050	29850	29800	29850	29800	50
494	20231109	115100	1120174700	29850	29850	29850	29850	88
495	20231109	115000	1117547900	29800	29800	29850	29800	55
496	20231109	114900	1115906700	29850	29850	29850	29850	90
497	20231109	114800	1113220200	29850	29850	29850	29850	55
498	20231109	114700	1111578450	29850	29850	29850	29850	113
499	20231109	114600	1108205400	29850	29800	29850	29800	99
500	20231109	114500	1105250500	29800	29800	29800	29800	1
501	20231109	114400	1105220700	29850	29850	29850	29850	36
502	20231109	114300	1104146100	29850	29850	29850	29850	156
503	20231109	114200	1099489500	29850	29850	29900	29850	1503
504	20231109	114100	1054623400	29850	29850	29850	29850	62
505	20231109	114000	1052772700	29850	29850	29850	29850	53
506	20231109	113900	1051190650	29850	29800	29850	29800	76
507	20231109	113800	1048924050	29850	29850	29850	29850	96
508	20231109	113700	1046058450	29850	29850	29850	29850	44
509	20231109	113600	1044745050	29850	29850	29850	29850	0
510	20231109	113500	1044745050	29850	29850	29850	29850	101
511	20231109	113400	1041730200	29850	29850	29850	29850	39
512	20231109	113300	1040566050	29850	29850	29850	29850	131
513	20231109	113200	1036655700	29800	29800	29800	29800	5
514	20231109	113100	1036506700	29800	29850	29850	29800	53
515	20231109	113000	1034925600	29850	29850	29850	29850	95
516	20231109	112900	1032089850	29850	29850	29850	29850	44
517	20231109	112800	1030776450	29850	29850	29850	29850	32
518	20231109	112700	1029821250	29850	29850	29850	29850	62
519	20231109	112600	1027970550	29800	29800	29800	29800	0
520	20231109	112500	1027970550	29800	29850	29850	29800	208
521	20231109	112400	1021766750	29800	29800	29800	29800	10
522	20231109	112300	1021468750	29850	29850	29850	29850	51
523	20231109	112200	1019946400	29850	29800	29850	29800	111
524	20231109	112100	1016633850	29850	29800	29850	29800	155
525	20231109	112000	1012009600	29850	29800	29850	29800	64
526	20231109	111900	1010100100	29850	29800	29850	29800	181
527	20231109	111800	1004700300	29800	29800	29800	29800	18
528	20231109	111700	1004163900	29850	29850	29850	29850	62
529	20231109	111600	1002313200	29800	29850	29850	29800	81
530	20231109	111500	999899150	29800	29850	29850	29800	112
531	20231109	111400	996559450	29800	29850	29850	29800	105
532	20231109	111300	993425350	29800	29800	29850	29800	49
533	20231109	111200	991963550	29850	29850	29850	29850	68
534	20231109	111100	989933750	29850	29850	29850	29850	101
535	20231109	111000	986918900	29850	29850	29850	29850	30
536	20231109	110900	986023400	29850	29850	29850	29850	117
537	20231109	110800	982530950	29850	29850	29850	29850	82
538	20231109	110700	980083250	29850	29850	29850	29850	3
539	20231109	110600	979993700	29850	29850	29850	29850	89
540	20231109	110500	977337050	29850	29850	29850	29850	0
541	20231109	110400	977337050	29850	29850	29850	29850	0
542	20231109	110300	977337050	29850	29850	29850	29750	502
543	20231109	110200	962366800	29800	29800	29800	29800	143
544	20231109	110100	958105400	29800	29850	29850	29800	114
545	20231109	110000	954708100	29850	29800	29850	29800	133
546	20231109	105900	950741650	29800	29850	29850	29800	12
547	20231109	105800	950383500	29800	29850	29850	29800	332
548	20231109	105700	940483600	29800	29800	29800	29800	12
549	20231109	105600	940126000	29850	29850	29850	29850	0
550	20231109	105500	940126000	29850	29850	29850	29850	195
