KissMeData/000210/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	183000	2240406850	40850	40850	40850	40850	3353
3	20231102	182900	2240406850	40850	40850	40850	40850	0
4	20231102	182800	2240406850	40850	40850	40850	40850	0
5	20231102	182700	2240406850	40850	40850	40850	40850	0
6	20231102	182600	2240406850	40850	40850	40850	40850	0
7	20231102	182500	2240406850	40850	40850	40850	40850	0
8	20231102	182400	2240406850	40850	40850	40850	40850	0
9	20231102	182300	2240406850	40850	40850	40850	40850	0
10	20231102	182200	2240406850	40850	40850	40850	40850	0
11	20231102	182100	2240406850	40850	40850	40850	40850	0
12	20231102	182000	2240406850	40850	40850	40850	40850	0
13	20231102	181900	2240406850	40850	40850	40850	40850	0
14	20231102	181800	2240406850	40850	40850	40850	40850	0
15	20231102	181700	2240406850	40850	40850	40850	40850	0
16	20231102	181600	2240406850	40850	40850	40850	40850	0
17	20231102	181500	2240406850	40850	40850	40850	40850	0
18	20231102	181400	2240406850	40850	40850	40850	40850	0
19	20231102	181300	2240406850	40850	40850	40850	40850	0
20	20231102	181200	2240406850	40850	40850	40850	40850	0
21	20231102	181100	2240406850	40850	40850	40850	40850	0
22	20231102	181000	2240406850	40850	40850	40850	40850	0
23	20231102	180900	2240406850	40850	40850	40850	40850	0
24	20231102	180800	2240406850	40850	40850	40850	40850	0
25	20231102	180700	2240406850	40850	40850	40850	40850	0
26	20231102	180600	2240406850	40850	40850	40850	40850	0
27	20231102	180500	2240406850	40850	40850	40850	40850	0
28	20231102	180400	2240406850	40850	40850	40850	40850	0
29	20231102	180300	2240406850	40850	40850	40850	40850	0
30	20231102	180200	2240406850	40850	40850	40850	40850	0
31	20231102	180100	2240406850	40850	40850	40850	40850	0
32	20231102	180000	2240406850	40850	40850	40850	40850	3353
33	20231102	175900	2240406850	40850	40850	40850	40850	0
34	20231102	175800	2240406850	40850	40850	40850	40850	0
35	20231102	175700	2240406850	40850	40850	40850	40850	0
36	20231102	175600	2240406850	40850	40850	40850	40850	0
37	20231102	175500	2240406850	40850	40850	40850	40850	0
38	20231102	175400	2240406850	40850	40850	40850	40850	0
39	20231102	175300	2240406850	40850	40850	40850	40850	0
40	20231102	175200	2240406850	40850	40850	40850	40850	0
41	20231102	175100	2240406850	40850	40850	40850	40850	0
42	20231102	175000	2240406850	40850	40850	40850	40850	0
43	20231102	174900	2240406850	40850	40850	40850	40850	0
44	20231102	174800	2240406850	40850	40850	40850	40850	0
45	20231102	174700	2240406850	40850	40850	40850	40850	0
46	20231102	174600	2240406850	40850	40850	40850	40850	0
47	20231102	174500	2240406850	40850	40850	40850	40850	0
48	20231102	174400	2240406850	40850	40850	40850	40850	0
49	20231102	174300	2240406850	40850	40850	40850	40850	0
50	20231102	174200	2240406850	40850	40850	40850	40850	0
51	20231102	174100	2240406850	40850	40850	40850	40850	0
52	20231102	174000	2240406850	40850	40850	40850	40850	0
53	20231102	173900	2240406850	40850	40850	40850	40850	0
54	20231102	173800	2240406850	40850	40850	40850	40850	0
55	20231102	173700	2240406850	40850	40850	40850	40850	0
56	20231102	173600	2240406850	40850	40850	40850	40850	0
57	20231102	173500	2240406850	40850	40850	40850	40850	0
58	20231102	173400	2240406850	40850	40850	40850	40850	0
59	20231102	173300	2240406850	40850	40850	40850	40850	0
60	20231102	173200	2240406850	40850	40850	40850	40850	0
61	20231102	173100	2240406850	40850	40850	40850	40850	0
62	20231102	173000	2240406850	40850	40850	40850	40850	3353
63	20231102	172900	2240406850	40850	40850	40850	40850	0
64	20231102	172800	2240406850	40850	40850	40850	40850	0
65	20231102	172700	2240406850	40850	40850	40850	40850	0
66	20231102	172600	2240406850	40850	40850	40850	40850	0
67	20231102	172500	2240406850	40850	40850	40850	40850	0
68	20231102	172400	2240406850	40850	40850	40850	40850	0
69	20231102	172300	2240406850	40850	40850	40850	40850	0
70	20231102	172200	2240406850	40850	40850	40850	40850	0
71	20231102	172100	2240406850	40850	40850	40850	40850	0
72	20231102	172000	2240406850	40850	40850	40850	40850	0
73	20231102	171900	2240406850	40850	40850	40850	40850	0
