KissMeData/056190/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	193500	3896174350	29850	29850	29850	29850	5626
3	20231106	193400	3896174350	29850	29850	29850	29850	0
4	20231106	193300	3896174350	29850	29850	29850	29850	0
5	20231106	193200	3896174350	29850	29850	29850	29850	0
6	20231106	193100	3896174350	29850	29850	29850	29850	0
7	20231106	193000	3896174350	29850	29850	29850	29850	0
8	20231106	192900	3896174350	29850	29850	29850	29850	0
9	20231106	192800	3896174350	29850	29850	29850	29850	0
10	20231106	192700	3896174350	29850	29850	29850	29850	0
11	20231106	192600	3896174350	29850	29850	29850	29850	0
12	20231106	192500	3896174350	29850	29850	29850	29850	0
13	20231106	192400	3896174350	29850	29850	29850	29850	0
14	20231106	192300	3896174350	29850	29850	29850	29850	0
15	20231106	192200	3896174350	29850	29850	29850	29850	0
16	20231106	192100	3896174350	29850	29850	29850	29850	0
17	20231106	192000	3896174350	29850	29850	29850	29850	0
18	20231106	191900	3896174350	29850	29850	29850	29850	0
19	20231106	191800	3896174350	29850	29850	29850	29850	0
20	20231106	191700	3896174350	29850	29850	29850	29850	0
21	20231106	191600	3896174350	29850	29850	29850	29850	0
22	20231106	191500	3896174350	29850	29850	29850	29850	0
23	20231106	191400	3896174350	29850	29850	29850	29850	0
24	20231106	191300	3896174350	29850	29850	29850	29850	0
25	20231106	191200	3896174350	29850	29850	29850	29850	0
26	20231106	191100	3896174350	29850	29850	29850	29850	0
27	20231106	191000	3896174350	29850	29850	29850	29850	0
28	20231106	190900	3896174350	29850	29850	29850	29850	0
29	20231106	190800	3896174350	29850	29850	29850	29850	0
30	20231106	190700	3896174350	29850	29850	29850	29850	0
31	20231106	190600	3896174350	29850	29850	29850	29850	0
32	20231106	190500	3896174350	29850	29850	29850	29850	5626
33	20231106	190400	3896174350	29850	29850	29850	29850	0
34	20231106	190300	3896174350	29850	29850	29850	29850	0
35	20231106	190200	3896174350	29850	29850	29850	29850	0
36	20231106	190100	3896174350	29850	29850	29850	29850	0
37	20231106	190000	3896174350	29850	29850	29850	29850	0
38	20231106	185900	3896174350	29850	29850	29850	29850	0
39	20231106	185800	3896174350	29850	29850	29850	29850	0
40	20231106	185700	3896174350	29850	29850	29850	29850	0
41	20231106	185600	3896174350	29850	29850	29850	29850	0
42	20231106	185500	3896174350	29850	29850	29850	29850	0
43	20231106	185400	3896174350	29850	29850	29850	29850	0
44	20231106	185300	3896174350	29850	29850	29850	29850	0
45	20231106	185200	3896174350	29850	29850	29850	29850	0
46	20231106	185100	3896174350	29850	29850	29850	29850	0
47	20231106	185000	3896174350	29850	29850	29850	29850	0
48	20231106	184900	3896174350	29850	29850	29850	29850	0
49	20231106	184800	3896174350	29850	29850	29850	29850	0
50	20231106	184700	3896174350	29850	29850	29850	29850	0
51	20231106	184600	3896174350	29850	29850	29850	29850	0
52	20231106	184500	3896174350	29850	29850	29850	29850	0
53	20231106	184400	3896174350	29850	29850	29850	29850	0
54	20231106	184300	3896174350	29850	29850	29850	29850	0
55	20231106	184200	3896174350	29850	29850	29850	29850	0
56	20231106	184100	3896174350	29850	29850	29850	29850	0
57	20231106	184000	3896174350	29850	29850	29850	29850	0
58	20231106	183900	3896174350	29850	29850	29850	29850	0
59	20231106	183800	3896174350	29850	29850	29850	29850	0
60	20231106	183700	3896174350	29850	29850	29850	29850	0
61	20231106	183600	3896174350	29850	29850	29850	29850	0
62	20231106	183500	3896174350	29850	29850	29850	29850	5626
63	20231106	183400	3896174350	29850	29850	29850	29850	0
64	20231106	183300	3896174350	29850	29850	29850	29850	0
65	20231106	183200	3896174350	29850	29850	29850	29850	0
66	20231106	183100	3896174350	29850	29850	29850	29850	0
67	20231106	183000	3896174350	29850	29850	29850	29850	0
68	20231106	182900	3896174350	29850	29850	29850	29850	0
69	20231106	182800	3896174350	29850	29850	29850	29850	0
70	20231106	182700	3896174350	29850	29850	29850	29850	0
71	20231106	182600	3896174350	29850	29850	29850	29850	0
72	20231106	182500	3896174350	29850	29850	29850	29850	0
73	20231106	182400	3896174350	29850	29850	29850	29850	0
74	20231106	182300	3896174350	29850	29850	29850	29850	0
75	20231106	182200	3896174350	29850	29850	29850	29850	0
76	20231106	182100	3896174350	29850	29850	29850	29850	0
77	20231106	182000	3896174350	29850	29850	29850	29850	0
78	20231106	181900	3896174350	29850	29850	29850	29850	0
79	20231106	181800	3896174350	29850	29850	29850	29850	0
80	20231106	181700	3896174350	29850	29850	29850	29850	0
81	20231106	181600	3896174350	29850	29850	29850	29850	0
82	20231106	181500	3896174350	29850	29850	29850	29850	0