551	20231109	105400	934305250	29800	29850	29850	29800	53
552	20231109	105300	932725300	29850	29850	29850	29850	0
553	20231109	105200	932725300	29850	29850	29850	29850	113
554	20231109	105100	929352250	29850	29850	29850	29850	4
555	20231109	105000	929232850	29850	29850	29850	29850	128
556	20231109	104900	925412050	29850	29850	29850	29850	620
557	20231109	104800	906905050	29850	29850	29850	29850	1
558	20231109	104700	906875200	29850	29800	29850	29800	100
559	20231109	104600	903894200	29800	29850	29850	29800	93
560	20231109	104500	901118500	29850	29850	29850	29850	26
561	20231109	104400	900342400	29800	29850	29850	29800	131
562	20231109	104300	896437050	29850	29800	29850	29800	56
563	20231109	104200	894766600	29850	29850	29850	29850	35
564	20231109	104100	893721850	29800	29800	29800	29800	30
565	20231109	104000	892827850	29850	29800	29850	29800	86
566	20231109	103900	890263000	29850	29850	29850	29850	46
567	20231109	103800	888889900	29850	29850	29850	29850	45
568	20231109	103700	887546650	29850	29850	29850	29850	42
569	20231109	103600	886292950	29850	29850	29850	29850	3
570	20231109	103500	886203400	29850	29850	29850	29850	42
571	20231109	103400	884949700	29850	29750	29850	29750	24
572	20231109	103300	884234300	29850	29800	29850	29800	520
573	20231109	103200	868735750	29800	29750	29800	29750	16
574	20231109	103100	868259450	29750	29750	29750	29750	16
575	20231109	103000	867783450	29800	29800	29800	29750	770
576	20231109	102900	844875250	29800	29800	29800	29750	241
577	20231109	102800	837693700	29750	29800	29800	29750	81
578	20231109	102700	835280150	29800	29750	29800	29750	15
579	20231109	102600	834833700	29800	29800	29800	29800	47
580	20231109	102500	833433100	29800	29800	29800	29800	2
581	20231109	102400	833373500	29800	29750	29800	29750	5
582	20231109	102300	833224600	29800	29750	29800	29700	646
583	20231109	102200	814015650	29750	29750	29750	29700	314
584	20231109	102100	804674200	29750	29700	29750	29700	113
585	20231109	102000	801314450	29750	29750	29750	29750	32
586	20231109	101900	800362450	29750	29750	29750	29750	101
587	20231109	101800	797357700	29750	29750	29750	29750	31
588	20231109	101700	796435450	29750	29750	29750	29700	169
589	20231109	101600	791410700	29750	29750	29750	29750	65
590	20231109	101500	789476950	29750	29700	29750	29700	41
591	20231109	101400	788257350	29750	29750	29750	29700	71
592	20231109	101300	786145200	29750	29750	29750	29750	29
593	20231109	101200	785282450	29700	29700	29700	29700	114
594	20231109	101100	781896650	29700	29700	29700	29700	0
595	20231109	101000	781896650	29700	29700	29700	29700	1
596	20231109	100900	781866950	29650	29650	29650	29650	179
597	20231109	100800	776559600	29650	29650	29650	29650	10
598	20231109	100700	776263100	29650	29650	29650	29650	0
599	20231109	100600	776263100	29650	29750	29750	29650	295
600	20231109	100500	767501600	29700	29750	29750	29700	81
601	20231109	100400	765091900	29750	29700	29750	29700	80
602	20231109	100300	762712900	29750	29700	29750	29700	282
603	20231109	100200	754326300	29650	29650	29650	29650	0
604	20231109	100100	754326300	29650	29600	29650	29600	182
605	20231109	100000	748930500	29600	29400	29600	29400	4287
606	20231109	095900	622503100	29400	29450	29450	29400	1088
607	20231109	095800	590466400	29500	29550	29550	29500	1638
608	20231109	095700	542140750	29550	29550	29550	29550	47