74	20231102	171800	2240406850	40850	40850	40850	40850	0
75	20231102	171700	2240406850	40850	40850	40850	40850	0
76	20231102	171600	2240406850	40850	40850	40850	40850	0
77	20231102	171500	2240406850	40850	40850	40850	40850	0
78	20231102	171400	2240406850	40850	40850	40850	40850	0
79	20231102	171300	2240406850	40850	40850	40850	40850	0
80	20231102	171200	2240406850	40850	40850	40850	40850	0
81	20231102	171100	2240406850	40850	40850	40850	40850	0
82	20231102	171000	2240406850	40850	40850	40850	40850	0
83	20231102	170900	2240406850	40850	40850	40850	40850	0
84	20231102	170800	2240406850	40850	40850	40850	40850	0
85	20231102	170700	2240406850	40850	40850	40850	40850	0
86	20231102	170600	2240406850	40850	40850	40850	40850	0
87	20231102	170500	2240406850	40850	40850	40850	40850	0
88	20231102	170400	2240406850	40850	40850	40850	40850	0
89	20231102	170300	2240406850	40850	40850	40850	40850	0
90	20231102	170200	2240406850	40850	40850	40850	40850	0
91	20231102	170100	2240406850	40850	40850	40850	40850	0
92	20231102	170000	2240406850	40850	40850	40850	40850	3353
93	20231102	165900	2240406850	40850	40850	40850	40850	0
94	20231102	165800	2240406850	40850	40850	40850	40850	0
95	20231102	165700	2240406850	40850	40850	40850	40850	0
96	20231102	165600	2240406850	40850	40850	40850	40850	0
97	20231102	165500	2240406850	40850	40850	40850	40850	0
98	20231102	165400	2240406850	40850	40850	40850	40850	0
99	20231102	165300	2240406850	40850	40850	40850	40850	0
100	20231102	165200	2240406850	40850	40850	40850	40850	0
101	20231102	165100	2240406850	40850	40850	40850	40850	0
102	20231102	165000	2240406850	40850	40850	40850	40850	0
103	20231102	164900	2240406850	40850	40850	40850	40850	0
104	20231102	164800	2240406850	40850	40850	40850	40850	0
105	20231102	164700	2240406850	40850	40850	40850	40850	0
106	20231102	164600	2240406850	40850	40850	40850	40850	0
107	20231102	164500	2240406850	40850	40850	40850	40850	0
108	20231102	164400	2240406850	40850	40850	40850	40850	0
109	20231102	164300	2240406850	40850	40850	40850	40850	0
110	20231102	164200	2240406850	40850	40850	40850	40850	0
111	20231102	164100	2240406850	40850	40850	40850	40850	0
112	20231102	164000	2240406850	40850	40850	40850	40850	0
113	20231102	163900	2240406850	40850	40850	40850	40850	0
114	20231102	163800	2240406850	40850	40850	40850	40850	0
115	20231102	163700	2240406850	40850	40850	40850	40850	0
116	20231102	163600	2240406850	40850	40850	40850	40850	0
117	20231102	163500	2240406850	40850	40850	40850	40850	0
118	20231102	163400	2240406850	40850	40850	40850	40850	0
119	20231102	163300	2240406850	40850	40850	40850	40850	0
120	20231102	163200	2240406850	40850	40850	40850	40850	0
121	20231102	163100	2240406850	40850	40850	40850	40850	0
122	20231102	163000	2240406850	40850	40850	40850	40850	3353
123	20231102	162900	2240406850	40850	40850	40850	40850	0
124	20231102	162800	2240406850	40850	40850	40850	40850	0
125	20231102	162700	2240406850	40850	40850	40850	40850	0
126	20231102	162600	2240406850	40850	40850	40850	40850	0
127	20231102	162500	2240406850	40850	40850	40850	40850	0
128	20231102	162400	2240406850	40850	40850	40850	40850	0
129	20231102	162300	2240406850	40850	40850	40850	40850	0
130	20231102	162200	2240406850	40850	40850	40850	40850	0
131	20231102	162100	2240406850	40850	40850	40850	40850	0
132	20231102	162000	2240406850	40850	40850	40850	40850	0
133	20231102	161900	2240406850	40850	40850	40850	40850	0
134	20231102	161800	2240406850	40850	40850	40850	40850	0
135	20231102	161700	2240406850	40850	40850	40850	40850	0
136	20231102	161600	2240406850	40850	40850	40850	40850	0
137	20231102	161500	2240406850	40850	40850	40850	40850	0
138	20231102	161400	2240406850	40850	40850	40850	40850	0
139	20231102	161300	2240406850	40850	40850	40850	40850	0
140	20231102	161200	2240406850	40850	40850	40850	40850	0
141	20231102	161100	2240406850	40850	40850	40850	40850	0
142	20231102	161000	2240406850	40850	40850	40850	40850	0
143	20231102	160900	2240406850	40850	40850	40850	40850	0
144	20231102	160800	2240406850	40850	40850	40850	40850	0
145	20231102	160700	2240406850	40850	40850	40850	40850	0
