KissMeData/064960/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	194000	1137158200	41550	41550	41550	41550	609
3	20231106	193900	1137158200	41550	41550	41550	41550	0
4	20231106	193800	1137158200	41550	41550	41550	41550	0
5	20231106	193700	1137158200	41550	41550	41550	41550	0
6	20231106	193600	1137158200	41550	41550	41550	41550	0
7	20231106	193500	1137158200	41550	41550	41550	41550	0
8	20231106	193400	1137158200	41550	41550	41550	41550	0
9	20231106	193300	1137158200	41550	41550	41550	41550	0
10	20231106	193200	1137158200	41550	41550	41550	41550	0
11	20231106	193100	1137158200	41550	41550	41550	41550	0
12	20231106	193000	1137158200	41550	41550	41550	41550	0
13	20231106	192900	1137158200	41550	41550	41550	41550	0
14	20231106	192800	1137158200	41550	41550	41550	41550	0
15	20231106	192700	1137158200	41550	41550	41550	41550	0
16	20231106	192600	1137158200	41550	41550	41550	41550	0
17	20231106	192500	1137158200	41550	41550	41550	41550	0
18	20231106	192400	1137158200	41550	41550	41550	41550	0
19	20231106	192300	1137158200	41550	41550	41550	41550	0
20	20231106	192200	1137158200	41550	41550	41550	41550	0
21	20231106	192100	1137158200	41550	41550	41550	41550	0
22	20231106	192000	1137158200	41550	41550	41550	41550	0
23	20231106	191900	1137158200	41550	41550	41550	41550	0
24	20231106	191800	1137158200	41550	41550	41550	41550	0
25	20231106	191700	1137158200	41550	41550	41550	41550	0
26	20231106	191600	1137158200	41550	41550	41550	41550	0
27	20231106	191500	1137158200	41550	41550	41550	41550	0
28	20231106	191400	1137158200	41550	41550	41550	41550	0
29	20231106	191300	1137158200	41550	41550	41550	41550	0
30	20231106	191200	1137158200	41550	41550	41550	41550	0
31	20231106	191100	1137158200	41550	41550	41550	41550	0
32	20231106	191000	1137158200	41550	41550	41550	41550	609
33	20231106	190900	1137158200	41550	41550	41550	41550	0
34	20231106	190800	1137158200	41550	41550	41550	41550	0
35	20231106	190700	1137158200	41550	41550	41550	41550	0
36	20231106	190600	1137158200	41550	41550	41550	41550	0
37	20231106	190500	1137158200	41550	41550	41550	41550	0
38	20231106	190400	1137158200	41550	41550	41550	41550	0
39	20231106	190300	1137158200	41550	41550	41550	41550	0
40	20231106	190200	1137158200	41550	41550	41550	41550	0
41	20231106	190100	1137158200	41550	41550	41550	41550	0
42	20231106	190000	1137158200	41550	41550	41550	41550	0
43	20231106	185900	1137158200	41550	41550	41550	41550	0
44	20231106	185800	1137158200	41550	41550	41550	41550	0
45	20231106	185700	1137158200	41550	41550	41550	41550	0
46	20231106	185600	1137158200	41550	41550	41550	41550	0
47	20231106	185500	1137158200	41550	41550	41550	41550	0
48	20231106	185400	1137158200	41550	41550	41550	41550	0
49	20231106	185300	1137158200	41550	41550	41550	41550	0
50	20231106	185200	1137158200	41550	41550	41550	41550	0
51	20231106	185100	1137158200	41550	41550	41550	41550	0
52	20231106	185000	1137158200	41550	41550	41550	41550	0
53	20231106	184900	1137158200	41550	41550	41550	41550	0
54	20231106	184800	1137158200	41550	41550	41550	41550	0
55	20231106	184700	1137158200	41550	41550	41550	41550	0
56	20231106	184600	1137158200	41550	41550	41550	41550	0
57	20231106	184500	1137158200	41550	41550	41550	41550	0
58	20231106	184400	1137158200	41550	41550	41550	41550	0
59	20231106	184300	1137158200	41550	41550	41550	41550	0
60	20231106	184200	1137158200	41550	41550	41550	41550	0
61	20231106	184100	1137158200	41550	41550	41550	41550	0
62	20231106	184000	1137158200	41550	41550	41550	41550	609
63	20231106	183900	1137158200	41550	41550	41550	41550	0
64	20231106	183800	1137158200	41550	41550	41550	41550	0
65	20231106	183700	1137158200	41550	41550	41550	41550	0
66	20231106	183600	1137158200	41550	41550	41550	41550	0
67	20231106	183500	1137158200	41550	41550	41550	41550	0
68	20231106	183400	1137158200	41550	41550	41550	41550	0
69	20231106	183300	1137158200	41550	41550	41550	41550	0
70	20231106	183200	1137158200	41550	41550	41550	41550	0
71	20231106	183100	1137158200	41550	41550	41550	41550	0
72	20231106	183000	1137158200	41550	41550	41550	41550	0
73	20231106	182900	1137158200	41550	41550	41550	41550	0
74	20231106	182800	1137158200	41550	41550	41550	41550	0
75	20231106	182700	1137158200	41550	41550	41550	41550	0
76	20231106	182600	1137158200	41550	41550	41550	41550	0
77	20231106	182500	1137158200	41550	41550	41550	41550	0
78	20231106	182400	1137158200	41550	41550	41550	41550	0
79	20231106	182300	1137158200	41550	41550	41550	41550	0
80	20231106	182200	1137158200	41550	41550	41550	41550	0
81	20231106	182100	1137158200	41550	41550	41550	41550	0
