KissMeData/056190/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	193400	2677671850	29200	29200	29200	29200	5139
3	20231107	193300	2677671850	29200	29200	29200	29200	0
4	20231107	193200	2677671850	29200	29200	29200	29200	0
5	20231107	193100	2677671850	29200	29200	29200	29200	0
6	20231107	193000	2677671850	29200	29200	29200	29200	0
7	20231107	192900	2677671850	29200	29200	29200	29200	0
8	20231107	192800	2677671850	29200	29200	29200	29200	0
9	20231107	192700	2677671850	29200	29200	29200	29200	0
10	20231107	192600	2677671850	29200	29200	29200	29200	0
11	20231107	192500	2677671850	29200	29200	29200	29200	0
12	20231107	192400	2677671850	29200	29200	29200	29200	0
13	20231107	192300	2677671850	29200	29200	29200	29200	0
14	20231107	192200	2677671850	29200	29200	29200	29200	0
15	20231107	192100	2677671850	29200	29200	29200	29200	0
16	20231107	192000	2677671850	29200	29200	29200	29200	0
17	20231107	191900	2677671850	29200	29200	29200	29200	0
18	20231107	191800	2677671850	29200	29200	29200	29200	0
19	20231107	191700	2677671850	29200	29200	29200	29200	0
20	20231107	191600	2677671850	29200	29200	29200	29200	0
21	20231107	191500	2677671850	29200	29200	29200	29200	0
22	20231107	191400	2677671850	29200	29200	29200	29200	0
23	20231107	191300	2677671850	29200	29200	29200	29200	0
24	20231107	191200	2677671850	29200	29200	29200	29200	0
25	20231107	191100	2677671850	29200	29200	29200	29200	0
26	20231107	191000	2677671850	29200	29200	29200	29200	0
27	20231107	190900	2677671850	29200	29200	29200	29200	0
28	20231107	190800	2677671850	29200	29200	29200	29200	0
29	20231107	190700	2677671850	29200	29200	29200	29200	0
30	20231107	190600	2677671850	29200	29200	29200	29200	0
31	20231107	190500	2677671850	29200	29200	29200	29200	0
32	20231107	190400	2677671850	29200	29200	29200	29200	5139
33	20231107	190300	2677671850	29200	29200	29200	29200	0
34	20231107	190200	2677671850	29200	29200	29200	29200	0
35	20231107	190100	2677671850	29200	29200	29200	29200	0
36	20231107	190000	2677671850	29200	29200	29200	29200	0
37	20231107	185900	2677671850	29200	29200	29200	29200	0
38	20231107	185800	2677671850	29200	29200	29200	29200	0
39	20231107	185700	2677671850	29200	29200	29200	29200	0
40	20231107	185600	2677671850	29200	29200	29200	29200	0
41	20231107	185500	2677671850	29200	29200	29200	29200	0
42	20231107	185400	2677671850	29200	29200	29200	29200	0
43	20231107	185300	2677671850	29200	29200	29200	29200	0
44	20231107	185200	2677671850	29200	29200	29200	29200	0
45	20231107	185100	2677671850	29200	29200	29200	29200	0
46	20231107	185000	2677671850	29200	29200	29200	29200	0
47	20231107	184900	2677671850	29200	29200	29200	29200	0
48	20231107	184800	2677671850	29200	29200	29200	29200	0
49	20231107	184700	2677671850	29200	29200	29200	29200	0
50	20231107	184600	2677671850	29200	29200	29200	29200	0
51	20231107	184500	2677671850	29200	29200	29200	29200	0
52	20231107	184400	2677671850	29200	29200	29200	29200	0
53	20231107	184300	2677671850	29200	29200	29200	29200	0
54	20231107	184200	2677671850	29200	29200	29200	29200	0
55	20231107	184100	2677671850	29200	29200	29200	29200	0
56	20231107	184000	2677671850	29200	29200	29200	29200	0
57	20231107	183900	2677671850	29200	29200	29200	29200	0
58	20231107	183800	2677671850	29200	29200	29200	29200	0
59	20231107	183700	2677671850	29200	29200	29200	29200	0
60	20231107	183600	2677671850	29200	29200	29200	29200	0
61	20231107	183500	2677671850	29200	29200	29200	29200	0
62	20231107	183400	2677671850	29200	29200	29200	29200	5139
63	20231107	183300	2677671850	29200	29200	29200	29200	0
64	20231107	183200	2677671850	29200	29200	29200	29200	0
65	20231107	183100	2677671850	29200	29200	29200	29200	0
66	20231107	183000	2677671850	29200	29200	29200	29200	0
67	20231107	182900	2677671850	29200	29200	29200	29200	0
68	20231107	182800	2677671850	29200	29200	29200	29200	0
69	20231107	182700	2677671850	29200	29200	29200	29200	0
70	20231107	182600	2677671850	29200	29200	29200	29200	0
71	20231107	182500	2677671850	29200	29200	29200	29200	0
72	20231107	182400	2677671850	29200	29200	29200	29200	0
73	20231107	182300	2677671850	29200	29200	29200	29200	0
74	20231107	182200	2677671850	29200	29200	29200	29200	0
75	20231107	182100	2677671850	29200	29200	29200	29200	0
76	20231107	182000	2677671850	29200	29200	29200	29200	0
77	20231107	181900	2677671850	29200	29200	29200	29200	0
78	20231107	181800	2677671850	29200	29200	29200	29200	0
79	20231107	181700	2677671850	29200	29200	29200	29200	0
80	20231107	181600	2677671850	29200	29200	29200	29200	0
81	20231107	181500	2677671850	29200	29200	29200	29200	0
82	20231107	181400	2677671850	29200	29200	29200	29200	0
