KissMeData/005850/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	184600	2189484900	29800	29800	29800	29800	2594
3	20231108	184500	2189484900	29800	29800	29800	29800	0
4	20231108	184400	2189484900	29800	29800	29800	29800	0
5	20231108	184300	2189484900	29800	29800	29800	29800	0
6	20231108	184200	2189484900	29800	29800	29800	29800	0
7	20231108	184100	2189484900	29800	29800	29800	29800	0
8	20231108	184000	2189484900	29800	29800	29800	29800	0
9	20231108	183900	2189484900	29800	29800	29800	29800	0
10	20231108	183800	2189484900	29800	29800	29800	29800	0
11	20231108	183700	2189484900	29800	29800	29800	29800	0
12	20231108	183600	2189484900	29800	29800	29800	29800	0
13	20231108	183500	2189484900	29800	29800	29800	29800	0
14	20231108	183400	2189484900	29800	29800	29800	29800	0
15	20231108	183300	2189484900	29800	29800	29800	29800	0
16	20231108	183200	2189484900	29800	29800	29800	29800	0
17	20231108	183100	2189484900	29800	29800	29800	29800	0
18	20231108	183000	2189484900	29800	29800	29800	29800	0
19	20231108	182900	2189484900	29800	29800	29800	29800	0
20	20231108	182800	2189484900	29800	29800	29800	29800	0
21	20231108	182700	2189484900	29800	29800	29800	29800	0
22	20231108	182600	2189484900	29800	29800	29800	29800	0
23	20231108	182500	2189484900	29800	29800	29800	29800	0
24	20231108	182400	2189484900	29800	29800	29800	29800	0
25	20231108	182300	2189484900	29800	29800	29800	29800	0
26	20231108	182200	2189484900	29800	29800	29800	29800	0
27	20231108	182100	2189484900	29800	29800	29800	29800	0
28	20231108	182000	2189484900	29800	29800	29800	29800	0
29	20231108	181900	2189484900	29800	29800	29800	29800	0
30	20231108	181800	2189484900	29800	29800	29800	29800	0
31	20231108	181700	2189484900	29800	29800	29800	29800	0
32	20231108	181600	2189484900	29800	29800	29800	29800	2594
33	20231108	181500	2189484900	29800	29800	29800	29800	0
34	20231108	181400	2189484900	29800	29800	29800	29800	0
35	20231108	181300	2189484900	29800	29800	29800	29800	0
36	20231108	181200	2189484900	29800	29800	29800	29800	0
37	20231108	181100	2189484900	29800	29800	29800	29800	0
38	20231108	181000	2189484900	29800	29800	29800	29800	0
39	20231108	180900	2189484900	29800	29800	29800	29800	0
40	20231108	180800	2189484900	29800	29800	29800	29800	0
41	20231108	180700	2189484900	29800	29800	29800	29800	0
42	20231108	180600	2189484900	29800	29800	29800	29800	0
43	20231108	180500	2189484900	29800	29800	29800	29800	0
44	20231108	180400	2189484900	29800	29800	29800	29800	0
45	20231108	180300	2189484900	29800	29800	29800	29800	0
46	20231108	180200	2189484900	29800	29800	29800	29800	0
47	20231108	180100	2189484900	29800	29800	29800	29800	0
48	20231108	180000	2189484900	29800	29800	29800	29800	0
49	20231108	175900	2189484900	29800	29800	29800	29800	0
50	20231108	175800	2189484900	29800	29800	29800	29800	0
51	20231108	175700	2189484900	29800	29800	29800	29800	0
52	20231108	175600	2189484900	29800	29800	29800	29800	0
53	20231108	175500	2189484900	29800	29800	29800	29800	0
54	20231108	175400	2189484900	29800	29800	29800	29800	0
55	20231108	175300	2189484900	29800	29800	29800	29800	0
56	20231108	175200	2189484900	29800	29800	29800	29800	0
57	20231108	175100	2189484900	29800	29800	29800	29800	0
58	20231108	175000	2189484900	29800	29800	29800	29800	0
59	20231108	174900	2189484900	29800	29800	29800	29800	0
60	20231108	174800	2189484900	29800	29800	29800	29800	0
61	20231108	174700	2189484900	29800	29800	29800	29800	0
62	20231108	174600	2189484900	29800	29800	29800	29800	2594
63	20231108	174500	2189484900	29800	29800	29800	29800	0
64	20231108	174400	2189484900	29800	29800	29800	29800	0
65	20231108	174300	2189484900	29800	29800	29800	29800	0
66	20231108	174200	2189484900	29800	29800	29800	29800	0
67	20231108	174100	2189484900	29800	29800	29800	29800	0
68	20231108	174000	2189484900	29800	29800	29800	29800	0
69	20231108	173900	2189484900	29800	29800	29800	29800	0
70	20231108	173800	2189484900	29800	29800	29800	29800	0
71	20231108	173700	2189484900	29800	29800	29800	29800	0
72	20231108	173600	2189484900	29800	29800	29800	29800	0
73	20231108	173500	2189484900	29800	29800	29800	29800	0
74	20231108	173400	2189484900	29800	29800	29800	29800	0
75	20231108	173300	2189484900	29800	29800	29800	29800	0