82	20231106	182000	1137158200	41550	41550	41550	41550	0
83	20231106	181900	1137158200	41550	41550	41550	41550	0
84	20231106	181800	1137158200	41550	41550	41550	41550	0
85	20231106	181700	1137158200	41550	41550	41550	41550	0
86	20231106	181600	1137158200	41550	41550	41550	41550	0
87	20231106	181500	1137158200	41550	41550	41550	41550	0
88	20231106	181400	1137158200	41550	41550	41550	41550	0
89	20231106	181300	1137158200	41550	41550	41550	41550	0
90	20231106	181200	1137158200	41550	41550	41550	41550	0
91	20231106	181100	1137158200	41550	41550	41550	41550	0
92	20231106	181000	1137158200	41550	41550	41550	41550	609
93	20231106	180900	1137158200	41550	41550	41550	41550	0
94	20231106	180800	1137158200	41550	41550	41550	41550	0
95	20231106	180700	1137158200	41550	41550	41550	41550	0
96	20231106	180600	1137158200	41550	41550	41550	41550	0
97	20231106	180500	1137158200	41550	41550	41550	41550	0
98	20231106	180400	1137158200	41550	41550	41550	41550	0
99	20231106	180300	1137158200	41550	41550	41550	41550	0
100	20231106	180200	1137158200	41550	41550	41550	41550	0
101	20231106	180100	1137158200	41550	41550	41550	41550	0
102	20231106	180000	1137158200	41550	41550	41550	41550	0
103	20231106	175900	1137158200	41550	41550	41550	41550	0
104	20231106	175800	1137158200	41550	41550	41550	41550	0
105	20231106	175700	1137158200	41550	41550	41550	41550	0
106	20231106	175600	1137158200	41550	41550	41550	41550	0
107	20231106	175500	1137158200	41550	41550	41550	41550	0
108	20231106	175400	1137158200	41550	41550	41550	41550	0
109	20231106	175300	1137158200	41550	41550	41550	41550	0
110	20231106	175200	1137158200	41550	41550	41550	41550	0
111	20231106	175100	1137158200	41550	41550	41550	41550	0
112	20231106	175000	1137158200	41550	41550	41550	41550	0
113	20231106	174900	1137158200	41550	41550	41550	41550	0
114	20231106	174800	1137158200	41550	41550	41550	41550	0
115	20231106	174700	1137158200	41550	41550	41550	41550	0
116	20231106	174600	1137158200	41550	41550	41550	41550	0
117	20231106	174500	1137158200	41550	41550	41550	41550	0
118	20231106	174400	1137158200	41550	41550	41550	41550	0
119	20231106	174300	1137158200	41550	41550	41550	41550	0
120	20231106	174200	1137158200	41550	41550	41550	41550	0
121	20231106	174100	1137158200	41550	41550	41550	41550	0
122	20231106	174000	1137158200	41550	41550	41550	41550	609
123	20231106	173900	1137158200	41550	41550	41550	41550	0
124	20231106	173800	1137158200	41550	41550	41550	41550	0
125	20231106	173700	1137158200	41550	41550	41550	41550	0
126	20231106	173600	1137158200	41550	41550	41550	41550	0
127	20231106	173500	1137158200	41550	41550	41550	41550	0
128	20231106	173400	1137158200	41550	41550	41550	41550	0
129	20231106	173300	1137158200	41550	41550	41550	41550	0
130	20231106	173200	1137158200	41550	41550	41550	41550	0
131	20231106	173100	1137158200	41550	41550	41550	41550	0
132	20231106	173000	1137158200	41550	41550	41550	41550	0
133	20231106	172900	1137158200	41550	41550	41550	41550	0
134	20231106	172800	1137158200	41550	41550	41550	41550	0
135	20231106	172700	1137158200	41550	41550	41550	41550	0
136	20231106	172600	1137158200	41550	41550	41550	41550	0
137	20231106	172500	1137158200	41550	41550	41550	41550	0
138	20231106	172400	1137158200	41550	41550	41550	41550	0
139	20231106	172300	1137158200	41550	41550	41550	41550	0
140	20231106	172200	1137158200	41550	41550	41550	41550	0
141	20231106	172100	1137158200	41550	41550	41550	41550	0
142	20231106	172000	1137158200	41550	41550	41550	41550	0
143	20231106	171900	1137158200	41550	41550	41550	41550	0
144	20231106	171800	1137158200	41550	41550	41550	41550	0
145	20231106	171700	1137158200	41550	41550	41550	41550	0
146	20231106	171600	1137158200	41550	41550	41550	41550	0
147	20231106	171500	1137158200	41550	41550	41550	41550	0
148	20231106	171400	1137158200	41550	41550	41550	41550	0
149	20231106	171300	1137158200	41550	41550	41550	41550	0
150	20231106	171200	1137158200	41550	41550	41550	41550	0
151	20231106	171100	1137158200	41550	41550	41550	41550	0
152	20231106	171000	1137158200	41550	41550	41550	41550	609
153	20231106	170900	1137158200	41550	41550	41550	41550	0
154	20231106	170800	1137158200	41550	41550	41550	41550	0
155	20231106	170700	1137158200	41550	41550	41550	41550	0
156	20231106	170600	1137158200	41550	41550	41550	41550	0
157	20231106	170500	1137158200	41550	41550	41550	41550	0
158	20231106	170400	1137158200	41550	41550	41550	41550	0
159	20231106	170300	1137158200	41550	41550	41550	41550	0
160	20231106	170200	1137158200	41550	41550	41550	41550	0
161	20231106	170100	1137158200	41550	41550	41550	41550	0
162	20231106	170000	1137158200	41550	41550	41550	41550	0