83	20231106	181400	3896174350	29850	29850	29850	29850	0
84	20231106	181300	3896174350	29850	29850	29850	29850	0
85	20231106	181200	3896174350	29850	29850	29850	29850	0
86	20231106	181100	3896174350	29850	29850	29850	29850	0
87	20231106	181000	3896174350	29850	29850	29850	29850	0
88	20231106	180900	3896174350	29850	29850	29850	29850	0
89	20231106	180800	3896174350	29850	29850	29850	29850	0
90	20231106	180700	3896174350	29850	29850	29850	29850	0
91	20231106	180600	3896174350	29850	29850	29850	29850	0
92	20231106	180500	3896174350	29850	29850	29850	29850	5626
93	20231106	180400	3896174350	29850	29850	29850	29850	0
94	20231106	180300	3896174350	29850	29850	29850	29850	0
95	20231106	180200	3896174350	29850	29850	29850	29850	0
96	20231106	180100	3896174350	29850	29850	29850	29850	0
97	20231106	180000	3896174350	29850	29850	29850	29850	0
98	20231106	175900	3896174350	29850	29850	29850	29850	0
99	20231106	175800	3896174350	29850	29850	29850	29850	0
100	20231106	175700	3896174350	29850	29850	29850	29850	0
101	20231106	175600	3896174350	29850	29850	29850	29850	0
102	20231106	175500	3896174350	29850	29850	29850	29850	0
103	20231106	175400	3896174350	29850	29850	29850	29850	0
104	20231106	175300	3896174350	29850	29850	29850	29850	0
105	20231106	175200	3896174350	29850	29850	29850	29850	0
106	20231106	175100	3896174350	29850	29850	29850	29850	0
107	20231106	175000	3896174350	29850	29850	29850	29850	0
108	20231106	174900	3896174350	29850	29850	29850	29850	0
109	20231106	174800	3896174350	29850	29850	29850	29850	0
110	20231106	174700	3896174350	29850	29850	29850	29850	0
111	20231106	174600	3896174350	29850	29850	29850	29850	0
112	20231106	174500	3896174350	29850	29850	29850	29850	0
113	20231106	174400	3896174350	29850	29850	29850	29850	0
114	20231106	174300	3896174350	29850	29850	29850	29850	0
115	20231106	174200	3896174350	29850	29850	29850	29850	0
116	20231106	174100	3896174350	29850	29850	29850	29850	0
117	20231106	174000	3896174350	29850	29850	29850	29850	0
118	20231106	173900	3896174350	29850	29850	29850	29850	0
119	20231106	173800	3896174350	29850	29850	29850	29850	0
120	20231106	173700	3896174350	29850	29850	29850	29850	0
121	20231106	173600	3896174350	29850	29850	29850	29850	0
122	20231106	173500	3896174350	29850	29850	29850	29850	5626
123	20231106	173400	3896174350	29850	29850	29850	29850	0
124	20231106	173300	3896174350	29850	29850	29850	29850	0
125	20231106	173200	3896174350	29850	29850	29850	29850	0
126	20231106	173100	3896174350	29850	29850	29850	29850	0
127	20231106	173000	3896174350	29850	29850	29850	29850	0
128	20231106	172900	3896174350	29850	29850	29850	29850	0
129	20231106	172800	3896174350	29850	29850	29850	29850	0
130	20231106	172700	3896174350	29850	29850	29850	29850	0
131	20231106	172600	3896174350	29850	29850	29850	29850	0
132	20231106	172500	3896174350	29850	29850	29850	29850	0
133	20231106	172400	3896174350	29850	29850	29850	29850	0
134	20231106	172300	3896174350	29850	29850	29850	29850	0
135	20231106	172200	3896174350	29850	29850	29850	29850	0
136	20231106	172100	3896174350	29850	29850	29850	29850	0
137	20231106	172000	3896174350	29850	29850	29850	29850	0
138	20231106	171900	3896174350	29850	29850	29850	29850	0
139	20231106	171800	3896174350	29850	29850	29850	29850	0
140	20231106	171700	3896174350	29850	29850	29850	29850	0
141	20231106	171600	3896174350	29850	29850	29850	29850	0
142	20231106	171500	3896174350	29850	29850	29850	29850	0
143	20231106	171400	3896174350	29850	29850	29850	29850	0
144	20231106	171300	3896174350	29850	29850	29850	29850	0
145	20231106	171200	3896174350	29850	29850	29850	29850	0
146	20231106	171100	3896174350	29850	29850	29850	29850	0
147	20231106	171000	3896174350	29850	29850	29850	29850	0
148	20231106	170900	3896174350	29850	29850	29850	29850	0
149	20231106	170800	3896174350	29850	29850	29850	29850	0
150	20231106	170700	3896174350	29850	29850	29850	29850	0
151	20231106	170600	3896174350	29850	29850	29850	29850	0
152	20231106	170500	3896174350	29850	29850	29850	29850	5626
153	20231106	170400	3896174350	29850	29850	29850	29850	0
154	20231106	170300	3896174350	29850	29850	29850	29850	0
155	20231106	170200	3896174350	29850	29850	29850	29850	0
156	20231106	170100	3896174350	29850	29850	29850	29850	0
157	20231106	170000	3896174350	29850	29850	29850	29850	0
158	20231106	165900	3896174350	29850	29850	29850	29850	0
159	20231106	165800	3896174350	29850	29850	29850	29850	0
160	20231106	165700	3896174350	29850	29850	29850	29850	0
161	20231106	165600	3896174350	29850	29850	29850	29850	0
162	20231106	165500	3896174350	29850	29850	29850	29850	0