76	20231108	173200	2189484900	29800	29800	29800	29800	0
77	20231108	173100	2189484900	29800	29800	29800	29800	0
78	20231108	173000	2189484900	29800	29800	29800	29800	0
79	20231108	172900	2189484900	29800	29800	29800	29800	0
80	20231108	172800	2189484900	29800	29800	29800	29800	0
81	20231108	172700	2189484900	29800	29800	29800	29800	0
82	20231108	172600	2189484900	29800	29800	29800	29800	0
83	20231108	172500	2189484900	29800	29800	29800	29800	0
84	20231108	172400	2189484900	29800	29800	29800	29800	0
85	20231108	172300	2189484900	29800	29800	29800	29800	0
86	20231108	172200	2189484900	29800	29800	29800	29800	0
87	20231108	172100	2189484900	29800	29800	29800	29800	0
88	20231108	172000	2189484900	29800	29800	29800	29800	0
89	20231108	171900	2189484900	29800	29800	29800	29800	0
90	20231108	171800	2189484900	29800	29800	29800	29800	0
91	20231108	171700	2189484900	29800	29800	29800	29800	0
92	20231108	171600	2189484900	29800	29800	29800	29800	2594
93	20231108	171500	2189484900	29800	29800	29800	29800	0
94	20231108	171400	2189484900	29800	29800	29800	29800	0
95	20231108	171300	2189484900	29800	29800	29800	29800	0
96	20231108	171200	2189484900	29800	29800	29800	29800	0
97	20231108	171100	2189484900	29800	29800	29800	29800	0
98	20231108	171000	2189484900	29800	29800	29800	29800	0
99	20231108	170900	2189484900	29800	29800	29800	29800	0
100	20231108	170800	2189484900	29800	29800	29800	29800	0
101	20231108	170700	2189484900	29800	29800	29800	29800	0
102	20231108	170600	2189484900	29800	29800	29800	29800	0
103	20231108	170500	2189484900	29800	29800	29800	29800	0
104	20231108	170400	2189484900	29800	29800	29800	29800	0
105	20231108	170300	2189484900	29800	29800	29800	29800	0
106	20231108	170200	2189484900	29800	29800	29800	29800	0
107	20231108	170100	2189484900	29800	29800	29800	29800	0
108	20231108	170000	2189484900	29800	29800	29800	29800	0
109	20231108	165900	2189484900	29800	29800	29800	29800	0
110	20231108	165800	2189484900	29800	29800	29800	29800	0
111	20231108	165700	2189484900	29800	29800	29800	29800	0
112	20231108	165600	2189484900	29800	29800	29800	29800	0
113	20231108	165500	2189484900	29800	29800	29800	29800	0
114	20231108	165400	2189484900	29800	29800	29800	29800	0
115	20231108	165300	2189484900	29800	29800	29800	29800	0
116	20231108	165200	2189484900	29800	29800	29800	29800	0
117	20231108	165100	2189484900	29800	29800	29800	29800	0
118	20231108	165000	2189484900	29800	29800	29800	29800	0
119	20231108	164900	2189484900	29800	29800	29800	29800	0
120	20231108	164800	2189484900	29800	29800	29800	29800	0
121	20231108	164700	2189484900	29800	29800	29800	29800	0
122	20231108	164600	2189484900	29800	29800	29800	29800	2594
123	20231108	164500	2189484900	29800	29800	29800	29800	0
124	20231108	164400	2189484900	29800	29800	29800	29800	0
125	20231108	164300	2189484900	29800	29800	29800	29800	0
126	20231108	164200	2189484900	29800	29800	29800	29800	0
127	20231108	164100	2189484900	29800	29800	29800	29800	0
128	20231108	164000	2189484900	29800	29800	29800	29800	0
129	20231108	163900	2189484900	29800	29800	29800	29800	0
130	20231108	163800	2189484900	29800	29800	29800	29800	0
131	20231108	163700	2189484900	29800	29800	29800	29800	0
132	20231108	163600	2189484900	29800	29800	29800	29800	0
133	20231108	163500	2189484900	29800	29800	29800	29800	0
134	20231108	163400	2189484900	29800	29800	29800	29800	0
135	20231108	163300	2189484900	29800	29800	29800	29800	0
136	20231108	163200	2189484900	29800	29800	29800	29800	0
137	20231108	163100	2189484900	29800	29800	29800	29800	0
138	20231108	163000	2189484900	29800	29800	29800	29800	0
139	20231108	162900	2189484900	29800	29800	29800	29800	0
140	20231108	162800	2189484900	29800	29800	29800	29800	0
141	20231108	162700	2189484900	29800	29800	29800	29800	0
142	20231108	162600	2189484900	29800	29800	29800	29800	0
143	20231108	162500	2189484900	29800	29800	29800	29800	0
144	20231108	162400	2189484900	29800	29800	29800	29800	0
145	20231108	162300	2189484900	29800	29800	29800	29800	0
146	20231108	162200	2189484900	29800	29800	29800	29800	0
147	20231108	162100	2189484900	29800	29800	29800	29800	0
148	20231108	162000	2189484900	29800	29800	29800	29800	0
149	20231108	161900	2189484900	29800	29800	29800	29800	0
150	20231108	161800	2189484900	29800	29800	29800	29800	0