163	20231106	165900	1137158200	41550	41550	41550	41550	0
164	20231106	165800	1137158200	41550	41550	41550	41550	0
165	20231106	165700	1137158200	41550	41550	41550	41550	0
166	20231106	165600	1137158200	41550	41550	41550	41550	0
167	20231106	165500	1137158200	41550	41550	41550	41550	0
168	20231106	165400	1137158200	41550	41550	41550	41550	0
169	20231106	165300	1137158200	41550	41550	41550	41550	0
170	20231106	165200	1137158200	41550	41550	41550	41550	0
171	20231106	165100	1137158200	41550	41550	41550	41550	0
172	20231106	165000	1137158200	41550	41550	41550	41550	0
173	20231106	164900	1137158200	41550	41550	41550	41550	0
174	20231106	164800	1137158200	41550	41550	41550	41550	0
175	20231106	164700	1137158200	41550	41550	41550	41550	0
176	20231106	164600	1137158200	41550	41550	41550	41550	0
177	20231106	164500	1137158200	41550	41550	41550	41550	0
178	20231106	164400	1137158200	41550	41550	41550	41550	0
179	20231106	164300	1137158200	41550	41550	41550	41550	0
180	20231106	164200	1137158200	41550	41550	41550	41550	0
181	20231106	164100	1137158200	41550	41550	41550	41550	0
182	20231106	164000	1137158200	41550	41550	41550	41550	609
183	20231106	163900	1137158200	41550	41550	41550	41550	0
184	20231106	163800	1137158200	41550	41550	41550	41550	0
185	20231106	163700	1137158200	41550	41550	41550	41550	0
186	20231106	163600	1137158200	41550	41550	41550	41550	0
187	20231106	163500	1137158200	41550	41550	41550	41550	0
188	20231106	163400	1137158200	41550	41550	41550	41550	0
189	20231106	163300	1137158200	41550	41550	41550	41550	0
190	20231106	163200	1137158200	41550	41550	41550	41550	0
191	20231106	163100	1137158200	41550	41550	41550	41550	0
192	20231106	163000	1137158200	41550	41550	41550	41550	0
193	20231106	162900	1137158200	41550	41550	41550	41550	0
194	20231106	162800	1137158200	41550	41550	41550	41550	0
195	20231106	162700	1137158200	41550	41550	41550	41550	0
196	20231106	162600	1137158200	41550	41550	41550	41550	0
197	20231106	162500	1137158200	41550	41550	41550	41550	0
198	20231106	162400	1137158200	41550	41550	41550	41550	0
199	20231106	162300	1137158200	41550	41550	41550	41550	0
200	20231106	162200	1137158200	41550	41550	41550	41550	0
201	20231106	162100	1137158200	41550	41550	41550	41550	0
202	20231106	162000	1137158200	41550	41550	41550	41550	0
203	20231106	161900	1137158200	41550	41550	41550	41550	0
204	20231106	161800	1137158200	41550	41550	41550	41550	0
205	20231106	161700	1137158200	41550	41550	41550	41550	0
206	20231106	161600	1137158200	41550	41550	41550	41550	0
207	20231106	161500	1137158200	41550	41550	41550	41550	0
208	20231106	161400	1137158200	41550	41550	41550	41550	0
209	20231106	161300	1137158200	41550	41550	41550	41550	0
210	20231106	161200	1137158200	41550	41550	41550	41550	0
211	20231106	161100	1137158200	41550	41550	41550	41550	0
212	20231106	161000	1137158200	41550	41550	41550	41550	609
213	20231106	160900	1137158200	41550	41550	41550	41550	0
214	20231106	160800	1137158200	41550	41550	41550	41550	0
215	20231106	160700	1137158200	41550	41550	41550	41550	0
216	20231106	160600	1137158200	41550	41550	41550	41550	0
217	20231106	160500	1137158200	41550	41550	41550	41550	0
218	20231106	160400	1137158200	41550	41550	41550	41550	0
219	20231106	160300	1137158200	41550	41550	41550	41550	0
220	20231106	160200	1137158200	41550	41550	41550	41550	0
221	20231106	160100	1137158200	41550	41550	41550	41550	0
222	20231106	160000	1137158200	41550	41550	41550	41550	0
223	20231106	155900	1137158200	41550	41550	41550	41550	0
224	20231106	155800	1137158200	41550	41550	41550	41550	0
225	20231106	155700	1137158200	41550	41550	41550	41550	0
226	20231106	155600	1137158200	41550	41550	41550	41550	0
227	20231106	155500	1137158200	41550	41550	41550	41550	0
228	20231106	155400	1137158200	41550	41550	41550	41550	0
229	20231106	155300	1137158200	41550	41550	41550	41550	0
230	20231106	155200	1137158200	41550	41550	41550	41550	0
231	20231106	155100	1137158200	41550	41550	41550	41550	0
232	20231106	155000	1137158200	41550	41550	41550	41550	0
233	20231106	154900	1137158200	41550	41550	41550	41550	0
234	20231106	154800	1137158200	41550	41550	41550	41550	0
235	20231106	154700	1137158200	41550	41550	41550	41550	0
236	20231106	154600	1137158200	41550	41550	41550	41550	0
237	20231106	154500	1137158200	41550	41550	41550	41550	0
238	20231106	154400	1137158200	41550	41550	41550	41550	0
239	20231106	154300	1137158200	41550	41550	41550	41550	0
240	20231106	154200	1137158200	41550	41550	41550	41550	0
241	20231106	154100	1137158200	41550	41550	41550	41550	0
242	20231106	154000	1137158200	41550	41550	41550	41550	609