146	20231102	160600	2240406850	40850	40850	40850	40850	0
147	20231102	160500	2240406850	40850	40850	40850	40850	0
148	20231102	160400	2240406850	40850	40850	40850	40850	0
149	20231102	160300	2240406850	40850	40850	40850	40850	0
150	20231102	160200	2240406850	40850	40850	40850	40850	0
151	20231102	160100	2240406850	40850	40850	40850	40850	0
152	20231102	160000	2240406850	40850	40850	40850	40850	3353
153	20231102	155900	2240406850	40850	40850	40850	40850	0
154	20231102	155800	2240406850	40850	40850	40850	40850	0
155	20231102	155700	2240406850	40850	40850	40850	40850	0
156	20231102	155600	2240406850	40850	40850	40850	40850	0
157	20231102	155500	2240406850	40850	40850	40850	40850	0
158	20231102	155400	2240406850	40850	40850	40850	40850	0
159	20231102	155300	2240406850	40850	40850	40850	40850	0
160	20231102	155200	2240406850	40850	40850	40850	40850	0
161	20231102	155100	2240406850	40850	40850	40850	40850	0
162	20231102	155000	2240406850	40850	40850	40850	40850	0
163	20231102	154900	2240406850	40850	40850	40850	40850	0
164	20231102	154800	2240406850	40850	40850	40850	40850	0
165	20231102	154700	2240406850	40850	40850	40850	40850	0
166	20231102	154600	2240406850	40850	40850	40850	40850	0
167	20231102	154500	2240406850	40850	40850	40850	40850	0
168	20231102	154400	2240406850	40850	40850	40850	40850	0
169	20231102	154300	2240406850	40850	40850	40850	40850	0
170	20231102	154200	2240406850	40850	40850	40850	40850	0
171	20231102	154100	2240406850	40850	40850	40850	40850	0
172	20231102	154000	2240406850	40850	40850	40850	40850	0
173	20231102	153900	2240406850	40850	40850	40850	40850	0
174	20231102	153800	2240406850	40850	40850	40850	40850	0
175	20231102	153700	2240406850	40850	40850	40850	40850	0
176	20231102	153600	2240406850	40850	40850	40850	40850	0
177	20231102	153500	2240406850	40850	40850	40850	40850	0
178	20231102	153400	2240406850	40850	40850	40850	40850	0
179	20231102	153300	2240406850	40850	40850	40850	40850	0
180	20231102	153200	2240406850	40850	40850	40850	40850	0
181	20231102	153100	2240406850	40850	40850	40850	40850	0
182	20231102	153000	2240406850	40850	40850	40850	40850	6706
183	20231102	152900	2103436800	40900	40900	40900	40900	0
184	20231102	152800	2103436800	40900	40900	40900	40900	0
185	20231102	152700	2103436800	40900	40900	40900	40900	0
186	20231102	152600	2103436800	40900	40900	40900	40900	0
187	20231102	152500	2103436800	40900	40900	40900	40900	0
188	20231102	152400	2103436800	40900	40900	40900	40900	0
189	20231102	152300	2103436800	40900	40900	40900	40900	0
190	20231102	152200	2103436800	40900	40900	40900	40900	0
191	20231102	152100	2103436800	40900	40900	40900	40900	0
192	20231102	152000	2103436800	40900	40900	40900	40900	0
193	20231102	151900	2103436800	40900	40950	40950	40900	37
194	20231102	151800	2101922200	40950	40950	40950	40950	42
195	20231102	151700	2100202300	40950	40900	40950	40900	897
196	20231102	151600	2063507350	40900	40900	40900	40850	121
197	20231102	151500	2058558500	40900	40900	40900	40850	88
198	20231102	151400	2054959350	40900	40850	40900	40850	90
199	20231102	151300	2051278450	40900	40750	40900	40750	1172
200	20231102	151200	2003462000	40800	40800	40800	40800	35
201	20231102	151100	2002034000	40800	40750	40800	40750	14
202	20231102	151000	2001462950	40800	40750	40800	40750	240
203	20231102	150900	1991671000	40800	40800	40800	40750	964
204	20231102	150800	1952339850	40800	40750	40800	40750	1909
205	20231102	150700	1874454600	40800	40800	40800	40750	145
206	20231102	150600	1868542250	40800	40750	40800	40750	44
207	20231102	150500	1866747150	40800	40750	40800	40750	110
208	20231102	150400	1862262850	40750	40750	40800	40750	129
209	20231102	150300	1857005500	40800	40800	40800	40750	139
210	20231102	150200	1851339450	40800	40800	40800	40750	24
211	20231102	150100	1850360350	40800	40800	40800	40800	30
212	20231102	150000	1849136350	40800	40750	40800	40750	163
213	20231102	145900	1842491650	40750	40750	40800	40750	47
214	20231102	145800	1840574150	40800	40800	40800	40800	26
215	20231102	145700	1839513350	40800	40750	40800	40750	15
216	20231102	145600	1838901550	40800	40800	40800	40750	108