151	20231108	161700	2189484900	29800	29800	29800	29800	0
152	20231108	161600	2189484900	29800	29800	29800	29800	2594
153	20231108	161500	2189484900	29800	29800	29800	29800	0
154	20231108	161400	2189484900	29800	29800	29800	29800	0
155	20231108	161300	2189484900	29800	29800	29800	29800	0
156	20231108	161200	2189484900	29800	29800	29800	29800	0
157	20231108	161100	2189484900	29800	29800	29800	29800	0
158	20231108	161000	2189484900	29800	29800	29800	29800	0
159	20231108	160900	2189484900	29800	29800	29800	29800	0
160	20231108	160800	2189484900	29800	29800	29800	29800	0
161	20231108	160700	2189484900	29800	29800	29800	29800	0
162	20231108	160600	2189484900	29800	29800	29800	29800	0
163	20231108	160500	2189484900	29800	29800	29800	29800	0
164	20231108	160400	2189484900	29800	29800	29800	29800	0
165	20231108	160300	2189484900	29800	29800	29800	29800	0
166	20231108	160200	2189484900	29800	29800	29800	29800	0
167	20231108	160100	2189484900	29800	29800	29800	29800	0
168	20231108	160000	2189484900	29800	29800	29800	29800	0
169	20231108	155900	2189484900	29800	29800	29800	29800	0
170	20231108	155800	2189484900	29800	29800	29800	29800	0
171	20231108	155700	2189484900	29800	29800	29800	29800	0
172	20231108	155600	2189484900	29800	29800	29800	29800	0
173	20231108	155500	2189484900	29800	29800	29800	29800	0
174	20231108	155400	2189484900	29800	29800	29800	29800	0
175	20231108	155300	2189484900	29800	29800	29800	29800	0
176	20231108	155200	2189484900	29800	29800	29800	29800	0
177	20231108	155100	2189484900	29800	29800	29800	29800	0
178	20231108	155000	2189484900	29800	29800	29800	29800	0
179	20231108	154900	2189484900	29800	29800	29800	29800	0
180	20231108	154800	2189484900	29800	29800	29800	29800	0
181	20231108	154700	2189484900	29800	29800	29800	29800	0
182	20231108	154600	2189484900	29800	29800	29800	29800	2594
183	20231108	154500	2189484900	29800	29800	29800	29800	0
184	20231108	154400	2189484900	29800	29800	29800	29800	0
185	20231108	154300	2189484900	29800	29800	29800	29800	0
186	20231108	154200	2189484900	29800	29800	29800	29800	0
187	20231108	154100	2189484900	29800	29800	29800	29800	0
188	20231108	154000	2189484900	29800	29800	29800	29800	0
189	20231108	153900	2189484900	29800	29800	29800	29800	0
190	20231108	153800	2189484900	29800	29800	29800	29800	0
191	20231108	153700	2189484900	29800	29800	29800	29800	0
192	20231108	153600	2189484900	29800	29800	29800	29800	0
193	20231108	153500	2189484900	29800	29800	29800	29800	0
194	20231108	153400	2189484900	29800	29800	29800	29800	0
195	20231108	153300	2189484900	29800	29800	29800	29800	0
196	20231108	153200	2189484900	29800	29800	29800	29800	0
197	20231108	153100	2189484900	29800	29800	29800	29800	0
198	20231108	153000	2189484900	29800	29800	29800	29800	2594
199	20231108	152900	2112183700	29800	29800	29800	29800	0
200	20231108	152800	2112183700	29800	29800	29800	29800	0
201	20231108	152700	2112183700	29800	29800	29800	29800	0
202	20231108	152600	2112183700	29800	29800	29800	29800	0
203	20231108	152500	2112183700	29800	29800	29800	29800	0
204	20231108	152400	2112183700	29800	29800	29800	29800	0
205	20231108	152300	2112183700	29800	29800	29800	29800	0
206	20231108	152200	2112183700	29800	29800	29800	29800	0
207	20231108	152100	2112183700	29800	29800	29800	29800	0
208	20231108	152000	2112183700	29800	29800	29800	29800	0
209	20231108	151900	2112183700	29800	29800	29900	29800	1172
210	20231108	151800	2077244300	29800	29950	29950	29800	734
211	20231108	151700	2055339000	29950	29900	29950	29850	185
212	20231108	151600	2049815850	29850	29950	29950	29850	744
213	20231108	151500	2027574200	29900	29950	29950	29900	47
214	20231108	151400	2026168100	29950	29900	29950	29900	84
215	20231108	151300	2023655000	29900	29950	29950	29900	112
216	20231108	151200	2020305800	29900	29900	29950	29850	372
217	20231108	151100	2009190550	29900	29950	29950	29850	847
218	20231108	151000	1983867700	29900	29950	29950	29900	261
219	20231108	150900	1976063700	29950	29900	29950	29850	86
220	20231108	150800	1973492700	29950	29950	29950	29900	157
221	20231108	150700	1968797000	29900	29900	29950	29850	739
222	20231108	150600	1946682900	29950	29900	29950	29850	209
223	20231108	150500	1940434850	29900	29900	29900	29850	190