243	20231106	153900	1137158200	41550	41550	41550	41550	0
244	20231106	153800	1137158200	41550	41550	41550	41550	0
245	20231106	153700	1137158200	41550	41550	41550	41550	0
246	20231106	153600	1137158200	41550	41550	41550	41550	0
247	20231106	153500	1137158200	41550	41550	41550	41550	0
248	20231106	153400	1137158200	41550	41550	41550	41550	0
249	20231106	153300	1137158200	41550	41550	41550	41550	0
250	20231106	153200	1137158200	41550	41550	41550	41550	0
251	20231106	153100	1137158200	41550	41550	41550	41550	0
252	20231106	153000	1137158200	41550	41550	41550	41550	609
253	20231106	152900	1111854250	41500	41500	41500	41500	0
254	20231106	152800	1111854250	41500	41500	41500	41500	0
255	20231106	152700	1111854250	41500	41500	41500	41500	0
256	20231106	152600	1111854250	41500	41500	41500	41500	0
257	20231106	152500	1111854250	41500	41500	41500	41500	0
258	20231106	152400	1111854250	41500	41500	41500	41500	0
259	20231106	152300	1111854250	41500	41500	41500	41500	0
260	20231106	152200	1111854250	41500	41500	41500	41500	0
261	20231106	152100	1111854250	41500	41500	41500	41500	0
262	20231106	152000	1111854250	41500	41500	41500	41500	0
263	20231106	151900	1111854250	41500	41600	41600	41500	37
264	20231106	151800	1110315250	41500	41550	41550	41500	189
265	20231106	151700	1102470650	41600	41500	41650	41500	123
266	20231106	151600	1097353550	41550	41550	41550	41550	15
267	20231106	151500	1096730300	41550	41500	41550	41500	27
268	20231106	151400	1095608750	41500	41500	41500	41500	6
269	20231106	151300	1095359750	41500	41550	41550	41500	83
270	20231106	151200	1091911250	41500	41550	41550	41500	31
271	20231106	151100	1090623550	41500	41550	41600	41500	16
272	20231106	151000	1089958800	41550	41550	41600	41550	10
273	20231106	150900	1089543250	41550	41550	41600	41550	23
274	20231106	150800	1088586700	41550	41500	41600	41500	83
275	20231106	150700	1085138050	41550	41500	41550	41500	33
276	20231106	150600	1083767150	41500	41600	41600	41500	4
277	20231106	150500	1083601050	41600	41550	41600	41500	297
278	20231106	150400	1071259200	41500	41500	41550	41500	8
279	20231106	150300	1070927100	41550	41500	41550	41500	30
280	20231106	150200	1069682050	41500	41500	41550	41500	27
281	20231106	150100	1068560550	41500	41500	41500	41500	45
282	20231106	150000	1066693050	41550	41550	41550	41500	9
283	20231106	145900	1066319250	41500	41550	41550	41500	18
284	20231106	145800	1065572200	41500	41500	41500	41500	4
285	20231106	145700	1065406200	41500	41500	41550	41500	4
286	20231106	145600	1065240150	41500	41500	41500	41500	4
287	20231106	145500	1065074150	41550	41500	41550	41500	6
288	20231106	145400	1064825100	41500	41500	41550	41500	26
289	20231106	145300	1063744950	41500	41500	41500	41500	13
290	20231106	145200	1063205450	41500	41500	41550	41500	70
291	20231106	145100	1060300400	41500	41500	41550	41500	8
292	20231106	145000	1059968350	41550	41500	41550	41500	16
293	20231106	144900	1059304200	41550	41500	41550	41500	123
294	20231106	144800	1054193700	41500	41500	41500	41500	14
295	20231106	144700	1053612700	41550	41500	41550	41500	53
296	20231106	144600	1051413150	41500	41500	41550	41500	22
297	20231106	144500	1050500100	41500	41500	41500	41500	9
298	20231106	144400	1050126600	41500	41500	41550	41500	6
299	20231106	144300	1049877550	41500	41500	41550	41500	15
300	20231106	144200	1049255000	41500	41500	41500	41500	77
301	20231106	144100	1046059500	41500	41550	41550	41500	22
302	20231106	144000	1045145750	41500	41550	41550	41500	9
303	20231106	143900	1044772200	41500	41500	41500	41500	9
304	20231106	143800	1044398700	41500	41500	41550	41500	5
305	20231106	143700	1044191150	41500	41500	41550	41500	30
306	20231106	143600	1042945150	41500	41500	41500	41500	78
307	20231106	143500	1039708150	41500	41500	41500	41500	2
308	20231106	143400	1039625150	41500	41500	41500	41500	34
309	20231106	143300	1038214150	41500	41500	41500	41500	4
310	20231106	143200	1038048150	41500	41500	41500	41500	3
311	20231106	143100	1037923650	41500	41500	41500	41500	36
312	20231106	143000	1036429650	41500	41550	41550	41500	32
313	20231106	142900	1035101600	41500	41500	41500	41500	5
314	20231106	142800	1034894100	41500	41500	41500	41500	104
315	20231106	142700	1030578100	41500	41500	41550	41500	70
316	20231106	142600	1027672300	41500	41500	41500	41500	5
317	20231106	142500	1027464800	41500	41500	41550	41500	31
318	20231106	142400	1026176950	41500	41500	41500	41500	4
319	20231106	142300	1026010950	41500	41600	41600	41500	17
320	20231106	142200	1025304050	41550	41550	41550	41500	57
321	20231106	142100	1022935850	41550	41500	41550	41500	4