83	20231107	181300	2677671850	29200	29200	29200	29200	0
84	20231107	181200	2677671850	29200	29200	29200	29200	0
85	20231107	181100	2677671850	29200	29200	29200	29200	0
86	20231107	181000	2677671850	29200	29200	29200	29200	0
87	20231107	180900	2677671850	29200	29200	29200	29200	0
88	20231107	180800	2677671850	29200	29200	29200	29200	0
89	20231107	180700	2677671850	29200	29200	29200	29200	0
90	20231107	180600	2677671850	29200	29200	29200	29200	0
91	20231107	180500	2677671850	29200	29200	29200	29200	0
92	20231107	180400	2677671850	29200	29200	29200	29200	5139
93	20231107	180300	2677671850	29200	29200	29200	29200	0
94	20231107	180200	2677671850	29200	29200	29200	29200	0
95	20231107	180100	2677671850	29200	29200	29200	29200	0
96	20231107	180000	2677671850	29200	29200	29200	29200	0
97	20231107	175900	2677671850	29200	29200	29200	29200	0
98	20231107	175800	2677671850	29200	29200	29200	29200	0
99	20231107	175700	2677671850	29200	29200	29200	29200	0
100	20231107	175600	2677671850	29200	29200	29200	29200	0
101	20231107	175500	2677671850	29200	29200	29200	29200	0
102	20231107	175400	2677671850	29200	29200	29200	29200	0
103	20231107	175300	2677671850	29200	29200	29200	29200	0
104	20231107	175200	2677671850	29200	29200	29200	29200	0
105	20231107	175100	2677671850	29200	29200	29200	29200	0
106	20231107	175000	2677671850	29200	29200	29200	29200	0
107	20231107	174900	2677671850	29200	29200	29200	29200	0
108	20231107	174800	2677671850	29200	29200	29200	29200	0
109	20231107	174700	2677671850	29200	29200	29200	29200	0
110	20231107	174600	2677671850	29200	29200	29200	29200	0
111	20231107	174500	2677671850	29200	29200	29200	29200	0
112	20231107	174400	2677671850	29200	29200	29200	29200	0
113	20231107	174300	2677671850	29200	29200	29200	29200	0
114	20231107	174200	2677671850	29200	29200	29200	29200	0
115	20231107	174100	2677671850	29200	29200	29200	29200	0
116	20231107	174000	2677671850	29200	29200	29200	29200	0
117	20231107	173900	2677671850	29200	29200	29200	29200	0
118	20231107	173800	2677671850	29200	29200	29200	29200	0
119	20231107	173700	2677671850	29200	29200	29200	29200	0
120	20231107	173600	2677671850	29200	29200	29200	29200	0
121	20231107	173500	2677671850	29200	29200	29200	29200	0
122	20231107	173400	2677671850	29200	29200	29200	29200	5139
123	20231107	173300	2677671850	29200	29200	29200	29200	0
124	20231107	173200	2677671850	29200	29200	29200	29200	0
125	20231107	173100	2677671850	29200	29200	29200	29200	0
126	20231107	173000	2677671850	29200	29200	29200	29200	0
127	20231107	172900	2677671850	29200	29200	29200	29200	0
128	20231107	172800	2677671850	29200	29200	29200	29200	0
129	20231107	172700	2677671850	29200	29200	29200	29200	0
130	20231107	172600	2677671850	29200	29200	29200	29200	0
131	20231107	172500	2677671850	29200	29200	29200	29200	0
132	20231107	172400	2677671850	29200	29200	29200	29200	0
133	20231107	172300	2677671850	29200	29200	29200	29200	0
134	20231107	172200	2677671850	29200	29200	29200	29200	0
135	20231107	172100	2677671850	29200	29200	29200	29200	0
136	20231107	172000	2677671850	29200	29200	29200	29200	0
137	20231107	171900	2677671850	29200	29200	29200	29200	0
138	20231107	171800	2677671850	29200	29200	29200	29200	0
139	20231107	171700	2677671850	29200	29200	29200	29200	0
140	20231107	171600	2677671850	29200	29200	29200	29200	0
141	20231107	171500	2677671850	29200	29200	29200	29200	0
142	20231107	171400	2677671850	29200	29200	29200	29200	0
143	20231107	171300	2677671850	29200	29200	29200	29200	0
144	20231107	171200	2677671850	29200	29200	29200	29200	0
145	20231107	171100	2677671850	29200	29200	29200	29200	0
146	20231107	171000	2677671850	29200	29200	29200	29200	0
147	20231107	170900	2677671850	29200	29200	29200	29200	0
148	20231107	170800	2677671850	29200	29200	29200	29200	0
149	20231107	170700	2677671850	29200	29200	29200	29200	0
150	20231107	170600	2677671850	29200	29200	29200	29200	0
151	20231107	170500	2677671850	29200	29200	29200	29200	0
152	20231107	170400	2677671850	29200	29200	29200	29200	5139
153	20231107	170300	2677671850	29200	29200	29200	29200	0
154	20231107	170200	2677671850	29200	29200	29200	29200	0
155	20231107	170100	2677671850	29200	29200	29200	29200	0
156	20231107	170000	2677671850	29200	29200	29200	29200	0
157	20231107	165900	2677671850	29200	29200	29200	29200	0
158	20231107	165800	2677671850	29200	29200	29200	29200	0
159	20231107	165700	2677671850	29200	29200	29200	29200	0
160	20231107	165600	2677671850	29200	29200	29200	29200	0
161	20231107	165500	2677671850	29200	29200	29200	29200	0
162	20231107	165400	2677671850	29200	29200	29200	29200	0