224	20231108	150400	1934755900	29850	29900	29900	29850	129
225	20231108	150300	1930904550	29900	29900	29900	29850	66
226	20231108	150200	1928932700	29900	29900	29900	29850	75
227	20231108	150100	1926693000	29900	29900	29900	29850	137
228	20231108	150000	1922602000	29850	29850	29900	29850	79
229	20231108	145900	1920242750	29850	29850	29900	29850	43
230	20231108	145800	1918958000	29850	29900	29900	29850	164
231	20231108	145700	1914060600	29900	29900	29900	29850	227
232	20231108	145600	1907274750	29900	29900	29900	29850	26
233	20231108	145500	1906497600	29900	29900	29950	29900	138
234	20231108	145400	1902370600	29950	29950	29950	29900	38
235	20231108	145300	1901232950	29950	29950	29950	29900	18
236	20231108	145200	1900694400	30000	29950	30000	29900	201
237	20231108	145100	1894678950	29900	29900	29950	29900	10
238	20231108	145000	1894379650	29950	29850	29950	29850	22
239	20231108	144900	1893721700	29850	30000	30000	29850	150
240	20231108	144800	1889240850	29900	29950	30000	29900	15
241	20231108	144700	1888791500	30000	29850	30000	29850	380
242	20231108	144600	1877423500	29800	29850	29850	29800	124
243	20231108	144500	1873724650	29900	29850	29900	29850	98
244	20231108	144400	1870796450	29850	29850	29850	29800	81
245	20231108	144300	1868378900	29800	29850	29900	29800	930
246	20231108	144200	1840597400	29800	29900	29900	29800	646
247	20231108	144100	1821316200	29900	29900	29900	29850	20
248	20231108	144000	1820718350	29850	29850	29850	29850	118
249	20231108	143900	1817196050	29850	29850	29900	29850	72
250	20231108	143800	1815046050	29850	29850	29900	29850	13
251	20231108	143700	1814657750	29850	29850	29850	29800	879
252	20231108	143600	1788426950	29850	29900	29900	29850	2484
253	20231108	143500	1714279400	29850	29900	29950	29850	372
254	20231108	143400	1703156700	29900	29900	29900	29850	405
255	20231108	143300	1691052450	29900	29900	29900	29850	6
256	20231108	143200	1690873150	29850	29900	29900	29850	39
257	20231108	143100	1689707350	29900	29900	29900	29850	2415
258	20231108	143000	1617511050	29900	29900	29950	29900	125
259	20231108	142900	1613773450	29950	29950	29950	29900	9
260	20231108	142800	1613504100	29950	29950	29950	29900	203
261	20231108	142700	1607432950	29900	29950	29950	29900	8
262	20231108	142600	1607193650	29950	29950	29950	29900	31
263	20231108	142500	1606265500	29900	29950	30000	29900	198
264	20231108	142400	1600341600	29950	30000	30000	29900	65
265	20231108	142300	1598394600	30000	29950	30000	29950	93
266	20231108	142200	1595609200	29950	30000	30000	29900	138
267	20231108	142100	1591479800	30000	29950	30000	29900	162
268	20231108	142000	1586628800	29950	29900	29950	29900	14
269	20231108	141900	1586209650	29900	29950	29950	29900	151
270	20231108	141800	1581693950	29950	29950	29950	29900	122
271	20231108	141700	1578040200	29900	30000	30050	29900	193
272	20231108	141600	1572252950	30000	30000	30000	29950	168
273	20231108	141500	1567220900	30000	29950	30000	29950	22
274	20231108	141400	1566561350	30000	30000	30000	29950	20
275	20231108	141300	1565961500	30000	29950	30000	29950	133
276	20231108	141200	1561977750	30000	30000	30000	29950	16
277	20231108	141100	1561498000	30000	29950	30000	29950	25
278	20231108	141000	1560748300	29950	30000	30000	29950	74
279	20231108	140900	1558528900	30050	30000	30050	29950	63
280	20231108	140800	1556637200	30000	30000	30000	29950	55
281	20231108	140700	1554987250	29950	30000	30000	29950	118
282	20231108	140600	1551453100	30000	29950	30000	29900	81
283	20231108	140500	1549026900	30000	29950	30000	29950	26
284	20231108	140400	1548247900	30000	29950	30000	29900	117
285	20231108	140300	1544748250	29950	29950	29950	29950	31
286	20231108	140200	1543819800	29950	29900	29950	29900	13
287	20231108	140100	1543430750	29950	30000	30000	29900	219
288	20231108	140000	1536871600	30050	30000	30050	30000	37
289	20231108	135900	1535760700	30000	29950	30050	29950	73
290	20231108	135800	1533571350	29950	29900	29950	29900	117
291	20231108	135700	1530072300	29950	29950	29950	29900	17
292	20231108	135600	1529563350	29950	29950	29950	29900	38
293	20231108	135500	1528425450	29950	29950	30000	29900	157
294	20231108	135400	1523723300	30000	30000	30000	29950	114
295	20231108	135300	1520305850	30000	30000	30000	29950	21
296	20231108	135200	1519676050	30000	29950	30000	29950	242