322	20231106	142000	1022769800	41500	41500	41550	41500	231
323	20231106	141900	1013182900	41500	41550	41600	41500	42
324	20231106	141800	1011436000	41550	41550	41600	41550	28
325	20231106	141700	1010271350	41600	41550	41600	41500	34
326	20231106	141600	1008857250	41500	41550	41600	41500	103
327	20231106	141500	1004572850	41550	41500	41550	41500	163
328	20231106	141400	997800300	41500	41500	41500	41500	177
329	20231106	141300	990454800	41500	41500	41500	41500	3
330	20231106	141200	990330300	41500	41550	41550	41500	470
331	20231106	141100	970819650	41550	41550	41550	41550	109
332	20231106	141000	966290700	41550	41600	41600	41550	325
333	20231106	140900	952782900	41650	41650	41650	41650	16
334	20231106	140800	952116500	41600	41600	41600	41600	0
335	20231106	140700	952116500	41600	41600	41600	41600	3
336	20231106	140600	951991700	41650	41650	41650	41650	1
337	20231106	140500	951950050	41650	41600	41650	41600	15
338	20231106	140400	951325400	41650	41650	41650	41650	0
339	20231106	140300	951325400	41650	41650	41650	41650	1
340	20231106	140200	951283750	41650	41650	41650	41650	0
341	20231106	140100	951283750	41650	41650	41650	41650	1
342	20231106	140000	951242100	41650	41650	41650	41650	1
343	20231106	135900	951200450	41650	41650	41650	41650	12
344	20231106	135800	950700650	41600	41600	41600	41600	39
345	20231106	135700	949078250	41600	41550	41600	41550	6
346	20231106	135600	948828900	41550	41600	41600	41550	36
347	20231106	135500	947332100	41600	41550	41600	41550	11
348	20231106	135400	946874550	41550	41600	41600	41550	81
349	20231106	135300	943505350	41600	41550	41600	41550	365
350	20231106	135200	928324750	41600	41600	41600	41600	501
351	20231106	135100	907483150	41550	41550	41550	41550	1
352	20231106	135000	907441600	41600	41600	41600	41600	25
353	20231106	134900	906401600	41600	41600	41600	41600	0
354	20231106	134800	906401600	41600	41550	41600	41550	19
355	20231106	134700	905611250	41550	41550	41550	41550	0
356	20231106	134600	905611250	41550	41550	41550	41550	57
357	20231106	134500	903242900	41550	41550	41550	41550	6
358	20231106	134400	902993600	41550	41550	41550	41550	0
359	20231106	134300	902993600	41550	41550	41550	41550	0
360	20231106	134200	902993600	41550	41550	41550	41550	25
361	20231106	134100	901954850	41550	41550	41550	41550	1
362	20231106	134000	901913300	41600	41600	41600	41600	49
363	20231106	133900	899874900	41600	41600	41600	41600	32
364	20231106	133800	898543700	41600	41600	41600	41600	0
365	20231106	133700	898543700	41600	41600	41600	41600	1
366	20231106	133600	898502100	41500	41500	41500	41500	0
367	20231106	133500	898502100	41500	41500	41500	41500	5
368	20231106	133400	898294600	41500	41500	41500	41500	0
369	20231106	133300	898294600	41500	41500	41500	41500	16
370	20231106	133200	897630600	41500	41500	41500	41500	0
371	20231106	133100	897630600	41500	41500	41500	41500	76
372	20231106	133000	894476600	41500	41400	41500	41400	418
373	20231106	132900	877149350	41450	41450	41450	41450	11
374	20231106	132800	876693400	41400	41450	41450	41400	55
375	20231106	132700	874413900	41400	41400	41400	41400	5
376	20231106	132600	874206900	41400	41400	41400	41400	0
377	20231106	132500	874206900	41400	41400	41400	41400	1
378	20231106	132400	874165500	41400	41400	41400	41400	20
379	20231106	132300	873337500	41400	41500	41500	41400	131
380	20231106	132200	867912600	41500	41500	41500	41500	1
381	20231106	132100	867871100	41500	41400	41500	41400	8
382	20231106	132000	867539500	41400	41500	41550	41400	589
383	20231106	131900	843098750	41500	41500	41500	41500	22
384	20231106	131800	842185750	41450	41450	41450	41450	0
385	20231106	131700	842185750	41450	41500	41500	41450	165
386	20231106	131600	835339600	41500	41500	41500	41500	4
387	20231106	131500	835173600	41550	41550	41550	41550	3
388	20231106	131400	835048950	41500	41500	41500	41500	0
389	20231106	131300	835048950	41500	41500	41500	41500	33
390	20231106	131200	833679450	41500	41500	41500	41500	115
391	20231106	131100	828906950	41550	41550	41550	41550	0
392	20231106	131000	828906950	41550	41550	41550	41550	12
393	20231106	130900	828408350	41550	41500	41550	41500	60
394	20231106	130800	825917050	41450	41450	41450	41450	0
395	20231106	130700	825917050	41450	41450	41450	41450	0
396	20231106	130600	825917050	41450	41450	41450	41450	165
397	20231106	130500	819077800	41450	41450	41450	41450	0
398	20231106	130400	819077800	41450	41450	41450	41450	0
399	20231106	130300	819077800	41450	41450	41450	41450	0
400	20231106	130200	819077800	41450	41450	41450	41450	0
401	20231106	130100	819077800	41450	41450	41450	41450	0