163	20231107	165300	2677671850	29200	29200	29200	29200	0
164	20231107	165200	2677671850	29200	29200	29200	29200	0
165	20231107	165100	2677671850	29200	29200	29200	29200	0
166	20231107	165000	2677671850	29200	29200	29200	29200	0
167	20231107	164900	2677671850	29200	29200	29200	29200	0
168	20231107	164800	2677671850	29200	29200	29200	29200	0
169	20231107	164700	2677671850	29200	29200	29200	29200	0
170	20231107	164600	2677671850	29200	29200	29200	29200	0
171	20231107	164500	2677671850	29200	29200	29200	29200	0
172	20231107	164400	2677671850	29200	29200	29200	29200	0
173	20231107	164300	2677671850	29200	29200	29200	29200	0
174	20231107	164200	2677671850	29200	29200	29200	29200	0
175	20231107	164100	2677671850	29200	29200	29200	29200	0
176	20231107	164000	2677671850	29200	29200	29200	29200	0
177	20231107	163900	2677671850	29200	29200	29200	29200	0
178	20231107	163800	2677671850	29200	29200	29200	29200	0
179	20231107	163700	2677671850	29200	29200	29200	29200	0
180	20231107	163600	2677671850	29200	29200	29200	29200	0
181	20231107	163500	2677671850	29200	29200	29200	29200	0
182	20231107	163400	2677671850	29200	29200	29200	29200	5139
183	20231107	163300	2677671850	29200	29200	29200	29200	0
184	20231107	163200	2677671850	29200	29200	29200	29200	0
185	20231107	163100	2677671850	29200	29200	29200	29200	0
186	20231107	163000	2677671850	29200	29200	29200	29200	0
187	20231107	162900	2677671850	29200	29200	29200	29200	0
188	20231107	162800	2677671850	29200	29200	29200	29200	0
189	20231107	162700	2677671850	29200	29200	29200	29200	0
190	20231107	162600	2677671850	29200	29200	29200	29200	0
191	20231107	162500	2677671850	29200	29200	29200	29200	0
192	20231107	162400	2677671850	29200	29200	29200	29200	0
193	20231107	162300	2677671850	29200	29200	29200	29200	0
194	20231107	162200	2677671850	29200	29200	29200	29200	0
195	20231107	162100	2677671850	29200	29200	29200	29200	0
196	20231107	162000	2677671850	29200	29200	29200	29200	0
197	20231107	161900	2677671850	29200	29200	29200	29200	0
198	20231107	161800	2677671850	29200	29200	29200	29200	0
199	20231107	161700	2677671850	29200	29200	29200	29200	0
200	20231107	161600	2677671850	29200	29200	29200	29200	0
201	20231107	161500	2677671850	29200	29200	29200	29200	0
202	20231107	161400	2677671850	29200	29200	29200	29200	0
203	20231107	161300	2677671850	29200	29200	29200	29200	0
204	20231107	161200	2677671850	29200	29200	29200	29200	0
205	20231107	161100	2677671850	29200	29200	29200	29200	0
206	20231107	161000	2677671850	29200	29200	29200	29200	0
207	20231107	160900	2677671850	29200	29200	29200	29200	0
208	20231107	160800	2677671850	29200	29200	29200	29200	0
209	20231107	160700	2677671850	29200	29200	29200	29200	0
210	20231107	160600	2677671850	29200	29200	29200	29200	0
211	20231107	160500	2677671850	29200	29200	29200	29200	0
212	20231107	160400	2677671850	29200	29200	29200	29200	5139
213	20231107	160300	2677671850	29200	29200	29200	29200	0
214	20231107	160200	2677671850	29200	29200	29200	29200	0
215	20231107	160100	2677671850	29200	29200	29200	29200	0
216	20231107	160000	2677671850	29200	29200	29200	29200	0
217	20231107	155900	2677671850	29200	29200	29200	29200	0
218	20231107	155800	2677671850	29200	29200	29200	29200	0
219	20231107	155700	2677671850	29200	29200	29200	29200	0
220	20231107	155600	2677671850	29200	29200	29200	29200	0
221	20231107	155500	2677671850	29200	29200	29200	29200	0
222	20231107	155400	2677671850	29200	29200	29200	29200	0
223	20231107	155300	2677671850	29200	29200	29200	29200	0
224	20231107	155200	2677671850	29200	29200	29200	29200	0
225	20231107	155100	2677671850	29200	29200	29200	29200	0
226	20231107	155000	2677671850	29200	29200	29200	29200	0
227	20231107	154900	2677671850	29200	29200	29200	29200	0
228	20231107	154800	2677671850	29200	29200	29200	29200	0
229	20231107	154700	2677671850	29200	29200	29200	29200	0
230	20231107	154600	2677671850	29200	29200	29200	29200	0
231	20231107	154500	2677671850	29200	29200	29200	29200	0
232	20231107	154400	2677671850	29200	29200	29200	29200	0
233	20231107	154300	2677671850	29200	29200	29200	29200	0
234	20231107	154200	2677671850	29200	29200	29200	29200	0
235	20231107	154100	2677671850	29200	29200	29200	29200	0
236	20231107	154000	2677671850	29200	29200	29200	29200	0
237	20231107	153900	2677671850	29200	29200	29200	29200	0
238	20231107	153800	2677671850	29200	29200	29200	29200	0
239	20231107	153700	2677671850	29200	29200	29200	29200	0
240	20231107	153600	2677671850	29200	29200	29200	29200	0
241	20231107	153500	2677671850	29200	29200	29200	29200	0
242	20231107	153400	2677671850	29200	29200	29200	29200	5139