297	20231108	135100	1512427900	29950	29950	30000	29950	19
298	20231108	135000	1511858750	30000	29950	30000	29950	39
299	20231108	134900	1510689550	29950	29950	30000	29950	131
300	20231108	134800	1506765700	30000	30000	30000	29950	21
301	20231108	134700	1506135800	30000	30000	30000	29950	14
302	20231108	134600	1505716000	30000	29950	30000	29950	37
303	20231108	134500	1504607350	29950	29950	30000	29950	132
304	20231108	134400	1500653350	30000	29950	30000	29950	33
305	20231108	134300	1499663500	30000	29950	30000	29950	84
306	20231108	134200	1497147600	29950	30000	30050	29950	189
307	20231108	134100	1491479600	30000	29950	30000	29950	109
308	20231108	134000	1488209750	30000	29950	30000	29950	14
309	20231108	133900	1487790000	30000	30050	30050	30000	216
310	20231108	133800	1481309500	30050	30050	30050	30000	67
311	20231108	133700	1479299200	30050	30050	30050	30000	29
312	20231108	133600	1478427950	30050	29950	30050	29950	364
313	20231108	133500	1467507850	30000	29950	30000	29950	11
314	20231108	133400	1467177950	29950	29950	29950	29950	4
315	20231108	133300	1467058150	29950	29950	29950	29900	150
316	20231108	133200	1462568300	29950	29950	29950	29900	268
317	20231108	133100	1454544350	29950	29900	29950	29900	229
318	20231108	133000	1447686050	29900	29900	29950	29900	137
319	20231108	132900	1443588150	29900	29900	29950	29900	24
320	20231108	132800	1442870000	29950	29950	29950	29900	17
321	20231108	132700	1442360900	29950	29950	29950	29900	147
322	20231108	132600	1437963500	29950	29900	29950	29900	279
323	20231108	132500	1429620150	29900	29900	29950	29900	82
324	20231108	132400	1427167900	29900	29950	29950	29900	125
325	20231108	132300	1423429550	29950	29950	29950	29950	184
326	20231108	132200	1417918750	29950	29950	29950	29950	229
327	20231108	132100	1411060200	30000	30000	30000	29900	396
328	20231108	132000	1399201600	29950	29950	30000	29950	69
329	20231108	131900	1397134000	30000	29950	30000	29950	28
330	20231108	131800	1396295100	29950	29950	29950	29900	139
331	20231108	131700	1392137150	29950	29950	29950	29900	154
332	20231108	131600	1387530050	29950	29900	29950	29900	38
333	20231108	131500	1386392150	29950	29950	29950	29900	139
334	20231108	131400	1382234300	29900	29950	29950	29900	9
335	20231108	131300	1381965000	29950	29950	29950	29950	43
336	20231108	131200	1380677150	29900	29900	29950	29900	110
337	20231108	131100	1377388100	29950	29950	29950	29950	7
338	20231108	131000	1377178450	29900	29900	29950	29900	183
339	20231108	130900	1371701550	29950	29950	29950	29900	195
340	20231108	130800	1365869000	29950	29950	29950	29950	16
341	20231108	130700	1365389800	29950	29900	29950	29900	5
342	20231108	130600	1365240250	29900	29950	29950	29900	135
343	20231108	130500	1361202150	29900	29900	29950	29900	135
344	20231108	130400	1357159150	29950	29950	29950	29900	14
345	20231108	130300	1356740050	29950	29950	29950	29900	116
346	20231108	130200	1353270950	29950	29950	30000	29950	411
347	20231108	130100	1340961450	29950	29950	29950	29950	669
348	20231108	130000	1320924900	29950	29950	30000	29950	133
349	20231108	125900	1316940350	30000	29950	30000	29950	16
350	20231108	125800	1316460600	30000	30000	30000	29950	57
351	20231108	125700	1314752950	29950	30000	30000	29950	110
352	20231108	125600	1311458250	30000	29950	30000	29950	265
353	20231108	125500	1303520950	29900	30000	30000	29900	131
354	20231108	125400	1299597550	29950	29950	30000	29950	107
355	20231108	125300	1296392850	30000	30000	30000	30000	3
356	20231108	125200	1296302850	29950	29950	29950	29950	6
357	20231108	125100	1296123150	29950	29950	29950	29950	267
358	20231108	125000	1288126500	29950	30000	30000	29950	66
359	20231108	124900	1286147150	30000	29950	30000	29950	6
360	20231108	124800	1285967400	29950	29950	29950	29950	103
361	20231108	124700	1282882550	29950	29950	29950	29950	51
362	20231108	124600	1281355100	30000	30000	30000	30000	4
363	20231108	124500	1281235100	29950	29950	29950	29950	108
364	20231108	124400	1278000500	30000	29950	30000	29950	4
365	20231108	124300	1277880650	29950	30000	30000	29950	202
366	20231108	124200	1271830650	29950	29950	30000	29950	116
367	20231108	124100	1268356100	30000	30000	30000	30000	30
368	20231108	124000	1267456100	29950	30000	30000	29950	7