163	20231106	165400	3896174350	29850	29850	29850	29850	0
164	20231106	165300	3896174350	29850	29850	29850	29850	0
165	20231106	165200	3896174350	29850	29850	29850	29850	0
166	20231106	165100	3896174350	29850	29850	29850	29850	0
167	20231106	165000	3896174350	29850	29850	29850	29850	0
168	20231106	164900	3896174350	29850	29850	29850	29850	0
169	20231106	164800	3896174350	29850	29850	29850	29850	0
170	20231106	164700	3896174350	29850	29850	29850	29850	0
171	20231106	164600	3896174350	29850	29850	29850	29850	0
172	20231106	164500	3896174350	29850	29850	29850	29850	0
173	20231106	164400	3896174350	29850	29850	29850	29850	0
174	20231106	164300	3896174350	29850	29850	29850	29850	0
175	20231106	164200	3896174350	29850	29850	29850	29850	0
176	20231106	164100	3896174350	29850	29850	29850	29850	0
177	20231106	164000	3896174350	29850	29850	29850	29850	0
178	20231106	163900	3896174350	29850	29850	29850	29850	0
179	20231106	163800	3896174350	29850	29850	29850	29850	0
180	20231106	163700	3896174350	29850	29850	29850	29850	0
181	20231106	163600	3896174350	29850	29850	29850	29850	0
182	20231106	163500	3896174350	29850	29850	29850	29850	5626
183	20231106	163400	3896174350	29850	29850	29850	29850	0
184	20231106	163300	3896174350	29850	29850	29850	29850	0
185	20231106	163200	3896174350	29850	29850	29850	29850	0
186	20231106	163100	3896174350	29850	29850	29850	29850	0
187	20231106	163000	3896174350	29850	29850	29850	29850	0
188	20231106	162900	3896174350	29850	29850	29850	29850	0
189	20231106	162800	3896174350	29850	29850	29850	29850	0
190	20231106	162700	3896174350	29850	29850	29850	29850	0
191	20231106	162600	3896174350	29850	29850	29850	29850	0
192	20231106	162500	3896174350	29850	29850	29850	29850	0
193	20231106	162400	3896174350	29850	29850	29850	29850	0
194	20231106	162300	3896174350	29850	29850	29850	29850	0
195	20231106	162200	3896174350	29850	29850	29850	29850	0
196	20231106	162100	3896174350	29850	29850	29850	29850	0
197	20231106	162000	3896174350	29850	29850	29850	29850	0
198	20231106	161900	3896174350	29850	29850	29850	29850	0
199	20231106	161800	3896174350	29850	29850	29850	29850	0
200	20231106	161700	3896174350	29850	29850	29850	29850	0
201	20231106	161600	3896174350	29850	29850	29850	29850	0
202	20231106	161500	3896174350	29850	29850	29850	29850	0
203	20231106	161400	3896174350	29850	29850	29850	29850	0
204	20231106	161300	3896174350	29850	29850	29850	29850	0
205	20231106	161200	3896174350	29850	29850	29850	29850	0
206	20231106	161100	3896174350	29850	29850	29850	29850	0
207	20231106	161000	3896174350	29850	29850	29850	29850	0
208	20231106	160900	3896174350	29850	29850	29850	29850	0
209	20231106	160800	3896174350	29850	29850	29850	29850	0
210	20231106	160700	3896174350	29850	29850	29850	29850	0
211	20231106	160600	3896174350	29850	29850	29850	29850	0
212	20231106	160500	3896174350	29850	29850	29850	29850	5626
213	20231106	160400	3896174350	29850	29850	29850	29850	0
214	20231106	160300	3896174350	29850	29850	29850	29850	0
215	20231106	160200	3896174350	29850	29850	29850	29850	0
216	20231106	160100	3896174350	29850	29850	29850	29850	0
217	20231106	160000	3896174350	29850	29850	29850	29850	0
218	20231106	155900	3896174350	29850	29850	29850	29850	0
219	20231106	155800	3896174350	29850	29850	29850	29850	0
220	20231106	155700	3896174350	29850	29850	29850	29850	0
221	20231106	155600	3896174350	29850	29850	29850	29850	0
222	20231106	155500	3896174350	29850	29850	29850	29850	0
223	20231106	155400	3896174350	29850	29850	29850	29850	0
224	20231106	155300	3896174350	29850	29850	29850	29850	0
225	20231106	155200	3896174350	29850	29850	29850	29850	0
226	20231106	155100	3896174350	29850	29850	29850	29850	0
227	20231106	155000	3896174350	29850	29850	29850	29850	0
228	20231106	154900	3896174350	29850	29850	29850	29850	0
229	20231106	154800	3896174350	29850	29850	29850	29850	0
230	20231106	154700	3896174350	29850	29850	29850	29850	0
231	20231106	154600	3896174350	29850	29850	29850	29850	0
232	20231106	154500	3896174350	29850	29850	29850	29850	0
233	20231106	154400	3896174350	29850	29850	29850	29850	0
234	20231106	154300	3896174350	29850	29850	29850	29850	0
235	20231106	154200	3896174350	29850	29850	29850	29850	0
236	20231106	154100	3896174350	29850	29850	29850	29850	0
237	20231106	154000	3896174350	29850	29850	29850	29850	0
238	20231106	153900	3896174350	29850	29850	29850	29850	0
239	20231106	153800	3896174350	29850	29850	29850	29850	0
240	20231106	153700	3896174350	29850	29850	29850	29850	0
241	20231106	153600	3896174350	29850	29850	29850	29850	0
242	20231106	153500	3896174350	29850	29850	29850	29850	5626