243	20231107	153300	2677671850	29200	29200	29200	29200	0
244	20231107	153200	2677671850	29200	29200	29200	29200	0
245	20231107	153100	2677671850	29200	29200	29200	29200	0
246	20231107	153000	2677671850	29200	29200	29200	29200	5139
247	20231107	152900	2527613050	29200	29200	29200	29200	0
248	20231107	152800	2527613050	29200	29200	29200	29200	0
249	20231107	152700	2527613050	29200	29200	29200	29200	0
250	20231107	152600	2527613050	29200	29200	29200	29200	0
251	20231107	152500	2527613050	29200	29200	29200	29200	0
252	20231107	152400	2527613050	29200	29200	29200	29200	0
253	20231107	152300	2527613050	29200	29200	29200	29200	0
254	20231107	152200	2527613050	29200	29200	29200	29200	0
255	20231107	152100	2527613050	29200	29200	29200	29200	0
256	20231107	152000	2527613050	29200	29200	29200	29200	0
257	20231107	151900	2527613050	29200	29350	29400	29200	218
258	20231107	151800	2521238150	29200	29300	29300	29200	278
259	20231107	151700	2513110300	29300	29300	29350	29300	368
260	20231107	151600	2502322250	29300	29350	29350	29300	61
261	20231107	151500	2500534200	29300	29300	29350	29300	102
262	20231107	151400	2497543250	29300	29300	29350	29250	525
263	20231107	151300	2482158700	29250	29300	29300	29250	242
264	20231107	151200	2475073700	29300	29300	29300	29250	272
265	20231107	151100	2467108800	29250	29300	29300	29250	139
266	20231107	151000	2463040450	29250	29250	29300	29250	265
267	20231107	150900	2455279350	29300	29250	29300	29250	208
268	20231107	150800	2449192000	29300	29250	29300	29200	186
269	20231107	150700	2443750200	29200	29300	29300	29200	777
270	20231107	150600	2421020300	29250	29250	29300	29250	154
271	20231107	150500	2416513450	29250	29300	29300	29250	154
272	20231107	150400	2412005200	29250	29300	29300	29250	17
273	20231107	150300	2411507200	29300	29300	29300	29250	68
274	20231107	150200	2409515050	29250	29250	29300	29250	12
275	20231107	150100	2409163550	29300	29250	29300	29250	406
276	20231107	150000	2397268650	29250	29300	29300	29250	95
277	20231107	145900	2394487650	29250	29250	29300	29250	92
278	20231107	145800	2391795100	29250	29300	29350	29250	481
279	20231107	145700	2377704350	29300	29350	29350	29300	353
280	20231107	145600	2367359800	29300	29350	29350	29300	200
281	20231107	145500	2361493350	29300	29350	29350	29300	168
282	20231107	145400	2356566650	29300	29350	29350	29300	183
283	20231107	145300	2351199100	29350	29350	29350	29300	178
284	20231107	145200	2345978650	29300	29350	29350	29300	220
285	20231107	145100	2339525300	29350	29300	29350	29300	149
286	20231107	145000	2335155450	29300	29300	29350	29250	161
287	20231107	144900	2330433750	29300	29300	29350	29250	244
288	20231107	144800	2323285650	29300	29300	29300	29250	251
289	20231107	144700	2315934900	29250	29350	29350	29250	230
290	20231107	144600	2309194350	29300	29350	29400	29300	311
291	20231107	144500	2300067100	29400	29400	29400	29350	209
292	20231107	144400	2293926150	29350	29400	29400	29350	187
293	20231107	144300	2288431650	29350	29300	29400	29300	151
294	20231107	144200	2283997100	29350	29300	29350	29300	206
295	20231107	144100	2277952750	29300	29400	29400	29300	278
296	20231107	144000	2269787800	29300	29350	29400	29300	119
297	20231107	143900	2266291200	29350	29350	29400	29350	141
298	20231107	143800	2262146950	29350	29400	29400	29350	329
299	20231107	143700	2252486200	29300	29400	29400	29300	152
300	20231107	143600	2248021100	29300	29400	29400	29300	264
301	20231107	143500	2240269650	29400	29350	29400	29300	179
302	20231107	143400	2235016900	29350	29350	29350	29250	147
303	20231107	143300	2230703850	29250	29300	29300	29250	332
304	20231107	143200	2220980450	29300	29250	29300	29250	225
305	20231107	143100	2214393150	29250	29350	29350	29250	421
306	20231107	143000	2202055350	29350	29400	29400	29300	172
307	20231107	142900	2197004750	29300	29400	29400	29300	125
308	20231107	142800	2193330550	29250	29400	29400	29250	210
309	20231107	142700	2187172000	29350	29350	29350	29200	205
310	20231107	142600	2181158600	29200	29350	29350	29200	276
311	20231107	142500	2173073450	29250	29300	29350	29200	169
312	20231107	142400	2168124000	29350	29350	29350	29250	377
313	20231107	142300	2157065050	29250	29350	29350	29250	198
314	20231107	142200	2151258950	29350	29400	29400	29250	193
315	20231107	142100	2145597350	29350	29400	29400	29300	145
316	20231107	142000	2141335650	29400	29300	29400	29250	277
317	20231107	141900	2133208900	29300	29350	29350	29250	93
318	20231107	141800	2130479600	29300	29400	29400	29300	341
319	20231107	141700	2120470550	29400	29400	29400	29300	92
320	20231107	141600	2117766100	29400	29400	29400	29250	166