369	20231108	123900	1267246250	30000	29950	30000	29950	109
370	20231108	123800	1263981650	29950	29950	29950	29950	0
371	20231108	123700	1263981650	29950	29950	30000	29950	207
372	20231108	123600	1257781800	30000	29950	30000	29950	118
373	20231108	123500	1254246950	29950	30000	30000	29950	82
374	20231108	123400	1251789550	30000	30000	30000	29950	7
375	20231108	123300	1251579750	30000	29950	30000	29950	105
376	20231108	123200	1248434850	30000	30000	30000	29950	79
377	20231108	123100	1246065050	30000	30000	30000	30000	1
378	20231108	123000	1246035050	29950	30000	30000	29950	80
379	20231108	122900	1243635250	30000	30000	30000	30000	6
380	20231108	122800	1243455250	30000	29950	30000	29950	161
381	20231108	122700	1238626000	30000	30000	30000	29950	271
382	20231108	122600	1230501250	30000	30000	30000	30000	20
383	20231108	122500	1229901250	29950	29950	30000	29950	7
384	20231108	122400	1229691550	29950	29950	29950	29950	193
385	20231108	122300	1223911200	30000	30000	30000	30000	37
386	20231108	122200	1222801200	30000	30000	30050	30000	711
387	20231108	122100	1201471150	30000	30000	30000	30000	102
388	20231108	122000	1198411150	30000	30000	30050	30000	22
389	20231108	121900	1197750850	30000	30000	30000	30000	6
390	20231108	121800	1197570850	30050	30000	30050	30000	431
391	20231108	121700	1184623250	30000	30050	30050	30000	58
392	20231108	121600	1182883050	30050	30050	30050	30050	0
393	20231108	121500	1182883050	30050	30000	30050	30000	158
394	20231108	121400	1178142050	30000	30000	30050	30000	55
395	20231108	121300	1176492000	30050	30050	30050	30000	69
396	20231108	121200	1174420900	30000	30000	30000	30000	5
397	20231108	121100	1174270900	30000	30000	30050	30000	332
398	20231108	121000	1164310800	29950	30000	30000	29950	39
399	20231108	120900	1163142250	30000	29950	30000	29950	25
400	20231108	120800	1162392500	29950	29950	30000	29950	118
401	20231108	120700	1158857650	29950	30000	30000	29950	9
402	20231108	120600	1158587800	30000	30000	30000	30000	31
403	20231108	120500	1157657800	30000	30050	30050	30000	216
404	20231108	120400	1151177100	30050	30000	30050	30000	6
405	20231108	120300	1150997050	30050	30050	30050	30050	23
406	20231108	120200	1150305900	30000	30000	30000	30000	109
407	20231108	120100	1147035900	30000	30050	30050	30000	48
408	20231108	120000	1145595850	30050	30000	30050	30000	22
409	20231108	115900	1144935650	30000	30000	30050	30000	109
410	20231108	115800	1141665550	30000	30000	30000	30000	0
411	20231108	115700	1141665550	30000	30050	30050	30000	6
412	20231108	115600	1141485450	30000	30050	30050	30000	114
413	20231108	115500	1138065400	30000	30000	30000	30000	7
414	20231108	115400	1137855400	30000	30050	30050	30000	28
415	20231108	115300	1137015250	30050	30000	30050	30000	134
416	20231108	115200	1132993650	30000	30050	30050	30000	25
417	20231108	115100	1132243150	30000	30000	30050	30000	3
418	20231108	115000	1132153100	30050	30000	30050	30000	186
419	20231108	114900	1126572900	30050	30050	30050	30000	75
420	20231108	114800	1124319450	30050	30100	30100	30050	6
421	20231108	114700	1124139050	30100	30050	30100	30000	110
422	20231108	114600	1120838400	30100	30100	30100	30100	16
423	20231108	114500	1120356800	30050	30050	30050	30000	67
424	20231108	114400	1118343700	30050	30050	30050	30000	165
425	20231108	114300	1113390700	30050	30050	30050	30050	1
426	20231108	114200	1113360650	30050	30050	30050	30000	9
427	20231108	114100	1113090550	30000	30000	30000	30000	102
428	20231108	114000	1110030550	30000	30000	30050	30000	64
429	20231108	113900	1108110100	30000	30000	30050	30000	52
430	20231108	113800	1106550050	30050	30050	30050	30050	181
431	20231108	113700	1101111000	30050	29950	30050	29950	942
432	20231108	113600	1072878700	29950	30000	30000	29950	264
433	20231108	113500	1064971650	30000	30000	30000	29950	112
434	20231108	113400	1061617100	30000	29950	30000	29950	8
435	20231108	113300	1061377250	29950	29950	29950	29950	1
436	20231108	113200	1061347300	29950	30000	30000	29950	120
437	20231108	113100	1057752700	30000	30000	30000	30000	9
438	20231108	113000	1057482700	29950	30000	30000	29950	55
439	20231108	112900	1055832900	30000	29950	30000	29950	111
440	20231108	112800	1052508250	29950	29950	29950	29950	50
441	20231108	112700	1051010750	29950	30000	30000	29950	25