243	20231106	153400	3896174350	29850	29850	29850	29850	0
244	20231106	153300	3896174350	29850	29850	29850	29850	0
245	20231106	153200	3896174350	29850	29850	29850	29850	0
246	20231106	153100	3896174350	29850	29850	29850	29850	0
247	20231106	153000	3896174350	29850	29850	29850	29850	5626
248	20231106	152900	3728238250	29800	29800	29800	29800	0
249	20231106	152800	3728238250	29800	29800	29800	29800	0
250	20231106	152700	3728238250	29800	29800	29800	29800	0
251	20231106	152600	3728238250	29800	29800	29800	29800	0
252	20231106	152500	3728238250	29800	29800	29800	29800	0
253	20231106	152400	3728238250	29800	29800	29800	29800	0
254	20231106	152300	3728238250	29800	29800	29800	29800	0
255	20231106	152200	3728238250	29800	29800	29800	29800	0
256	20231106	152100	3728238250	29800	29800	29800	29800	0
257	20231106	152000	3728238250	29800	29800	29800	29800	0
258	20231106	151900	3728238250	29800	29800	29800	29750	233
259	20231106	151800	3721303200	29750	29800	29800	29750	135
260	20231106	151700	3717282550	29750	29750	29800	29750	61
261	20231106	151600	3715467550	29800	29750	29800	29750	153
262	20231106	151500	3710915550	29750	29700	29750	29700	109
263	20231106	151400	3707672850	29750	29750	29750	29750	16
264	20231106	151300	3707196850	29750	29750	29750	29700	1515
265	20231106	151200	3662128000	29750	29700	29800	29700	208
266	20231106	151100	3655940000	29700	29700	29750	29700	473
267	20231106	151000	3641868500	29750	29750	29800	29700	717
268	20231106	150900	3620538400	29750	29750	29800	29750	239
269	20231106	150800	3613425900	29750	29750	29750	29700	616
270	20231106	150700	3595099950	29700	29750	29750	29700	536
271	20231106	150600	3579154050	29700	29700	29750	29700	102
272	20231106	150500	3576123050	29700	29700	29700	29700	4
273	20231106	150400	3576004250	29700	29700	29750	29700	222
274	20231106	150300	3569410200	29650	29700	29700	29650	295
275	20231106	150200	3560648850	29650	29650	29700	29650	50
276	20231106	150100	3559166300	29650	29700	29700	29650	53
277	20231106	150000	3557592250	29700	29650	29700	29650	58
278	20231106	145900	3555870050	29700	29650	29700	29650	195
279	20231106	145800	3550078600	29650	29650	29650	29600	225
280	20231106	145700	3543407600	29650	29600	29650	29600	680
281	20231106	145600	3523247950	29600	29600	29650	29600	53
282	20231106	145500	3521679100	29650	29600	29650	29600	104
283	20231106	145400	3518600400	29600	29650	29650	29550	291
284	20231106	145300	3509984550	29600	29700	29700	29600	1248
285	20231106	145200	3473043600	29600	29600	29600	29600	7
286	20231106	145100	3472836400	29600	29600	29700	29600	194
287	20231106	145000	3467079300	29650	29600	29650	29600	53
288	20231106	144900	3465510450	29600	29700	29700	29600	30
289	20231106	144800	3464619750	29700	29650	29700	29600	165
290	20231106	144700	3459729200	29600	29700	29700	29600	123
291	20231106	144600	3456080900	29600	29650	29650	29600	52
292	20231106	144500	3454541650	29600	29600	29700	29600	60
293	20231106	144400	3452764450	29600	29600	29650	29600	147
294	20231106	144300	3448408900	29600	29700	29700	29600	56
295	20231106	144200	3446748600	29600	29600	29600	29600	50
296	20231106	144100	3445268600	29750	29750	29750	29600	187
297	20231106	144000	3439705500	29750	29700	29750	29600	296
298	20231106	143900	3430913500	29650	29550	29650	29550	476
299	20231106	143800	3416824350	29550	29550	29550	29550	55
300	20231106	143700	3415199100	29550	29600	29600	29550	60
301	20231106	143600	3413425900	29550	29550	29600	29550	63
302	20231106	143500	3411564150	29550	29500	29550	29500	14
303	20231106	143400	3411150500	29600	29550	29600	29500	2241
304	20231106	143300	3344928900	29550	29600	29650	29550	1323
305	20231106	143200	3305773150	29600	29600	29650	29600	597
306	20231106	143100	3288101900	29600	29600	29600	29600	121
307	20231106	143000	3284520300	29650	29700	29700	29600	1102
308	20231106	142900	3251883700	29650	29650	29650	29650	53
309	20231106	142800	3250312250	29700	29750	29750	29650	581
310	20231106	142700	3233033150	29800	29800	29800	29750	303
311	20231106	142600	3224018250	29750	29750	29800	29750	88
312	20231106	142500	3221398400	29750	29800	29800	29750	472
313	20231106	142400	3207333300	29750	29750	29750	29700	104
314	20231106	142300	3204239350	29750	29700	29750	29700	35
315	20231106	142200	3203198550	29750	29650	29750	29650	205
316	20231106	142100	3197099950	29700	29700	29700	29650	338
317	20231106	142000	3187061600	29650	29650	29700	29650	235
318	20231106	141900	3180086950	29650	29700	29700	29650	15
319	20231106	141800	3179641950	29700	29650	29700	29650	367
320	20231106	141700	3168744650	29650	29700	29700	29650	90