609	20231109	095600	540751900	29550	29550	29550	29550	60
610	20231109	095500	538978900	29500	29550	29550	29500	151
611	20231109	095400	534523800	29650	29500	29650	29500	443
612	20231109	095300	521453700	29500	29550	29550	29500	1104
613	20231109	095200	488873400	29550	29600	29600	29550	141
614	20231109	095100	484706350	29550	29600	29600	29550	138
615	20231109	095000	480621600	29650	29650	29650	29600	410
616	20231109	094900	468466400	29700	29650	29700	29650	19
617	20231109	094800	467902900	29700	29700	29700	29700	20
618	20231109	094700	467308900	29650	29650	29650	29650	2
619	20231109	094600	467249600	29650	29700	29750	29650	854
620	20231109	094500	441888450	29750	29750	29750	29750	524
621	20231109	094400	426299450	29800	29800	29800	29750	14
622	20231109	094300	425882450	29750	29750	29750	29750	29
623	20231109	094200	425019700	29750	29750	29800	29750	132
624	20231109	094100	421092500	29800	29800	29800	29800	13
625	20231109	094000	420705100	29750	29750	29800	29750	274
626	20231109	093900	412548200	29750	29750	29750	29750	160
627	20231109	093800	407788200	29800	29750	29800	29750	83
628	20231109	093700	405315450	29750	29800	29800	29750	138
629	20231109	093600	401204650	29800	29800	29800	29800	42
630	20231109	093500	399953050	29800	29800	29800	29800	56
631	20231109	093400	398284250	29800	29800	29800	29800	283
632	20231109	093300	389850850	29850	29800	29850	29750	99
633	20231109	093200	386900550	29800	29800	29800	29800	115
634	20231109	093100	383473550	29800	29750	29800	29750	168
635	20231109	093000	378474750	29800	29800	29800	29800	21
636	20231109	092900	377848950	29800	29850	29850	29800	299
637	20231109	092800	368936350	29850	29800	29850	29800	516
638	20231109	092700	353557600	29800	29850	29850	29800	518
639	20231109	092600	338108100	29850	29950	29950	29850	1309
640	20231109	092500	299029550	29950	29850	29950	29850	1120
641	20231109	092400	265543100	29850	29850	29900	29850	146
642	20231109	092300	261183450	29850	29850	29850	29850	380
643	20231109	092200	249840450	29850	29850	29850	29800	546
644	20231109	092100	233542600	29850	29800	29850	29800	1146
645	20231109	092000	199386700	29800	29700	29800	29700	1151
646	20231109	091900	165181750	29700	29700	29700	29700	320
647	20231109	091800	155677750	29650	29650	29650	29650	90
648	20231109	091700	153009250	29650	29600	29650	29600	31
649	20231109	091600	152090750	29600	29650	29650	29600	203
650	20231109	091500	146076700	29650	29650	29650	29650	24
651	20231109	091400	145365100	29650	29550	29650	29500	184
652	20231109	091300	139934350	29550	29550	29550	29550	326
653	20231109	091200	130301050	29550	29600	29650	29550	189
654	20231109	091100	124707500	29550	29650	29650	29550	7
655	20231109	091000	124500450	29550	29550	29550	29550	100
656	20231109	090900	121545450	29550	29550	29650	29550	133
657	20231109	090800	117604600	29550	29550	29550	29550	47
658	20231109	090700	116215750	29550	29550	29650	29550	279
659	20231109	090600	107965250	29550	29450	29550	29450	207
660	20231109	090500	101863750	29450	29550	29550	29450	454
661	20231109	090400	88478500	29500	29600	29600	29500	1337
662	20231109	090300	48960200	29600	29600	29600	29600	100
663	20231109	090200	46000200	29600	29600	29700	29600	649
664	20231109	090100	26789700	29700	29750	29750	29700	15
665	20231109	090000	26343950	29750	29700	29750	29600	887