442	20231108	112600	1050261800	30000	30000	30000	30000	80
443	20231108	112500	1047861800	30000	30000	30000	30000	107
444	20231108	112400	1044651800	30000	29950	30000	29950	8
445	20231108	112300	1044412000	30000	30000	30000	29950	154
446	20231108	112200	1039793050	30050	30100	30100	30000	27
447	20231108	112100	1038981850	30100	30100	30100	30050	46
448	20231108	112000	1037599150	30050	30050	30050	30050	104
449	20231108	111900	1034473950	30050	30050	30100	30050	16
450	20231108	111800	1033992700	30100	30100	30100	30100	0
451	20231108	111700	1033992700	30100	30000	30100	30000	206
452	20231108	111600	1027807550	30000	30050	30050	30000	48
453	20231108	111500	1026367500	30050	30050	30050	30000	7
454	20231108	111400	1026157350	30050	30000	30050	30000	135
455	20231108	111300	1022106050	30000	30050	30050	30000	12
456	20231108	111200	1021745900	30050	30000	30050	30000	8
457	20231108	111100	1021505800	30050	30050	30050	30000	130
458	20231108	111000	1017605000	30000	30000	30050	30000	350
459	20231108	110900	1007103800	29950	29950	29950	29950	4
460	20231108	110800	1006984000	30000	30000	30000	29950	106
461	20231108	110700	1003809100	30000	30000	30000	29950	24
462	20231108	110600	1003089600	29950	29950	29950	29950	22
463	20231108	110500	1002430700	29950	29950	30000	29950	150
464	20231108	110400	997938150	30000	30000	30000	30000	7
465	20231108	110300	997728150	30000	30000	30000	30000	2
466	20231108	110200	997668150	30000	30000	30000	29950	279
467	20231108	110100	989303250	30000	30000	30000	30000	8
468	20231108	110000	989063250	30000	29950	30000	29950	16
469	20231108	105900	988583350	30000	30000	30000	29950	80
470	20231108	105800	986185900	30000	30050	30050	30000	58
471	20231108	105700	984445400	30050	30050	30050	30050	0
472	20231108	105600	984445400	30050	29950	30050	29950	197
473	20231108	105500	978538200	30000	29950	30000	29950	87
474	20231108	105400	975928250	30000	30000	30000	30000	65
475	20231108	105300	973978250	30050	30050	30050	30000	124
476	20231108	105200	970255550	30050	30000	30050	30000	426
477	20231108	105100	957474850	30000	30000	30000	29950	38
478	20231108	105000	956335350	30000	29950	30000	29950	87
479	20231108	104900	953728400	29950	30000	30000	29950	85
480	20231108	104800	951180950	30000	30000	30000	30000	503
481	20231108	104700	936090950	29950	29950	30000	29950	90
482	20231108	104600	933395200	30000	30000	30000	29950	64
483	20231108	104500	931477750	30000	30000	30000	29950	11
484	20231108	104400	931147800	30000	29950	30000	29950	55
485	20231108	104300	929500350	29950	29900	30000	29900	127
486	20231108	104200	925698950	29950	30000	30000	29900	35
487	20231108	104100	924651150	30000	29950	30000	29950	56
488	20231108	104000	922973800	29950	30000	30050	29950	168
489	20231108	103900	917934050	30000	30000	30000	29950	51
490	20231108	103800	916406500	29950	29950	29950	29950	160
491	20231108	103700	911614500	29900	29950	29950	29900	105
492	20231108	103600	908474950	29950	29950	29950	29950	4
493	20231108	103500	908355150	29950	29950	29950	29950	9
494	20231108	103400	908085600	29900	30000	30000	29900	100
495	20231108	103300	905092750	30000	29950	30000	29950	199
496	20231108	103200	899132500	29950	29900	29950	29900	570
497	20231108	103100	882089400	29900	29900	29900	29850	163
498	20231108	103000	877223150	29900	29900	29900	29900	406
499	20231108	102900	865083750	29900	29900	29900	29900	122
500	20231108	102800	861435950	29900	29950	30000	29850	1606
501	20231108	102700	813419450	30000	30000	30000	29950	762
502	20231108	102600	790589000	29950	29950	29950	29950	439
503	20231108	102500	777440950	29950	29950	29950	29900	270
504	20231108	102400	769362000	29950	29950	29950	29900	143
505	20231108	102300	765080150	29950	29950	29950	29950	7
506	20231108	102200	764870500	29900	30000	30000	29900	88
507	20231108	102100	762237350	30000	29950	30000	29950	1142
508	20231108	102000	728034300	30000	30000	30050	30000	529
509	20231108	101900	712164250	30050	30050	30050	30000	107
510	20231108	101800	708954000	30050	30050	30050	30050	5
511	20231108	101700	708803750	30050	30050	30050	30050	1
512	20231108	101600	708773700	30000	30100	30100	30000	166
513	20231108	101500	703790400	30100	30100	30100	30100	15
514	20231108	101400	703338900	30100	30050	30100	30050	66