402	20231106	130000	819077800	41450	41450	41450	41450	0
403	20231106	125900	819077800	41450	41450	41450	41450	0
404	20231106	125800	819077800	41450	41400	41450	41400	43
405	20231106	125700	817297550	41400	41400	41400	41350	99
406	20231106	125600	813199200	41400	41400	41400	41400	27
407	20231106	125500	812081400	41450	41450	41450	41450	1
408	20231106	125400	812039950	41400	41400	41400	41400	123
409	20231106	125300	806947750	41400	41400	41400	41400	78
410	20231106	125200	803718550	41400	41400	41400	41400	0
411	20231106	125100	803718550	41400	41400	41400	41400	54
412	20231106	125000	801482950	41400	41400	41400	41400	0
413	20231106	124900	801482950	41400	41400	41400	41400	0
414	20231106	124800	801482950	41400	41400	41400	41400	178
415	20231106	124700	794113750	41350	41350	41350	41350	0
416	20231106	124600	794113750	41350	41350	41350	41350	40
417	20231106	124500	792459750	41350	41350	41350	41350	1
418	20231106	124400	792418400	41350	41350	41350	41350	0
419	20231106	124300	792418400	41350	41350	41350	41350	0
420	20231106	124200	792418400	41350	41350	41350	41350	2
421	20231106	124100	792335700	41350	41350	41350	41350	2
422	20231106	124000	792253000	41350	41350	41350	41350	12
423	20231106	123900	791756800	41400	41400	41400	41400	1
424	20231106	123800	791715400	41350	41350	41350	41350	11
425	20231106	123700	791260550	41350	41350	41400	41350	130
426	20231106	123600	785880050	41400	41400	41400	41400	20
427	20231106	123500	785052050	41400	41400	41400	41400	0
428	20231106	123400	785052050	41400	41400	41400	41400	9
429	20231106	123300	784679450	41400	41400	41400	41400	0
430	20231106	123200	784679450	41400	41400	41400	41400	0
431	20231106	123100	784679450	41400	41400	41400	41400	0
432	20231106	123000	784679450	41400	41400	41400	41400	0
433	20231106	122900	784679450	41400	41350	41400	41350	63
434	20231106	122800	782074350	41350	41350	41350	41350	12
435	20231106	122700	781578150	41350	41350	41350	41350	19
436	20231106	122600	780792500	41350	41350	41350	41350	14
437	20231106	122500	780213600	41350	41350	41350	41350	18
438	20231106	122400	779469300	41350	41400	41400	41350	17
439	20231106	122300	778766250	41400	41350	41400	41350	20
440	20231106	122200	777939200	41350	41350	41350	41350	19
441	20231106	122100	777153550	41350	41350	41350	41350	21
442	20231106	122000	776285200	41350	41350	41350	41350	0
443	20231106	121900	776285200	41350	41350	41350	41350	14
444	20231106	121800	775706300	41350	41350	41350	41350	16
445	20231106	121700	775044700	41400	41350	41400	41350	85
446	20231106	121600	771526450	41350	41350	41350	41350	1
447	20231106	121500	771485100	41350	41350	41350	41350	13
448	20231106	121400	770947550	41350	41350	41350	41350	16
449	20231106	121300	770285950	41350	41350	41350	41350	15
450	20231106	121200	769665700	41350	41350	41350	41350	53
451	20231106	121100	767474150	41350	41350	41350	41350	13
452	20231106	121000	766936600	41350	41350	41350	41350	13
453	20231106	120900	766399050	41350	41400	41400	41350	171
454	20231106	120800	759320200	41350	41350	41350	41350	13
455	20231106	120700	758782650	41350	41350	41350	41350	0
456	20231106	120600	758782650	41350	41350	41350	41350	23
457	20231106	120500	757831600	41350	41450	41450	41350	34
458	20231106	120400	756424900	41350	41450	41450	41350	3
459	20231106	120300	756300750	41350	41400	41400	41350	22
460	20231106	120200	755390850	41400	41400	41400	41400	25
461	20231106	120100	754355850	41400	41400	41450	41400	25
462	20231106	120000	753320800	41400	41400	41400	41400	12
463	20231106	115900	752824000	41400	41450	41450	41400	23
464	20231106	115800	751871250	41400	41400	41400	41400	19
465	20231106	115700	751084650	41400	41400	41400	41400	17
466	20231106	115600	750380850	41400	41400	41400	41400	7
467	20231106	115500	750091050	41400	41400	41400	41400	22
468	20231106	115400	749180250	41400	41400	41400	41400	23
469	20231106	115300	748228050	41400	41400	41400	41400	5
470	20231106	115200	748021050	41400	41400	41400	41400	19
471	20231106	115100	747234450	41400	41400	41400	41400	15
472	20231106	115000	746613450	41400	41400	41400	41400	18
473	20231106	114900	745868250	41400	41400	41400	41400	0
474	20231106	114800	745868250	41400	41400	41400	41400	42
475	20231106	114700	744129450	41400	41400	41400	41400	16
476	20231106	114600	743467050	41450	41450	41450	41450	0
477	20231106	114500	743467050	41450	41450	41450	41450	0
478	20231106	114400	743467050	41450	41450	41450	41450	0
479	20231106	114300	743467050	41450	41450	41450	41450	0
480	20231106	114200	743467050	41450	41450	41450	41450	0
481	20231106	114100	743467050	41450	41450	41450	41450	0
482	20231106	114000	743467050	41450	41450	41450	41450	0