217	20231102	145500	1834495300	40800	40800	40800	40750	29
218	20231102	145400	1833312400	40800	40800	40800	40800	11
219	20231102	145300	1832863600	40750	40800	40800	40750	30
220	20231102	145200	1831639850	40800	40750	40800	40750	15
221	20231102	145100	1831028000	40750	40800	40800	40750	54
222	20231102	145000	1828824950	40750	40750	40800	40750	16
223	20231102	144900	1828172400	40800	40750	40800	40750	14
224	20231102	144800	1827601300	40800	40800	40800	40750	53
225	20231102	144700	1825439150	40750	40750	40800	40750	17
226	20231102	144600	1824745800	40750	40800	40800	40750	32
227	20231102	144500	1823440400	40800	40800	40800	40800	11
228	20231102	144400	1822991600	40750	40750	40800	40750	17
229	20231102	144300	1822298250	40800	40750	40800	40750	35
230	20231102	144200	1820870500	40800	40800	40800	40800	24
231	20231102	144100	1819891300	40750	40800	40800	40750	37
232	20231102	144000	1818382000	40750	40750	40800	40750	16
233	20231102	143900	1817729450	40750	40750	40800	40750	16
234	20231102	143800	1817076900	40800	40800	40800	40750	27
235	20231102	143700	1815975400	40750	40750	40800	40750	16
236	20231102	143600	1815322850	40800	40800	40800	40800	43
237	20231102	143500	1813568450	40800	40800	40800	40750	27
238	20231102	143400	1812467000	40750	40750	40800	40750	35
239	20231102	143300	1811039450	40800	40800	40800	40800	14
240	20231102	143200	1810468250	40750	40750	40800	40750	14
241	20231102	143100	1809897200	40800	40800	40800	40750	126
242	20231102	143000	1804758950	40750	40750	40800	40750	39
243	20231102	142900	1803169050	40800	40800	40800	40750	26
244	20231102	142800	1802108350	40800	40850	40850	40750	844
245	20231102	142700	1767671950	40800	40850	40850	40800	28
246	20231102	142600	1766529000	40800	40850	40850	40800	28
247	20231102	142500	1765385350	40850	40800	40850	40800	12
248	20231102	142400	1764895200	40850	40800	40850	40800	102
249	20231102	142300	1760731900	40800	40850	40850	40800	14
250	20231102	142200	1760160100	40850	40850	40850	40850	11
251	20231102	142100	1759710750	40850	40850	40850	40800	57
252	20231102	142000	1757383200	40850	40850	40850	40850	23
253	20231102	141900	1756443650	40800	40800	40850	40800	26
254	20231102	141800	1755381650	40800	40800	40850	40800	50
255	20231102	141700	1753340000	40800	40850	40850	40800	57
256	20231102	141600	1751013050	40850	40800	40850	40800	28
257	20231102	141500	1749870050	40800	40850	40850	40800	12
258	20231102	141400	1749379900	40850	40850	40850	40800	39
259	20231102	141300	1747786900	40800	40850	40850	40800	39
260	20231102	141200	1746194650	40850	40850	40850	40800	26
261	20231102	141100	1745132600	40850	40800	40850	40800	23
262	20231102	141000	1744193650	40800	40850	40850	40800	28
263	20231102	140900	1743050650	40850	40800	40850	40800	26
264	20231102	140800	1741988600	40850	40800	40850	40800	37
265	20231102	140700	1740477250	40850	40850	40850	40800	54
266	20231102	140600	1738272200	40850	40850	40850	40850	87
267	20231102	140500	1734718250	40800	40800	40850	40800	30
268	20231102	140400	1733493650	40800	40850	40850	40800	26
269	20231102	140300	1732431650	40850	40850	40850	40800	35
270	20231102	140200	1731001950	40850	40800	40850	40800	42
271	20231102	140100	1729287050	40800	40850	40850	40800	152
272	20231102	140000	1723083350	40850	40800	40850	40800	15
273	20231102	135900	1722470700	40850	40850	40850	40800	41
274	20231102	135800	1720796600	40800	40800	40850	40800	14
275	20231102	135700	1720224850	40850	40800	40850	40800	27
276	20231102	135600	1719121950	40800	40800	40850	40800	28
277	20231102	135500	1717978950	40850	40850	40850	40800	51
278	20231102	135400	1715895700	40850	40800	40850	40800	50
279	20231102	135300	1713854300	40850	40800	40850	40800	32
280	20231102	135200	1712548150	40850	40800	40850	40800	29
281	20231102	135100	1711363550	40800	40800	40850	40800	30
282	20231102	135000	1710138900	40850	40800	40850	40800	34
283	20231102	134900	1708750500	40850	40800	40850	40800	12
284	20231102	134800	1708260350	40850	40800	40850	40800	48
285	20231102	134700	1706300500	40850	40850	40850	40800	38
286	20231102	134600	1704748250	40850	40800	40850	40800	13
287	20231102	134500	1704217250	40800	40850	40850	40800	64