321	20231107	141500	2112892300	29350	29400	29400	29250	228
322	20231107	141400	2106200350	29250	29300	29400	29250	233
323	20231107	141300	2099361250	29400	29400	29400	29300	401
324	20231107	141200	2087586550	29350	29250	29350	29250	382
325	20231107	141100	2076396900	29350	29300	29350	29250	216
326	20231107	141000	2070066350	29300	29200	29300	29150	644
327	20231107	140900	2051254500	29150	29200	29200	29150	444
328	20231107	140800	2038296500	29100	29150	29200	29100	308
329	20231107	140700	2029320650	29200	29150	29200	29150	119
330	20231107	140600	2025849500	29150	29150	29200	29150	170
331	20231107	140500	2020890300	29150	29150	29200	29150	80
332	20231107	140400	2018555350	29150	29200	29200	29150	639
333	20231107	140300	1999903050	29200	29250	29250	29200	137
334	20231107	140200	1995898400	29250	29250	29250	29200	94
335	20231107	140100	1993151300	29200	29200	29250	29200	39
336	20231107	140000	1992010800	29250	29300	29300	29200	907
337	20231107	135900	1965485200	29250	29250	29300	29250	89
338	20231107	135800	1962878000	29250	29300	29300	29250	78
339	20231107	135700	1960593550	29300	29350	29350	29250	106
340	20231107	135600	1957486300	29250	29350	29350	29200	91
341	20231107	135500	1954818900	29300	29200	29300	29200	46
342	20231107	135400	1953475000	29300	29350	29350	29250	553
343	20231107	135300	1937284200	29300	29300	29300	29250	400
344	20231107	135200	1925564900	29250	29300	29300	29250	71
345	20231107	135100	1923485200	29250	29300	29300	29250	62
346	20231107	135000	1921669050	29250	29250	29300	29250	73
347	20231107	134900	1919530900	29250	29250	29300	29250	172
348	20231107	134800	1914497950	29250	29350	29350	29250	921
349	20231107	134700	1887536450	29350	29300	29350	29300	29
350	20231107	134600	1886685900	29300	29300	29350	29300	53
351	20231107	134500	1885131100	29300	29300	29350	29300	238
352	20231107	134400	1878154450	29350	29300	29350	29300	110
353	20231107	134300	1874926700	29300	29300	29350	29300	12
354	20231107	134200	1874574800	29250	29250	29250	29200	118
355	20231107	134100	1871123800	29250	29200	29250	29150	726
356	20231107	134000	1849926850	29200	29150	29200	29150	60
357	20231107	133900	1848176700	29150	29200	29200	29150	1095
358	20231107	133800	1816209650	29200	29200	29250	29200	108
359	20231107	133700	1813054700	29200	29200	29250	29200	81
360	20231107	133600	1810688250	29200	29200	29250	29200	67
361	20231107	133500	1808729200	29200	29250	29250	29200	37
362	20231107	133400	1807647500	29200	29200	29250	29200	55
363	20231107	133300	1806039800	29200	29250	29250	29200	69
364	20231107	133200	1804021900	29200	29250	29250	29200	20
365	20231107	133100	1803437000	29200	29250	29250	29200	99
366	20231107	133000	1800545550	29250	29250	29250	29200	91
367	20231107	132900	1797884150	29200	29250	29250	29200	18
368	20231107	132800	1797357750	29200	29250	29250	29200	67
369	20231107	132700	1795398300	29250	29200	29250	29200	73
370	20231107	132600	1793263350	29250	29250	29250	29200	51
371	20231107	132500	1791772950	29250	29250	29250	29200	67
372	20231107	132400	1789813700	29200	29300	29300	29200	397
373	20231107	132300	1778209450	29300	29300	29300	29250	47
374	20231107	132200	1776832450	29250	29300	29300	29250	8
375	20231107	132100	1776598150	29300	29300	29300	29250	240
376	20231107	132000	1769574850	29250	29250	29300	29200	422
377	20231107	131900	1757232300	29200	29250	29250	29200	2
378	20231107	131800	1757173850	29250	29300	29300	29200	83
379	20231107	131700	1754744950	29200	29300	29300	29200	214
380	20231107	131600	1748491550	29250	29200	29250	29200	127
381	20231107	131500	1744779250	29250	29250	29250	29200	59
382	20231107	131400	1743053900	29200	29250	29300	29200	926
383	20231107	131300	1715974900	29250	29250	29300	29250	66
384	20231107	131200	1714043900	29250	29300	29300	29250	94
385	20231107	131100	1711291000	29250	29300	29300	29250	30
386	20231107	131000	1710412450	29250	29300	29300	29250	82
387	20231107	130900	1708013900	29250	29300	29300	29250	73
388	20231107	130800	1705875300	29250	29300	29300	29250	22
389	20231107	130700	1705230850	29300	29250	29300	29250	5
390	20231107	130600	1705084400	29300	29300	29300	29250	63
391	20231107	130500	1703238700	29250	29300	29300	29250	78
392	20231107	130400	1700953650	29250	29250	29250	29250	0
393	20231107	130300	1700953650	29250	29300	29300	29250	63
394	20231107	130200	1699108000	29250	29300	29300	29250	33
395	20231107	130100	1698141250	29250	29300	29300	29250	11
396	20231107	130000	1697819000	29250	29300	29300	29250	68
397	20231107	125900	1695826900	29300	29250	29300	29250	20
398	20231107	125800	1695241350	29300	29300	29300	29250	110
399	20231107	125700	1692022300	29250	29350	29350	29250	180