515	20231108	101300	701355550	30100	30100	30100	30100	8
516	20231108	101200	701114750	30050	30050	30050	30050	323
517	20231108	101100	691408600	30050	30050	30050	30050	5
518	20231108	101000	691258350	30050	30050	30050	30050	2
519	20231108	100900	691198250	30050	30050	30050	30050	38
520	20231108	100800	690056350	30050	30050	30050	30050	47
521	20231108	100700	688644000	30050	30050	30050	30050	1
522	20231108	100600	688613950	30050	30000	30050	30000	223
523	20231108	100500	681923900	30000	30000	30000	30000	77
524	20231108	100400	679613900	30000	30000	30000	30000	15
525	20231108	100300	679163900	30000	30000	30000	30000	6
526	20231108	100200	678983900	29950	30000	30000	29950	252
527	20231108	100100	671433950	30000	30050	30050	29950	356
528	20231108	100000	660760800	30050	30050	30050	30050	6
529	20231108	095900	660580500	30050	30000	30050	30000	46
530	20231108	095800	659200450	29950	29950	30000	29950	473
531	20231108	095700	645024000	29950	29950	29950	29950	600
532	20231108	095600	627054000	30000	30000	30000	29950	45
533	20231108	095500	625705500	30000	30000	30000	30000	55
534	20231108	095400	624055500	30000	30000	30000	30000	156
535	20231108	095300	619375500	30000	30050	30050	29950	400
536	20231108	095200	607377500	30100	30100	30100	30000	795
537	20231108	095100	583494200	30100	30050	30100	30050	130
538	20231108	095000	579581800	30100	30150	30150	30100	342
539	20231108	094900	569287100	30150	30150	30150	30150	156
540	20231108	094800	564583700	30150	30200	30200	30150	364
541	20231108	094700	553608300	30200	30200	30200	30200	11
542	20231108	094600	553276100	30200	30200	30200	30150	54
543	20231108	094500	551647650	30200	30150	30200	30150	37
544	20231108	094400	550530800	30200	30200	30200	30200	210
545	20231108	094300	544188800	30200	30250	30250	30200	1124
546	20231108	094200	510239450	30250	30250	30250	30250	21
547	20231108	094100	509604200	30250	30250	30250	30250	29
548	20231108	094000	508726950	30200	30250	30250	30200	108
549	20231108	093900	505464200	30250	30200	30250	30200	54
550	20231108	093800	503830800	30200	30250	30250	30200	1134
551	20231108	093700	469527450	30300	30300	30300	30300	10
552	20231108	093600	469224450	30300	30300	30300	30300	217
553	20231108	093500	462649350	30300	30300	30400	30250	182
554	20231108	093400	457135150	30300	30300	30300	30300	48
555	20231108	093300	455680750	30300	30300	30300	30300	52
556	20231108	093200	454105150	30300	30300	30300	30300	19
557	20231108	093100	453529450	30300	30300	30300	30300	23
558	20231108	093000	452832550	30300	30250	30300	30250	15
559	20231108	092900	452378100	30250	30250	30300	30250	525
560	20231108	092800	436496600	30250	30250	30250	30200	648
561	20231108	092700	416920200	30250	30200	30250	30200	22
562	20231108	092600	416255750	30200	30300	30300	30200	64
563	20231108	092500	414319800	30200	30250	30250	30200	198
564	20231108	092400	408334450	30250	30200	30250	30200	161
565	20231108	092300	403466550	30250	30300	30350	30250	909
566	20231108	092200	375965150	30250	30350	30400	30250	341
567	20231108	092100	365630650	30350	30350	30350	30350	189
568	20231108	092000	359894500	30300	30300	30350	30300	92
569	20231108	091900	357105300	30300	30300	30300	30250	56
570	20231108	091800	355408800	30250	30350	30350	30250	559
571	20231108	091700	338475300	30350	30350	30350	30300	230
572	20231108	091600	331495300	30350	30400	30400	30350	114
573	20231108	091500	328035350	30400	30350	30400	30300	166
574	20231108	091400	322997100	30350	30350	30350	30350	47
575	20231108	091300	321570650	30300	30350	30350	30300	76
576	20231108	091200	319264250	30350	30400	30400	30350	279
577	20231108	091100	310794750	30400	30400	30400	30400	11
578	20231108	091000	310460350	30400	30500	30500	30400	325
579	20231108	090900	300570350	30450	30500	30500	30450	107
580	20231108	090800	297308500	30450	30650	30650	30450	600
581	20231108	090700	278972850	30600	30600	30650	30600	168
582	20231108	090600	273831500	30600	30550	30600	30550	593
583	20231108	090500	255699750	30550	30550	30550	30500	195
584	20231108	090400	249744500	30550	30500	30600	30500	339
585	20231108	090300	239394400	30500	30450	30600	30450	2847
586	20231108	090200	152526550	30450	30500	30500	30450	532
587	20231108	090100	136322050	30500	30400	30500	30350	1734
588	20231108	090000	83578700	30350	30350	30400	30200	2751