288	20231102	134400	1701604750	40850	40800	40850	40800	66
289	20231102	134300	1698908900	40800	40850	40850	40800	17
290	20231102	134200	1698214550	40850	40800	40850	40800	34
291	20231102	134100	1696825900	40800	40800	40800	40800	40
292	20231102	134000	1695193900	40800	40800	40800	40750	54
293	20231102	133900	1692991500	40800	40750	40800	40750	64
294	20231102	133800	1690380350	40750	40800	40800	40750	42
295	20231102	133700	1688666850	40800	40800	40800	40750	72
296	20231102	133600	1685730000	40750	40800	40800	40750	22
297	20231102	133500	1684832450	40750	40800	40800	40750	30
298	20231102	133400	1683608700	40800	40750	40800	40750	27
299	20231102	133300	1682507850	40800	40800	40800	40750	48
300	20231102	133200	1680549500	40750	40750	40750	40750	17
301	20231102	133100	1679856750	40900	40700	40900	40700	771
302	20231102	133000	1648469150	40700	40700	40700	40700	27
303	20231102	132900	1647370250	40650	40650	40700	40650	29
304	20231102	132800	1646190850	40700	40700	40700	40700	26
305	20231102	132700	1645132650	40650	40700	40700	40650	46
306	20231102	132600	1643260500	40700	40650	40700	40650	305
307	20231102	132500	1630847900	40700	40700	40700	40700	24
308	20231102	132400	1629871100	40700	40700	40700	40650	44
309	20231102	132300	1628080350	40700	40650	40700	40650	56
310	20231102	132200	1625802000	40650	40650	40700	40650	14
311	20231102	132100	1625232350	40700	40700	40700	40700	2140
312	20231102	132000	1538134350	40700	40700	40700	40650	40
313	20231102	131900	1536507150	40650	40650	40700	40650	117
314	20231102	131800	1531750550	40700	40650	40700	40650	39
315	20231102	131700	1530164000	40650	40650	40700	40650	35
316	20231102	131600	1528740000	40700	40700	40700	40650	615
317	20231102	131500	1503739000	40700	40650	40700	40650	44
318	20231102	131400	1501949350	40700	40650	40700	40650	388
319	20231102	131300	1486176550	40700	40850	40850	40650	5683
320	20231102	131200	1254444350	40850	40800	40850	40800	60
321	20231102	131100	1251994250	40800	40850	40850	40800	27
322	20231102	131000	1250891450	40850	40850	40850	40800	83
323	20231102	130900	1247501050	40800	40850	40850	40800	57
324	20231102	130800	1245174600	40850	40800	40850	40800	35
325	20231102	130700	1243744900	40850	40800	40850	40800	27
326	20231102	130600	1242642700	40850	40850	40850	40800	41
327	20231102	130500	1240968000	40800	40850	40850	40800	88
328	20231102	130400	1237377050	40850	40850	40900	40800	1514
329	20231102	130300	1175530450	40850	40900	40900	40850	41
330	20231102	130200	1173854150	40850	40900	40900	40850	136
331	20231102	130100	1168296950	40900	40850	40900	40850	39
332	20231102	130000	1166702650	40900	40850	40900	40850	31
333	20231102	125900	1165435500	40900	40900	40900	40850	122
334	20231102	125800	1160445750	40850	40900	40900	40850	32
335	20231102	125700	1159137700	40900	40850	40900	40850	20
336	20231102	125600	1158319900	40850	40900	40900	40850	14
337	20231102	125500	1157747350	40850	40850	40850	40850	16
338	20231102	125400	1157093750	40900	40850	40900	40850	22
339	20231102	125300	1156194000	40850	40850	40850	40850	17
340	20231102	125200	1155499550	40900	40850	40900	40850	80
341	20231102	125100	1152231500	40900	40900	40900	40900	13
342	20231102	125000	1151699800	40850	40900	40900	40850	46
343	20231102	124900	1149819300	40900	40900	40900	40900	13
344	20231102	124800	1149287600	40850	40900	40900	40850	41
345	20231102	124700	1147612200	40900	40850	40900	40850	22
346	20231102	124600	1146713250	40900	40850	40900	40850	15
347	20231102	124500	1146099800	40850	40850	40850	40850	3
348	20231102	124400	1145977250	40850	40850	40900	40850	30
349	20231102	124300	1144751050	40850	40850	40850	40850	5
350	20231102	124200	1144546800	40900	40900	40900	40850	31
351	20231102	124100	1143279650	40850	40850	40850	40850	1
352	20231102	124000	1143238800	40850	40850	40850	40850	25
353	20231102	123900	1142217550	40850	40900	40900	40850	49
354	20231102	123800	1140214250	40850	40850	40850	40850	0
355	20231102	123700	1140214250	40850	40900	40900	40850	19
356	20231102	123600	1139437450	40850	40850	40850	40850	16
357	20231102	123500	1138783850	40900	40900	40900	40900	0
358	20231102	123400	1138783850	40900	40850	40900	40850	18