321	20231106	141600	3166076000	29650	29650	29650	29650	152
322	20231106	141500	3161569200	29700	29750	29750	29650	459
323	20231106	141400	3147938550	29750	29700	29750	29700	211
324	20231106	141300	3141670450	29700	29700	29750	29700	7
325	20231106	141200	3141462350	29700	29700	29750	29700	103
326	20231106	141100	3138402550	29700	29750	29750	29700	127
327	20231106	141000	3134629200	29700	29750	29750	29700	38
328	20231106	140900	3133499400	29750	29750	29750	29700	68
329	20231106	140800	3131479000	29700	29800	29800	29700	81
330	20231106	140700	3129069300	29750	29800	29800	29750	64
331	20231106	140600	3127163150	29800	29650	29800	29650	217
332	20231106	140500	3120700500	29650	29700	29700	29600	641
333	20231106	140400	3101694600	29600	29700	29700	29600	1184
334	20231106	140300	3066588350	29650	29650	29700	29650	91
335	20231106	140200	3063888250	29650	29650	29650	29650	52
336	20231106	140100	3062346450	29700	29650	29700	29650	74
337	20231106	140000	3060151000	29700	29650	29700	29650	69
338	20231106	135900	3058102000	29650	29650	29700	29650	7
339	20231106	135800	3057894200	29700	29700	29700	29650	636
340	20231106	135700	3039005250	29700	29650	29700	29650	63
341	20231106	135600	3037136600	29650	29700	29750	29650	1153
342	20231106	135500	3002884350	29700	29750	29800	29700	1205
343	20231106	135400	2967037700	29750	29750	29800	29750	50
344	20231106	135300	2965550050	29800	29800	29800	29750	67
345	20231106	135200	2963553750	29800	29800	29800	29750	123
346	20231106	135100	2959890700	29750	29800	29800	29750	11
347	20231106	135000	2959563150	29800	29800	29800	29750	568
348	20231106	134900	2942639850	29750	29800	29800	29750	116
349	20231106	134800	2939185750	29800	29850	29850	29800	2397
350	20231106	134700	2867737900	29850	29850	29850	29800	28
351	20231106	134600	2866903100	29850	29850	29850	29800	226
352	20231106	134500	2860157450	29800	29800	29800	29750	254
353	20231106	134400	2852588650	29800	29700	29800	29700	632
354	20231106	134300	2833773100	29750	29700	29750	29700	701
355	20231106	134200	2812944750	29700	29750	29750	29700	535
356	20231106	134100	2797044200	29700	29700	29750	29700	121
357	20231106	134000	2793450350	29700	29700	29750	29650	378
358	20231106	133900	2782222650	29650	29650	29700	29650	119
359	20231106	133800	2778690800	29650	29700	29700	29650	138
360	20231106	133700	2774597200	29650	29650	29700	29650	164
361	20231106	133600	2769734400	29700	29650	29700	29650	171
362	20231106	133500	2764656500	29650	29700	29700	29600	159
363	20231106	133400	2759942850	29600	29650	29700	29600	634
364	20231106	133300	2741138200	29700	29650	29750	29650	353
365	20231106	133200	2730654050	29700	29650	29700	29650	1324
366	20231106	133100	2691348950	29650	29600	29650	29550	688
367	20231106	133000	2670977350	29600	29550	29600	29550	636
368	20231106	132900	2652151950	29600	29550	29600	29550	230
369	20231106	132800	2645347100	29600	29600	29600	29550	645
370	20231106	132700	2626258700	29550	29550	29550	29550	256
371	20231106	132600	2618693900	29500	29500	29550	29500	478
372	20231106	132500	2604586550	29500	29500	29500	29500	480
373	20231106	132400	2590426550	29500	29500	29550	29500	476
374	20231106	132300	2576383300	29550	29500	29550	29500	57
375	20231106	132200	2574701300	29500	29550	29550	29500	75
376	20231106	132100	2572485250	29500	29500	29550	29500	53
377	20231106	132000	2570921600	29550	29500	29550	29500	475
378	20231106	131900	2556907300	29450	29450	29500	29450	55
379	20231106	131800	2555287350	29450	29500	29500	29450	22
380	20231106	131700	2554638450	29500	29500	29500	29450	96
381	20231106	131600	2551806600	29500	29450	29500	29450	329
382	20231106	131500	2542101250	29450	29450	29500	29400	1087
383	20231106	131400	2510084100	29450	29450	29500	29450	1201
384	20231106	131300	2474714600	29450	29450	29500	29450	256
385	20231106	131200	2467174100	29450	29450	29500	29450	62
386	20231106	131100	2465347650	29450	29450	29450	29450	47
387	20231106	131000	2463963500	29500	29450	29500	29450	63
388	20231106	130900	2462107450	29500	29500	29500	29450	69
389	20231106	130800	2460072350	29450	29500	29500	29450	148
390	20231106	130700	2455708800	29450	29500	29500	29450	12
391	20231106	130600	2455354900	29450	29450	29500	29450	85
392	20231106	130500	2452849900	29450	29450	29500	29450	28
393	20231106	130400	2452024600	29450	29500	29500	29450	48
394	20231106	130300	2450610900	29500	29450	29500	29450	26
395	20231106	130200	2449844150	29450	29450	29500	29450	73
396	20231106	130100	2447693050	29500	29450	29500	29450	6
397	20231106	130000	2447516250	29500	29500	29500	29450	66
398	20231106	125900	2445571600	29500	29450	29500	29450	92