400	20231107	125600	1686746850	29250	29350	29350	29250	98
401	20231107	125500	1683871450	29200	29400	29400	29200	23
402	20231107	125400	1683195850	29350	29350	29350	29200	57
403	20231107	125300	1681524550	29200	29350	29350	29200	488
404	20231107	125200	1667241600	29350	29350	29350	29300	13
405	20231107	125100	1666860100	29300	29300	29350	29250	521
406	20231107	125000	1651594050	29250	29300	29300	29250	43
407	20231107	124900	1650334350	29300	29300	29300	29250	16
408	20231107	124800	1649865600	29300	29300	29300	29250	67
409	20231107	124700	1647902850	29250	29300	29300	29150	483
410	20231107	124600	1633791550	29250	29350	29350	29250	4
411	20231107	124500	1633674450	29350	29350	29350	29250	105
412	20231107	124400	1630595300	29250	29300	29350	29250	36
413	20231107	124300	1629539650	29300	29300	29300	29300	36
414	20231107	124200	1628484850	29300	29300	29350	29300	131
415	20231107	124100	1624641250	29350	29300	29350	29250	60
416	20231107	124000	1622883450	29300	29350	29350	29300	195
417	20231107	123900	1617162450	29300	29350	29350	29300	164
418	20231107	123800	1612354850	29300	29300	29300	29300	241
419	20231107	123700	1605293550	29350	29350	29350	29350	25
420	20231107	123600	1604559800	29350	29350	29350	29350	47
421	20231107	123500	1603180350	29300	29300	29300	29250	180
422	20231107	123400	1597906700	29350	29250	29350	29200	620
423	20231107	123300	1579766250	29250	29250	29250	29200	134
424	20231107	123200	1575847350	29150	29150	29200	29100	1367
425	20231107	123100	1535995450	29150	29150	29150	29100	512
426	20231107	123000	1521077500	29150	29200	29200	29150	72
427	20231107	122900	1518975850	29150	29150	29200	29150	16
428	20231107	122800	1518508900	29200	29200	29200	29150	41
429	20231107	122700	1517313450	29150	29200	29200	29150	48
430	20231107	122600	1515912400	29150	29200	29200	29150	33
431	20231107	122500	1514948900	29200	29200	29200	29200	1
432	20231107	122400	1514919700	29150	29200	29200	29150	70
433	20231107	122300	1512876000	29150	29200	29200	29150	103
434	20231107	122200	1509868850	29200	29150	29200	29100	125
435	20231107	122100	1506224550	29100	29100	29250	29100	155
436	20231107	122000	1501703650	29200	29150	29200	29100	19
437	20231107	121900	1501149650	29150	29100	29200	29100	24
438	20231107	121800	1500449050	29200	29150	29200	29100	165
439	20231107	121700	1495639650	29100	29100	29150	29100	148
440	20231107	121600	1491332800	29150	29050	29150	29050	35
441	20231107	121500	1490315650	29050	29150	29150	29050	358
442	20231107	121400	1479892500	29100	29100	29150	29100	539
443	20231107	121300	1464194150	29100	29150	29150	29100	265
444	20231107	121200	1456475700	29200	29200	29200	29150	100
445	20231107	121100	1453557250	29150	29150	29150	29100	115
446	20231107	121000	1450206400	29150	29100	29150	29100	103
447	20231107	120900	1447208100	29100	29100	29200	29100	135
448	20231107	120800	1443272800	29100	29150	29200	29100	495
449	20231107	120700	1428843900	29150	29200	29250	29000	4498
450	20231107	120600	1297843500	29200	29200	29250	29200	342
451	20231107	120500	1287842700	29250	29250	29250	29200	603
452	20231107	120400	1270208750	29250	29250	29250	29200	53
453	20231107	120300	1268660550	29200	29200	29250	29200	85
454	20231107	120200	1266176700	29200	29200	29250	29200	43
455	20231107	120100	1264920500	29200	29250	29250	29200	92
456	20231107	120000	1262232900	29250	29250	29250	29200	115
457	20231107	115900	1258872800	29200	29250	29300	29200	463
458	20231107	115800	1245338900	29250	29350	29350	29250	1320
459	20231107	115700	1206715450	29300	29300	29350	29300	347
460	20231107	115600	1196545950	29300	29300	29300	29300	813
461	20231107	115500	1172725050	29350	29300	29350	29300	70
462	20231107	115400	1170673400	29350	29350	29400	29300	1268
463	20231107	115300	1133456750	29350	29400	29400	29350	666
464	20231107	115200	1113880350	29400	29400	29450	29400	104
465	20231107	115100	1110822250	29450	29450	29450	29450	38
466	20231107	115000	1109703150	29450	29400	29450	29400	51
467	20231107	114900	1108202750	29450	29400	29450	29400	70
468	20231107	114800	1106144250	29400	29400	29450	29400	116
469	20231107	114700	1102732000	29450	29400	29450	29400	362
470	20231107	114600	1092087550	29400	29400	29400	29400	90
471	20231107	114500	1089441550	29450	29400	29450	29400	38
472	20231107	114400	1088322500	29450	29450	29450	29400	50
473	20231107	114300	1086852000	29450	29450	29450	29450	22
474	20231107	114200	1086204100	29400	29400	29450	29400	124
475	20231107	114100	1082556050	29400	29400	29450	29400	158
476	20231107	114000	1077910800	29450	29500	29500	29450	603
477	20231107	113900	1060150750	29500	29450	29500	29450	202