483	20231106	113900	743467050	41450	41450	41450	41450	0
484	20231106	113800	743467050	41450	41450	41450	41450	0
485	20231106	113700	743467050	41450	41450	41450	41450	1
486	20231106	113600	743425600	41400	41400	41400	41400	1
487	20231106	113500	743384200	41450	41350	41450	41350	587
488	20231106	113400	719081950	41350	41400	41400	41350	58
489	20231106	113300	716682100	41400	41400	41400	41400	498
490	20231106	113200	696064900	41400	41400	41400	41400	19
491	20231106	113100	695278300	41400	41400	41400	41400	7
492	20231106	113000	694988500	41400	41400	41400	41400	17
493	20231106	112900	694284700	41400	41450	41450	41400	96
494	20231106	112800	690306200	41450	41450	41450	41450	357
495	20231106	112700	675508550	41450	41500	41500	41450	23
496	20231106	112600	674554650	41450	41500	41500	41450	16
497	20231106	112500	673891250	41450	41500	41500	41450	37
498	20231106	112400	672356700	41500	41500	41500	41500	73
499	20231106	112300	669327200	41500	41500	41500	41500	24
500	20231106	112200	668331200	41500	41500	41500	41500	29
501	20231106	112100	667127700	41550	41500	41550	41500	23
502	20231106	112000	666172700	41500	41500	41500	41500	27
503	20231106	111900	665052200	41550	41550	41550	41550	46
504	20231106	111800	663140900	41550	41550	41550	41550	11
505	20231106	111700	662683850	41550	41500	41650	41500	107
506	20231106	111600	658233850	41500	41500	41500	41500	17
507	20231106	111500	657528350	41500	41500	41500	41500	0
508	20231106	111400	657528350	41500	41500	41500	41500	47
509	20231106	111300	655577850	41500	41500	41500	41500	21
510	20231106	111200	654706350	41500	41500	41500	41500	17
511	20231106	111100	654000850	41500	41600	41600	41500	216
512	20231106	111000	645016850	41500	41500	41500	41500	0
513	20231106	110900	645016850	41500	41500	41500	41500	260
514	20231106	110800	634226850	41500	41500	41500	41500	161
515	20231106	110700	627545350	41500	41600	41600	41500	29
516	20231106	110600	626341400	41650	41650	41650	41650	11
517	20231106	110500	625883250	41600	41550	41600	41500	528
518	20231106	110400	603939150	41500	41500	41500	41500	0
519	20231106	110300	603939150	41500	41500	41500	41500	15
520	20231106	110200	603316650	41550	41450	41550	41450	418
521	20231106	110100	585969050	41450	41500	41500	41450	109
522	20231106	110000	581446400	41500	41500	41500	41500	69
523	20231106	105900	578582900	41500	41500	41500	41500	127
524	20231106	105800	573312400	41500	41500	41500	41500	62
525	20231106	105700	570739400	41500	41500	41500	41500	12
526	20231106	105600	570241400	41500	41500	41500	41500	193
527	20231106	105500	562231900	41500	41500	41550	41500	29
528	20231106	105400	561027900	41550	41500	41550	41500	19
529	20231106	105300	560239350	41550	41500	41550	41500	37
530	20231106	105200	558702850	41500	41500	41500	41500	19
531	20231106	105100	557914350	41550	41550	41550	41550	0
532	20231106	105000	557914350	41550	41550	41550	41550	70
533	20231106	104900	555005850	41550	41550	41550	41550	19
534	20231106	104800	554216400	41550	41550	41550	41550	15
535	20231106	104700	553593150	41550	41550	41550	41550	51
536	20231106	104600	551474100	41550	41550	41550	41550	148
537	20231106	104500	545324700	41550	41650	41650	41550	17
538	20231106	104400	544617850	41600	41600	41600	41600	13
539	20231106	104300	544077050	41600	41600	41650	41600	51
540	20231106	104200	541955350	41600	41600	41600	41600	20
541	20231106	104100	541123350	41600	41600	41600	41600	45
542	20231106	104000	539251350	41600	41700	41700	41600	119
543	20231106	103900	534290600	41650	41650	41700	41650	46
544	20231106	103800	532374650	41650	41650	41650	41650	23
545	20231106	103700	531416700	41650	41650	41650	41650	0
546	20231106	103600	531416700	41650	41700	41700	41650	163
547	20231106	103500	524625250	41700	41650	41700	41650	44
548	20231106	103400	522791500	41650	41650	41650	41650	16
549	20231106	103300	522125100	41650	41650	41650	41650	18
550	20231106	103200	521375400	41700	41700	41700	41700	41
551	20231106	103100	519665700	41650	41650	41650	41650	0
552	20231106	103000	519665700	41650	41650	41650	41650	0
553	20231106	102900	519665700	41650	41650	41650	41650	8
554	20231106	102800	519332500	41650	41650	41650	41650	45
555	20231106	102700	517458250	41650	41650	41650	41650	205
556	20231106	102600	508920000	41700	41700	41700	41700	20
557	20231106	102500	508086000	41650	41600	41650	41600	737
558	20231106	102400	477409800	41550	41550	41550	41550	10
559	20231106	102300	476994300	41600	41550	41600	41550	71
560	20231106	102200	474043100	41550	41600	41600	41550	255
561	20231106	102100	463441100	41600	41650	41650	41600	128
562	20231106	102000	458116200	41650	41650	41650	41650	0