359	20231102	123300	1138047800	40900	40850	40900	40850	66
360	20231102	123200	1135349200	40850	40900	40900	40850	15
361	20231102	123100	1134735850	40850	40850	40850	40850	16
362	20231102	123000	1134082250	40850	40900	40900	40850	17
363	20231102	122900	1133387050	40900	40850	40900	40850	35
364	20231102	122800	1131956550	40850	40850	40900	40850	18
365	20231102	122700	1131221150	40850	40850	40900	40850	26
366	20231102	122600	1130158400	40850	40850	40850	40850	0
367	20231102	122500	1130158400	40850	40850	40850	40850	16
368	20231102	122400	1129504800	40900	40850	40900	40850	16
369	20231102	122300	1128850500	40850	40900	40900	40850	50
370	20231102	122200	1126805600	40850	40900	40900	40850	28
371	20231102	122100	1125661150	40850	40850	40850	40850	4
372	20231102	122000	1125497750	40900	40850	40900	40850	176
373	20231102	121900	1118299400	40850	40850	40850	40850	17
374	20231102	121800	1117604950	40850	40850	40850	40850	2
375	20231102	121700	1117523250	40850	40850	40900	40850	49
376	20231102	121600	1115520950	40900	40850	40900	40850	12
377	20231102	121500	1115030200	40900	40900	40900	40900	15
378	20231102	121400	1114416700	40850	40850	40850	40850	19
379	20231102	121300	1113640550	40900	40900	40900	40900	2
380	20231102	121200	1113558750	40850	40900	40900	40850	34
381	20231102	121100	1112168200	40850	40850	40900	40850	32
382	20231102	121000	1110860300	40900	40900	40900	40900	114
383	20231102	120900	1106197700	40850	40850	40850	40850	1
384	20231102	120800	1106156850	40850	40850	40850	40850	17
385	20231102	120700	1105462400	40900	40850	40900	40850	18
386	20231102	120600	1104726450	40850	40850	40850	40850	15
387	20231102	120500	1104113700	40850	40850	40900	40850	98
388	20231102	120400	1100105650	40850	40850	40850	40850	0
389	20231102	120300	1100105650	40850	40900	40900	40850	29
390	20231102	120200	1098920350	40850	40850	40850	40850	2
391	20231102	120100	1098838650	40850	40850	40850	40850	1
392	20231102	120000	1098797800	40850	40850	40900	40850	29
393	20231102	115900	1097612500	40900	40900	40900	40900	17
394	20231102	115800	1096917200	40850	40900	40900	40850	32
395	20231102	115700	1095608550	40850	40850	40850	40850	15
396	20231102	115600	1094995800	40850	40850	40850	40850	1
397	20231102	115500	1094954950	40900	40850	40900	40850	33
398	20231102	115400	1093606200	40850	40850	40850	40850	2
399	20231102	115300	1093524500	40900	40850	40900	40850	14
400	20231102	115200	1092951950	40850	40850	40850	40850	17
401	20231102	115100	1092257500	40900	40900	40900	40850	38
402	20231102	115000	1090703350	40900	40900	40900	40900	35
403	20231102	114900	1089271850	40900	40900	40900	40850	50
404	20231102	114800	1087226900	40900	40950	40950	40900	15
405	20231102	114700	1086612700	40900	40950	40950	40900	2
406	20231102	114600	1086530850	40900	40850	40950	40850	1529
407	20231102	114500	1024057050	40850	40850	40850	40800	21
408	20231102	114400	1023199300	40800	40800	40800	40800	16
409	20231102	114300	1022546500	40850	40850	40850	40850	14
410	20231102	114200	1021974600	40800	40800	40800	40800	3
411	20231102	114100	1021852200	40800	40850	40850	40800	32
412	20231102	114000	1020545850	40800	40800	40800	40800	1
413	20231102	113900	1020505050	40850	40800	40850	40800	302
414	20231102	113800	1008168450	40800	40800	40850	40800	29
415	20231102	113700	1006984600	40800	40800	40800	40800	1
416	20231102	113600	1006943800	40850	40800	40850	40800	35
417	20231102	113500	1005514100	40850	40800	40850	40800	41
418	20231102	113400	1003840100	40850	40850	40850	40850	1
419	20231102	113300	1003799250	40850	40800	40850	40800	15
420	20231102	113200	1003186550	40800	40850	40850	40800	19
421	20231102	113100	1002411250	40800	40850	40850	40800	15
422	20231102	113000	1001798550	40800	40800	40800	40800	17
423	20231102	112900	1001104950	40850	40800	40850	40800	55
424	20231102	112800	998858400	40850	40800	40850	40800	48
425	20231102	112700	996899300	40800	40850	40850	40800	16
426	20231102	112600	996246450	40850	40850	40850	40800	82
427	20231102	112500	992900050	40850	40850	40850	40850	0
428	20231102	112400	992900050	40850	40900	40900	40850	329
429	20231102	112300	979459750	40850	40850	40850	40850	1