478	20231107	113800	1054194400	29450	29450	29450	29450	274
479	20231107	113700	1046125100	29450	29500	29500	29450	30
480	20231107	113600	1045241000	29500	29450	29500	29450	197
481	20231107	113500	1039431450	29500	29500	29500	29500	9
482	20231107	113400	1039165950	29450	29450	29450	29450	91
483	20231107	113300	1036486000	29500	29500	29500	29500	59
484	20231107	113200	1034745500	29500	29450	29500	29450	76
485	20231107	113100	1032506800	29450	29400	29450	29400	66
486	20231107	113000	1030563150	29450	29400	29450	29400	408
487	20231107	112900	1018551400	29450	29450	29500	29450	490
488	20231107	112800	1004119900	29500	29500	29500	29450	83
489	20231107	112700	1001675250	29500	29500	29500	29450	159
490	20231107	112600	996990150	29450	29500	29500	29450	440
491	20231107	112500	984031100	29450	29450	29500	29450	178
492	20231107	112400	978788550	29450	29500	29500	29450	541
493	20231107	112300	962851250	29500	29450	29500	29450	71
494	20231107	112200	960760250	29450	29500	29500	29450	72
495	20231107	112100	958638350	29500	29450	29500	29450	75
496	20231107	112000	956427750	29500	29500	29500	29450	53
497	20231107	111900	954866250	29450	29450	29450	29450	460
498	20231107	111800	941319250	29500	29500	29500	29500	57
499	20231107	111700	939637750	29500	29500	29500	29500	130
500	20231107	111600	935802750	29500	29500	29550	29450	519
501	20231107	111500	920492050	29500	29550	29550	29500	118
502	20231107	111400	917006600	29550	29550	29550	29550	250
503	20231107	111300	909619100	29550	29550	29600	29500	284
504	20231107	111200	901227150	29550	29600	29600	29500	68
505	20231107	111100	899215400	29500	29550	29600	29500	209
506	20231107	111000	893038750	29550	29600	29600	29500	39
507	20231107	110900	891885300	29600	29500	29650	29500	1182
508	20231107	110800	857008700	29500	29600	29650	29500	706
509	20231107	110700	836145200	29550	29650	29650	29550	7
510	20231107	110600	835937750	29650	29600	29650	29550	302
511	20231107	110500	826998850	29600	29700	29700	29600	386
512	20231107	110400	815554650	29650	29700	29700	29650	24
513	20231107	110300	814842000	29650	29650	29700	29650	58
514	20231107	110200	813119850	29650	29700	29700	29650	7
515	20231107	110100	812912050	29700	29650	29700	29650	24
516	20231107	110000	812199400	29650	29650	29700	29650	56
517	20231107	105900	810536650	29700	29650	29700	29650	80
518	20231107	105800	808164600	29600	29600	29600	29600	387
519	20231107	105700	796709400	29550	29600	29600	29550	64
520	20231107	105600	794815300	29600	29600	29600	29550	116
521	20231107	105500	791382200	29550	29600	29600	29550	30
522	20231107	105400	790494350	29600	29650	29650	29550	70
523	20231107	105300	788420600	29650	29600	29650	29550	166
524	20231107	105200	783500150	29650	29650	29650	29650	2
525	20231107	105100	783440850	29550	29550	29650	29550	42
526	20231107	105000	782196050	29550	29600	29600	29500	259
527	20231107	104900	774541850	29600	29650	29650	29600	21
528	20231107	104800	773920200	29600	29600	29650	29600	51
529	20231107	104700	772408750	29550	29550	29550	29550	0
530	20231107	104600	772408750	29550	29600	29650	29550	174
531	20231107	104500	767257750	29600	29550	29600	29500	574
532	20231107	104400	750294400	29500	29500	29500	29500	0
533	20231107	104300	750294400	29500	29550	29550	29500	33
534	20231107	104200	749319400	29500	29550	29550	29500	42
535	20231107	104100	748078500	29450	29500	29500	29450	105
536	20231107	104000	744981450	29550	29550	29550	29550	10
537	20231107	103900	744685950	29450	29550	29550	29450	477
538	20231107	103800	730612500	29550	29500	29550	29500	55
539	20231107	103700	728989450	29500	29500	29500	29500	41
540	20231107	103600	727779950	29500	29500	29550	29500	184
541	20231107	103500	722348650	29500	29550	29550	29500	72
542	20231107	103400	720223200	29550	29550	29550	29550	130
543	20231107	103300	716381700	29550	29550	29600	29550	85
544	20231107	103200	713866100	29550	29600	29600	29550	38
545	20231107	103100	712742100	29550	29600	29600	29550	22
546	20231107	103000	712091450	29600	29550	29600	29500	103
547	20231107	102900	709049850	29550	29600	29600	29500	276
548	20231107	102800	700893700	29500	29550	29600	29500	264
549	20231107	102700	693091450	29550	29600	29600	29550	142
550	20231107	102600	688893500	29500	29500	29500	29500	0
551	20231107	102500	688893500	29500	29550	29550	29500	214
552	20231107	102400	682569900	29500	29500	29550	29500	40
553	20231107	102300	681388100	29500	29500	29550	29500	75
554	20231107	102200	679175100	29450	29500	29500	29450	157
555	20231107	102100	674544050	29550	29550	29550	29500	85
556	20231107	102000	672033150	29500	29550	29550	29500	465
557	20231107	101900	658315100	29500	29500	29500	29500	4