399	20231106	125800	2442860850	29500	29500	29500	29500	3
400	20231106	125700	2442772350	29500	29450	29500	29450	106
401	20231106	125600	2439650100	29450	29450	29500	29450	409
402	20231106	125500	2427604700	29500	29500	29500	29450	159
403	20231106	125400	2422916550	29500	29450	29500	29450	7
404	20231106	125300	2422710250	29500	29450	29500	29450	55
405	20231106	125200	2421090300	29450	29450	29500	29450	14
406	20231106	125100	2420677650	29500	29450	29500	29450	75
407	20231106	125000	2418467450	29500	29450	29500	29450	17
408	20231106	124900	2417966700	29450	29500	29500	29450	124
409	20231106	124800	2414311100	29450	29500	29500	29450	31
410	20231106	124700	2413396900	29500	29450	29550	29450	525
411	20231106	124600	2397908550	29500	29500	29500	29450	614
412	20231106	124500	2379795750	29500	29450	29500	29450	103
413	20231106	124400	2376759700	29500	29450	29500	29450	26
414	20231106	124300	2375992750	29450	29500	29500	29450	59
415	20231106	124200	2374254750	29450	29450	29450	29450	2
416	20231106	124100	2374195850	29450	29450	29500	29450	74
417	20231106	124000	2372015300	29500	29450	29500	29450	32
418	20231106	123900	2371072250	29450	29450	29500	29450	251
419	20231106	123800	2363680250	29500	29450	29500	29450	69
420	20231106	123700	2361647200	29500	29450	29500	29450	100
421	20231106	123600	2358699600	29500	29450	29500	29450	75
422	20231106	123500	2356487600	29500	29450	29500	29450	13
423	20231106	123400	2356104150	29500	29500	29500	29450	251
424	20231106	123300	2348702100	29500	29400	29500	29400	1095
425	20231106	123200	2316453900	29400	29450	29450	29400	11
426	20231106	123100	2316130150	29450	29400	29450	29400	7
427	20231106	123000	2315924200	29400	29400	29450	29400	39
428	20231106	122900	2314776250	29400	29400	29450	29400	12
429	20231106	122800	2314423100	29450	29400	29450	29400	54
430	20231106	122700	2312835300	29400	29400	29400	29400	4
431	20231106	122600	2312717700	29400	29450	29450	29400	178
432	20231106	122500	2307478000	29450	29400	29450	29400	51
433	20231106	122400	2305978550	29400	29450	29450	29400	8
434	20231106	122300	2305743000	29450	29450	29450	29400	452
435	20231106	122200	2292431900	29450	29400	29450	29400	197
436	20231106	122100	2286630600	29450	29450	29450	29450	0
437	20231106	122000	2286630600	29450	29450	29450	29400	206
438	20231106	121900	2280566850	29400	29400	29450	29400	72
439	20231106	121800	2278448800	29400	29450	29450	29400	4
440	20231106	121700	2278331150	29450	29450	29450	29400	108
441	20231106	121600	2275155400	29400	29450	29450	29400	86
442	20231106	121500	2272625700	29400	29450	29450	29400	26
443	20231106	121400	2271861250	29400	29400	29450	29400	18
444	20231106	121300	2271331550	29400	29400	29450	29400	8
445	20231106	121200	2271096150	29450	29400	29450	29400	31
446	20231106	121100	2270183300	29400	29400	29400	29350	550
447	20231106	121000	2254013450	29400	29400	29450	29350	1927
448	20231106	120900	2197356350	29350	29400	29400	29350	42
449	20231106	120800	2196121850	29400	29350	29400	29350	82
450	20231106	120700	2193713750	29350	29400	29400	29350	24
451	20231106	120600	2193008350	29350	29350	29400	29350	57
452	20231106	120500	2191335000	29400	29400	29400	29350	81
453	20231106	120400	2188956000	29400	29400	29400	29350	72
454	20231106	120300	2186841650	29400	29400	29400	29350	19
455	20231106	120200	2186283100	29400	29350	29400	29350	80
456	20231106	120100	2183934950	29400	29400	29400	29350	189
457	20231106	120000	2178380700	29400	29350	29400	29350	62
458	20231106	115900	2176560350	29400	29350	29400	29350	5
459	20231106	115800	2176413500	29350	29400	29400	29350	196
460	20231106	115700	2170653650	29350	29350	29400	29350	66
461	20231106	115600	2168716100	29400	29350	29400	29350	447
462	20231106	115500	2155576650	29350	29350	29400	29350	7
463	20231106	115400	2155371050	29350	29400	29400	29350	91
464	20231106	115300	2152698000	29350	29350	29350	29350	4
465	20231106	115200	2152580600	29350	29350	29350	29350	210
466	20231106	115100	2146417100	29400	29350	29400	29350	63
467	20231106	115000	2144567300	29400	29400	29400	29350	32
468	20231106	114900	2143626600	29350	29350	29350	29350	4
469	20231106	114800	2143509200	29400	29350	29400	29350	62
470	20231106	114700	2141688900	29400	29350	29400	29350	36
471	20231106	114600	2140630550	29400	29350	29400	29350	90
472	20231106	114500	2137987150	29400	29400	29400	29400	13
473	20231106	114400	2137604950	29400	29450	29450	29400	889
474	20231106	114300	2111456500	29400	29400	29450	29400	179
475	20231106	114200	2106192300	29400	29400	29450	29400	746
476	20231106	114100	2084250800	29450	29400	29450	29400	102
477	20231106	114000	2081251650	29400	29400	29450	29400	143