430	20231102	112200	979418900	40850	40850	40850	40850	78
431	20231102	112100	976232600	40850	40850	40900	40850	428
432	20231102	112000	958748100	40850	40850	40850	40850	25
433	20231102	111900	957726850	40850	40850	40900	40850	62
434	20231102	111800	955193450	40850	40850	40850	40850	0
435	20231102	111700	955193450	40850	40850	40850	40850	1
436	20231102	111600	955152600	40850	40850	40900	40850	62
437	20231102	111500	952619150	40850	40900	40900	40850	18
438	20231102	111400	951883000	40900	40900	40900	40900	12
439	20231102	111300	951392200	40850	40850	40850	40850	16
440	20231102	111200	950738600	40900	40850	40900	40850	22
441	20231102	111100	949838850	40900	40900	40900	40900	14
442	20231102	111000	949266250	40900	40900	40900	40900	264
443	20231102	110900	938468650	40950	40900	40950	40900	102
444	20231102	110800	934296100	40900	40900	40900	40900	77
445	20231102	110700	931146800	40900	40950	40950	40900	1088
446	20231102	110600	886612150	41000	40950	41000	40950	15
447	20231102	110500	885997200	40950	41000	41000	40950	16
448	20231102	110400	885341950	40950	41000	41000	40950	16
449	20231102	110300	884686100	40950	40950	40950	40950	1
450	20231102	110200	884645150	40950	41000	41000	40950	28
451	20231102	110100	883497900	40950	40950	40950	40950	1
452	20231102	110000	883456950	40950	40950	40950	40950	22
453	20231102	105900	882556050	40950	40950	41000	40950	30
454	20231102	105800	881326850	40950	40950	40950	40950	50
455	20231102	105700	879279350	40950	40950	41000	40950	31
456	20231102	105600	878009150	40950	40950	41000	40950	13
457	20231102	105500	877476250	40950	40950	40950	40950	1
458	20231102	105400	877435300	41000	41000	41000	40950	30
459	20231102	105300	876206150	41000	40950	41000	40950	20
460	20231102	105200	875386200	40950	41000	41000	40950	48
461	20231102	105100	873419900	40950	41000	41000	40950	16
462	20231102	105000	872764650	40950	41000	41000	40950	2
463	20231102	104900	872682700	41000	41050	41050	40950	115
464	20231102	104800	867967700	41000	41000	41000	41000	17
465	20231102	104700	867270700	41000	41000	41050	41000	23
466	20231102	104600	866326950	41000	41000	41000	41000	162
467	20231102	104500	859684950	41000	41050	41050	41000	85
468	20231102	104400	856195750	41000	41000	41000	41000	52
469	20231102	104300	854063750	41050	41000	41050	41000	19
470	20231102	104200	853284600	41000	41050	41050	41000	17
471	20231102	104100	852586800	41050	41000	41050	41000	108
472	20231102	104000	848158750	41000	41050	41050	41000	41
473	20231102	103900	846477050	41000	41000	41000	41000	2
474	20231102	103800	846395050	41000	41000	41050	41000	321
475	20231102	103700	833225150	41000	41050	41050	41000	937
476	20231102	103600	794787350	41050	41050	41050	41050	1
477	20231102	103500	794746300	41050	41050	41100	41050	29
478	20231102	103400	793555200	41050	41050	41050	41050	4
479	20231102	103300	793391000	41050	41050	41050	41050	1
480	20231102	103200	793349950	41100	41050	41100	41050	31
481	20231102	103100	792076700	41050	41050	41050	41050	1
482	20231102	103000	792035650	41100	41050	41100	41050	57
483	20231102	102900	789695150	41050	41050	41050	41050	16
484	20231102	102800	789038350	41050	41100	41100	41050	6
485	20231102	102700	788792000	41100	41050	41100	41050	215
486	20231102	102600	779965550	41050	41050	41100	41050	30
487	20231102	102500	778733600	41050	41050	41100	41050	96
488	20231102	102400	774792100	41050	41050	41050	41050	18
489	20231102	102300	774053200	41050	41100	41100	41050	18
490	20231102	102200	773313500	41050	41100	41100	41050	542
491	20231102	102100	751051900	41100	41150	41150	41100	16
492	20231102	102000	750394250	41150	41100	41150	41100	22
493	20231102	101900	749489050	41100	41100	41100	41100	100
494	20231102	101800	745379050	41150	41150	41150	41100	34
495	20231102	101700	743980850	41150	41100	41150	41100	307
496	20231102	101600	731363050	41050	41050	41050	41050	1
497	20231102	101500	731322000	41050	41050	41100	41050	165
498	20231102	101400	724548050	41050	41100	41100	41050	33
499	20231102	101300	723191850	41100	41050	41100	41050	57
500	20231102	101200	720851350	41100	41050	41100	41050	170