563	20231106	101900	458116200	41650	41650	41650	41650	19
564	20231106	101800	457324850	41700	41700	41700	41600	73
565	20231106	101700	454283450	41600	41600	41600	41600	15
566	20231106	101600	453659450	41600	41600	41600	41600	0
567	20231106	101500	453659450	41600	41600	41600	41600	695
568	20231106	101400	424747450	41550	41550	41550	41550	0
569	20231106	101300	424747450	41550	41550	41600	41550	93
570	20231106	101200	420882550	41600	41600	41600	41600	11
571	20231106	101100	420424950	41550	41600	41600	41550	74
572	20231106	101000	417349100	41550	41550	41550	41550	0
573	20231106	100900	417349100	41550	41550	41550	41550	0
574	20231106	100800	417349100	41550	41550	41550	41550	249
575	20231106	100700	407003150	41550	41550	41550	41550	5
576	20231106	100600	406795400	41500	41500	41500	41500	0
577	20231106	100500	406795400	41500	41500	41500	41500	146
578	20231106	100400	400736400	41450	41450	41500	41450	547
579	20231106	100300	378036050	41400	41500	41500	41400	27
580	20231106	100200	376917700	41450	41400	41450	41400	178
581	20231106	100100	369540500	41400	41450	41450	41400	26
582	20231106	100000	368463600	41450	41500	41550	41450	596
583	20231106	095900	343746350	41500	41500	41500	41500	14
584	20231106	095800	343165350	41550	41550	41550	41500	132
585	20231106	095700	337682850	41550	41650	41650	41550	425
586	20231106	095600	319993400	41700	41700	41700	41700	240
587	20231106	095500	309985400	41700	41700	41700	41700	37
588	20231106	095400	308442500	41750	41750	41750	41750	0
589	20231106	095300	308442500	41750	41800	41800	41700	86
590	20231106	095200	304852600	41700	41700	41700	41700	34
591	20231106	095100	303434800	41700	41700	41700	41700	12
592	20231106	095000	302934400	41700	41750	41800	41700	134
593	20231106	094900	297340550	41750	41700	41750	41700	67
594	20231106	094800	294544150	41750	41700	41750	41700	122
595	20231106	094700	289451650	41700	41700	41700	41700	18
596	20231106	094600	288701050	41750	41750	41750	41750	2
597	20231106	094500	288617550	41750	41750	41750	41750	116
598	20231106	094400	283774550	41750	41750	41750	41750	12
599	20231106	094300	283273550	41750	41800	41800	41750	345
600	20231106	094200	268861200	41850	41850	41850	41850	1
601	20231106	094100	268819350	41800	41800	41800	41800	0
602	20231106	094000	268819350	41800	41800	41800	41800	327
603	20231106	093900	255150750	41900	41850	41900	41850	418
604	20231106	093800	237652450	41800	41800	41800	41800	0
605	20231106	093700	237652450	41800	41800	41800	41750	21
606	20231106	093600	236774900	41800	41800	41800	41800	1
607	20231106	093500	236733100	41750	41750	41750	41750	0
608	20231106	093400	236733100	41750	41800	41850	41750	12
609	20231106	093300	236231150	41850	41850	41850	41850	0
610	20231106	093200	236231150	41850	41850	41850	41850	3
611	20231106	093100	236105600	41850	41800	41850	41800	321
612	20231106	093000	222687650	41800	41800	41800	41750	55
613	20231106	092900	220389650	41800	41800	41800	41800	8
614	20231106	092800	220055250	41800	41800	41800	41800	86
615	20231106	092700	216460450	41800	41800	41800	41800	22
616	20231106	092600	215540850	41850	41850	41850	41850	1
617	20231106	092500	215499000	41900	41850	41900	41850	65
618	20231106	092400	212775650	41850	41750	41850	41750	338
619	20231106	092300	198645100	41750	41750	41750	41700	72
620	20231106	092200	195639350	41750	41800	41800	41750	14
621	20231106	092100	195054500	41750	41800	41800	41750	63
622	20231106	092000	192422250	41800	41650	41800	41550	709
623	20231106	091900	162843100	41650	41500	41650	41500	463
624	20231106	091800	143595050	41500	41500	41500	41500	60
625	20231106	091700	141105050	41500	41550	41550	41500	200
626	20231106	091600	132798200	41600	41600	41600	41600	102
627	20231106	091500	128555000	41600	41550	41600	41550	261
628	20231106	091400	117699450	41550	41550	41550	41550	29
629	20231106	091300	116494500	41550	41600	41600	41550	89
630	20231106	091200	112792150	41550	41550	41600	41550	15
631	20231106	091100	112168650	41600	41600	41600	41600	256
632	20231106	091000	101519050	41600	41600	41600	41600	104
633	20231106	090900	97192650	41600	41600	41650	41600	221
634	20231106	090800	87992200	41600	41450	41600	41450	310
635	20231106	090700	75119650	41450	41450	41450	41450	54
636	20231106	090600	72881350	41450	41300	41450	41300	737
637	20231106	090500	42365250	41300	41350	41350	41300	14
638	20231106	090400	41786950	41350	41350	41550	41350	148
639	20231106	090300	35650500	41350	41500	41500	41350	242
640	20231106	090200	25611900	41350	41400	41400	41300	257
641	20231106	090100	14974900	41400	41550	41550	41350	54
642	20231106	090000	12739400	41400	41500	41500	41400	307