478	20231106	113900	2077045900	29400	29400	29450	29400	36
479	20231106	113800	2075987100	29400	29400	29400	29400	1
480	20231106	113700	2075957700	29400	29450	29450	29400	17
481	20231106	113600	2075457250	29450	29400	29450	29400	457
482	20231106	113500	2062000950	29450	29400	29450	29400	16
483	20231106	113400	2061530000	29450	29450	29450	29450	60
484	20231106	113300	2059763000	29400	29400	29450	29400	98
485	20231106	113200	2056881750	29450	29400	29450	29400	49
486	20231106	113100	2055439050	29450	29450	29450	29400	164
487	20231106	113000	2050609300	29450	29450	29500	29400	811
488	20231106	112900	2026739750	29450	29400	29450	29400	140
489	20231106	112800	2022616900	29450	29450	29450	29450	339
490	20231106	112700	2012633350	29400	29400	29400	29400	2
491	20231106	112600	2012574550	29450	29450	29450	29450	184
492	20231106	112500	2007155750	29400	29400	29450	29400	293
493	20231106	112400	1998530000	29400	29400	29450	29400	4
494	20231106	112300	1998412300	29400	29450	29450	29400	676
495	20231106	112200	1978523150	29450	29400	29450	29400	2795
496	20231106	112100	1896349900	29400	29400	29400	29400	634
497	20231106	112000	1877710300	29350	29350	29400	29350	1843
498	20231106	111900	1823612500	29350	29300	29350	29300	42
499	20231106	111800	1822380150	29300	29350	29350	29300	85
500	20231106	111700	1819887900	29350	29350	29350	29350	7
501	20231106	111600	1819682450	29350	29350	29350	29300	6
502	20231106	111500	1819506400	29300	29350	29350	29300	76
503	20231106	111400	1817278250	29350	29350	29350	29300	16
504	20231106	111300	1816808700	29350	29350	29350	29350	6
505	20231106	111200	1816632600	29300	29300	29350	29300	46
506	20231106	111100	1815284550	29350	29350	29350	29350	56
507	20231106	111000	1813640950	29350	29350	29350	29350	1
508	20231106	110900	1813611600	29300	29250	29350	29250	1096
509	20231106	110800	1781503000	29300	29300	29300	29250	97
510	20231106	110700	1778661150	29250	29300	29300	29250	1333
511	20231106	110600	1739619400	29300	29300	29300	29250	624
512	20231106	110500	1721336350	29300	29350	29350	29300	370
513	20231106	110400	1710493400	29350	29400	29400	29300	348
514	20231106	110300	1700280900	29350	29400	29400	29350	1098
515	20231106	110200	1668054000	29400	29350	29400	29350	51
516	20231106	110100	1666556650	29350	29400	29400	29350	69
517	20231106	110000	1664528100	29400	29350	29400	29350	289
518	20231106	105900	1656040450	29350	29300	29350	29300	1052
519	20231106	105800	1625166700	29350	29350	29350	29350	1
520	20231106	105700	1625137350	29300	29350	29350	29300	397
521	20231106	105600	1613503400	29350	29350	29350	29350	226
522	20231106	105500	1606870300	29350	29400	29400	29350	9
523	20231106	105400	1606605750	29350	29350	29400	29350	10
524	20231106	105300	1606311850	29400	29400	29400	29400	30
525	20231106	105200	1605429850	29350	29350	29400	29350	90
526	20231106	105100	1602787850	29400	29350	29400	29350	489
527	20231106	105000	1588417600	29300	29350	29350	29300	795
528	20231106	104900	1565084400	29400	29400	29400	29350	514
529	20231106	104800	1549990500	29350	29300	29350	29300	3587
530	20231106	104700	1444760000	29300	29300	29300	29300	309
531	20231106	104600	1435706300	29350	29400	29400	29300	1585
532	20231106	104500	1389200800	29400	29400	29400	29350	80
533	20231106	104400	1386851000	29350	29350	29350	29350	328
534	20231106	104300	1377224200	29400	29400	29400	29400	2
535	20231106	104200	1377165400	29400	29400	29400	29350	533
536	20231106	104100	1361495350	29400	29400	29400	29350	8
537	20231106	104000	1361260200	29400	29300	29400	29300	1142
538	20231106	103900	1327771200	29300	29300	29350	29300	1124
539	20231106	103800	1294834550	29300	29300	29300	29300	133
540	20231106	103700	1290937650	29250	29250	29300	29250	664
541	20231106	103600	1271500950	29300	29300	29300	29300	386
542	20231106	103500	1260191150	29300	29350	29350	29250	1190
543	20231106	103400	1225322550	29350	29350	29350	29300	15
544	20231106	103300	1224882350	29300	29350	29400	29300	1030
545	20231106	103200	1194655200	29350	29350	29350	29350	197
546	20231106	103100	1188873250	29400	29400	29400	29350	367
547	20231106	103000	1178100000	29400	29350	29400	29350	2
548	20231106	102900	1178041250	29400	29350	29400	29350	57
549	20231106	102800	1176367100	29400	29400	29400	29400	72
550	20231106	102700	1174250300	29400	29400	29400	29350	300
551	20231106	102600	1165430400	29400	29400	29400	29400	268
552	20231106	102500	1157551200	29450	29400	29450	29400	384
553	20231106	102400	1146260300	29350	29350	29400	29350	29
554	20231106	102300	1145407900	29350	29350	29350	29350	40
555	20231106	102200	1144233900	29350	29350	29400	29350	14