501	20231102	101100	713871400	41000	41050	41050	41000	15
502	20231102	101000	713255750	41050	41050	41050	41000	186
503	20231102	100900	705621200	41050	41050	41050	41000	5
504	20231102	100800	705416000	41050	41050	41050	41050	18
505	20231102	100700	704677100	41000	41050	41050	41000	387
506	20231102	100600	688793150	41100	41050	41100	41050	96
507	20231102	100500	684850600	41100	41050	41100	41050	30
508	20231102	100400	683617850	41050	41050	41050	41050	16
509	20231102	100300	682961050	41100	41100	41100	41100	46
510	20231102	100200	681070450	41050	41100	41100	41050	31
511	20231102	100100	679797150	41100	41100	41100	41100	12
512	20231102	100000	679303950	41050	41050	41100	41050	59
513	20231102	095900	676879850	41050	41100	41100	41050	16
514	20231102	095800	676223000	41050	41050	41050	41050	143
515	20231102	095700	670352850	41050	41050	41050	41050	94
516	20231102	095600	666494150	41050	41050	41100	41050	45
517	20231102	095500	664646000	41000	41000	41000	41000	1
518	20231102	095400	664605000	41050	41050	41050	41050	0
519	20231102	095300	664605000	41050	40950	41050	40950	19
520	20231102	095200	663825150	41000	41000	41200	41000	522
521	20231102	095100	642404350	41000	41000	41000	40950	24
522	20231102	095000	641420400	40950	40950	40950	40950	0
523	20231102	094900	641420400	40950	40950	40950	40950	51
524	20231102	094800	639331950	41000	40950	41000	40950	15
525	20231102	094700	638717000	41000	41000	41000	41000	1
526	20231102	094600	638676000	41000	40950	41000	40950	24
527	20231102	094500	637692550	40950	40950	40950	40950	40
528	20231102	094400	636054550	40950	41000	41000	40950	20
529	20231102	094300	635234650	40950	41000	41000	40950	19
530	20231102	094200	634455700	40950	40950	40950	40950	1
531	20231102	094100	634414750	41000	41000	41000	40950	17
532	20231102	094000	633717800	40950	41000	41000	40950	329
533	20231102	093900	620232850	41000	40950	41000	40950	279
534	20231102	093800	608793900	40950	41100	41100	40950	1225
535	20231102	093700	558469050	41100	41000	41150	41000	724
536	20231102	093600	528733050	41000	41000	41000	40950	88
537	20231102	093500	525125100	40950	40950	40950	40950	108
538	20231102	093400	520702500	40950	40900	40950	40900	118
539	20231102	093300	515875000	40850	40850	40900	40850	104
540	20231102	093200	511623550	40900	40900	40900	40900	5
541	20231102	093100	511419050	40900	40900	40900	40850	595
542	20231102	093000	487083850	40900	40850	40900	40850	93
543	20231102	092900	483284750	40800	40850	40850	40800	90
544	20231102	092800	479609050	40800	40850	40850	40800	831
545	20231102	092700	445663850	40900	40900	40900	40850	119
546	20231102	092600	440796950	40900	40900	40900	40850	164
547	20231102	092500	434089400	40900	40900	40950	40900	408
548	20231102	092400	417402150	40900	40850	40900	40850	5
549	20231102	092300	417197800	40850	40850	40900	40850	54
550	20231102	092200	414990000	40900	40900	40900	40850	63
551	20231102	092100	412414450	40850	41050	41050	40850	1613
552	20231102	092000	346368050	41000	41050	41050	41000	2
553	20231102	091900	346286000	41000	41100	41100	41000	358
554	20231102	091800	331588400	41050	41100	41100	41050	46
555	20231102	091700	329697950	41100	41100	41100	41050	122
556	20231102	091600	324687350	41100	41050	41100	41050	24
557	20231102	091500	323701600	41000	40950	41000	40950	41
558	20231102	091400	322021000	41050	41000	41050	40950	374
559	20231102	091300	306691000	40950	41000	41000	40950	686
560	20231102	091200	278567350	40950	41000	41000	40950	74
561	20231102	091100	275533400	40950	40950	40950	40950	1
562	20231102	091000	275492450	41000	40950	41050	40950	186
563	20231102	090900	267861500	40950	41100	41100	40950	1455
564	20231102	090800	208189700	41100	41100	41100	41100	88
565	20231102	090700	204572900	41100	41100	41200	41100	676
566	20231102	090600	176781200	41100	40950	41100	40950	943
567	20231102	090500	138143750	40900	40900	40950	40900	155
568	20231102	090400	131798750	40950	41000	41000	40900	358
569	20231102	090300	117150100	41000	40900	41000	40900	71
570	20231102	090200	114241400	40900	41100	41100	40900	857
571	20231102	090100	79068600	41100	41150	41400	41050	330
572	20231102	090000	65491750	41400	41650	41650	41200	1449