558	20231107	101800	658197100	29500	29500	29550	29500	159
559	20231107	101700	653501600	29500	29500	29500	29500	16
560	20231107	101600	653029600	29500	29550	29550	29500	35
561	20231107	101500	651995500	29500	29550	29600	29450	82
562	20231107	101400	649570600	29550	29500	29600	29450	179
563	20231107	101300	644292800	29500	29500	29500	29500	2
564	20231107	101200	644233800	29450	29600	29600	29450	609
565	20231107	101100	626266200	29600	29500	29600	29450	544
566	20231107	101000	610215950	29500	29550	29550	29500	447
567	20231107	100900	597029400	29500	29550	29550	29500	216
568	20231107	100800	590647550	29600	29550	29600	29550	65
569	20231107	100700	588726200	29600	29600	29600	29600	20
570	20231107	100600	588134200	29550	29600	29600	29550	50
571	20231107	100500	586654400	29650	29650	29650	29650	2
572	20231107	100400	586595100	29600	29600	29650	29500	51
573	20231107	100300	585085650	29500	29600	29650	29500	393
574	20231107	100200	573454250	29500	29550	29600	29500	563
575	20231107	100100	556816100	29550	29550	29600	29550	36
576	20231107	100000	555751150	29550	29600	29600	29500	201
577	20231107	095900	549809550	29550	29550	29550	29550	1
578	20231107	095800	549780000	29500	29550	29600	29500	299
579	20231107	095700	540945250	29550	29650	29650	29550	306
580	20231107	095600	531887900	29650	29600	29650	29600	16
581	20231107	095500	531413700	29600	29600	29600	29600	1
582	20231107	095400	531384100	29600	29600	29600	29550	52
583	20231107	095300	529845100	29500	29650	29650	29500	77
584	20231107	095200	527570600	29550	29600	29650	29550	124
585	20231107	095100	523898150	29500	29600	29600	29500	344
586	20231107	095000	513718250	29650	29500	29650	29500	64
587	20231107	094900	511827050	29550	29500	29550	29500	169
588	20231107	094800	506833450	29500	29550	29550	29500	312
589	20231107	094700	497619750	29550	29650	29650	29550	298
590	20231107	094600	488795050	29650	29650	29650	29600	89
591	20231107	094500	486156750	29600	29500	29650	29500	255
592	20231107	094400	478607700	29500	29600	29650	29500	443
593	20231107	094300	465501550	29650	29600	29650	29600	148
594	20231107	094200	461117850	29650	29550	29650	29500	161
595	20231107	094100	456355850	29550	29500	29550	29450	541
596	20231107	094000	440396700	29500	29500	29500	29450	914
597	20231107	093900	413437650	29550	29550	29550	29500	81
598	20231107	093800	411044600	29500	29600	29600	29500	181
599	20231107	093700	405693600	29500	29550	29600	29500	96
600	20231107	093600	402854050	29550	29650	29650	29500	226
601	20231107	093500	396174400	29550	29550	29650	29500	178
602	20231107	093400	390913150	29500	29600	29650	29500	545
603	20231107	093300	374799500	29600	29650	29650	29600	221
604	20231107	093200	368251550	29600	29600	29650	29550	100
605	20231107	093100	365291950	29550	29550	29550	29500	145
606	20231107	093000	361007400	29600	29550	29650	29550	134
607	20231107	092900	357043650	29550	29650	29650	29550	195
608	20231107	092800	351268500	29600	29500	29600	29450	989
609	20231107	092700	322021250	29450	29550	29550	29450	549
610	20231107	092600	305823750	29600	29600	29600	29500	288
611	20231107	092500	297308050	29600	29500	29600	29450	663
612	20231107	092400	277734950	29500	29500	29500	29450	144
613	20231107	092300	273487250	29500	29500	29500	29450	126
614	20231107	092200	269770800	29500	29500	29600	29450	208
615	20231107	092100	263632750	29500	29600	29650	29500	285
616	20231107	092000	255197450	29600	29650	29650	29500	283
617	20231107	091900	246823000	29600	29650	29650	29500	175
618	20231107	091800	241638500	29650	29500	29650	29450	814
619	20231107	091700	217569700	29500	29600	29600	29500	55
620	20231107	091600	215944300	29550	29600	29600	29500	517
621	20231107	091500	200653900	29600	29500	29600	29500	148
622	20231107	091400	196283600	29450	29500	29600	29450	386
623	20231107	091300	184877650	29450	29500	29500	29450	156
624	20231107	091200	180278650	29500	29450	29500	29450	233
625	20231107	091100	173406400	29500	29450	29500	29450	1157
626	20231107	091000	139321250	29450	29500	29500	29450	102
627	20231107	090900	136316650	29450	29500	29500	29450	194
628	20231107	090800	130594600	29500	29550	29550	29500	118
629	20231107	090700	127110350	29550	29650	29650	29550	161
630	20231107	090600	122338250	29650	29500	29700	29500	39
631	20231107	090500	121186150	29450	29500	29550	29450	555
632	20231107	090400	104835350	29500	29500	29700	29450	401
633	20231107	090300	92982350	29450	29550	29550	29450	757
634	20231107	090200	70670300	29500	29550	29550	29450	1017
635	20231107	090100	40659800	29550	29700	29700	29550	505
636	20231107	090000	25718900	29850	29800	29850	29750	863