556	20231106	102100	1143822500	29400	29400	29400	29350	257
557	20231106	102000	1136266850	29350	29400	29400	29350	40
558	20231106	101900	1135090900	29350	29350	29400	29300	238
559	20231106	101800	1128105500	29350	29400	29400	29350	857
560	20231106	101700	1102949400	29400	29400	29400	29400	38
561	20231106	101600	1101832200	29400	29300	29400	29300	1616
562	20231106	101500	1054399200	29300	29300	29300	29250	2934
563	20231106	101400	968442600	29300	29350	29350	29300	307
564	20231106	101300	959445350	29350	29350	29350	29350	30
565	20231106	101200	958564850	29300	29300	29300	29300	65
566	20231106	101100	956660350	29300	29300	29350	29300	46
567	20231106	101000	955312200	29350	29300	29350	29300	192
568	20231106	100900	949680200	29300	29300	29350	29300	665
569	20231106	100800	930185600	29350	29300	29350	29300	351
570	20231106	100700	919900800	29300	29300	29350	29300	359
571	20231106	100600	909377200	29350	29300	29350	29300	72
572	20231106	100500	907266300	29300	29350	29350	29300	283
573	20231106	100400	898964250	29350	29350	29350	29350	1855
574	20231106	100300	844520000	29350	29400	29400	29350	149
575	20231106	100200	840145600	29400	29400	29400	29350	107
576	20231106	100100	837002150	29400	29350	29400	29350	3
577	20231106	100000	836914000	29400	29400	29400	29400	14
578	20231106	095900	836502400	29400	29350	29400	29350	40
579	20231106	095800	835326600	29350	29350	29350	29350	12
580	20231106	095700	834974400	29350	29400	29400	29350	84
581	20231106	095600	832508500	29400	29400	29400	29400	10
582	20231106	095500	832214500	29400	29350	29400	29350	28
583	20231106	095400	831391450	29400	29450	29450	29400	470
584	20231106	095300	817563500	29450	29450	29450	29450	20
585	20231106	095200	816974500	29400	29400	29450	29350	284
586	20231106	095100	808623800	29400	29400	29400	29350	342
587	20231106	095000	798569050	29400	29400	29400	29350	1519
588	20231106	094900	753910650	29400	29400	29400	29350	4
589	20231106	094800	753793150	29350	29400	29400	29350	339
590	20231106	094700	743835350	29400	29350	29400	29350	11
591	20231106	094600	743512000	29400	29400	29400	29350	294
592	20231106	094500	734872300	29400	29400	29400	29350	1130
593	20231106	094400	701663450	29400	29350	29400	29350	23
594	20231106	094300	700987350	29400	29400	29400	29400	1128
595	20231106	094200	667824150	29400	29400	29450	29400	54
596	20231106	094100	666236400	29450	29400	29450	29400	332
597	20231106	094000	656459050	29450	29400	29450	29400	17
598	20231106	093900	655958500	29450	29400	29450	29400	954
599	20231106	093800	627910800	29400	29400	29400	29350	131
600	20231106	093700	624059450	29350	29400	29400	29350	172
601	20231106	093600	619004250	29400	29400	29400	29400	32
602	20231106	093500	618063450	29400	29450	29450	29400	525
603	20231106	093400	602607050	29450	29400	29450	29400	515
604	20231106	093300	587458000	29400	29450	29450	29400	321
605	20231106	093200	578020450	29350	29400	29450	29350	308
606	20231106	093100	568965250	29400	29400	29400	29350	559
607	20231106	093000	552533450	29350	29450	29450	29350	25
608	20231106	092900	551799500	29350	29350	29350	29350	79
609	20231106	092800	549480850	29350	29400	29400	29350	358
610	20231106	092700	538955750	29400	29400	29400	29300	11
611	20231106	092600	538633150	29400	29300	29400	29300	181
612	20231106	092500	533313750	29350	29400	29400	29300	1772
613	20231106	092400	481306450	29400	29450	29450	29400	474
614	20231106	092300	467364700	29400	29400	29450	29400	47
615	20231106	092200	465980800	29450	29500	29500	29450	660
616	20231106	092100	446519250	29550	29500	29550	29500	219
617	20231106	092000	440048400	29500	29550	29550	29500	168
618	20231106	091900	435088650	29550	29550	29550	29550	105
619	20231106	091800	431985900	29550	29500	29550	29450	570
620	20231106	091700	415169750	29500	29500	29500	29500	1
621	20231106	091600	415140250	29450	29500	29500	29450	171
622	20231106	091500	410095850	29500	29550	29550	29450	207
623	20231106	091400	403993900	29450	29450	29450	29400	375
624	20231106	091300	392950700	29450	29350	29450	29350	1701
625	20231106	091200	342994250	29350	29400	29400	29350	664
626	20231106	091100	323497350	29350	29350	29400	29300	787
627	20231106	091000	300401950	29350	29400	29400	29350	558
628	20231106	090900	284008650	29400	29450	29450	29400	648
629	20231106	090800	264956850	29400	29400	29550	29400	766
630	20231106	090700	242407950	29350	29400	29400	29350	900
631	20231106	090600	215955600	29500	29400	29500	29250	1084
632	20231106	090500	184147100	29350	29350	29400	29350	789
633	20231106	090400	160978550	29350	29450	29450	29350	692
634	20231106	090300	140625500	29400	29550	29600	29400	1306
635	20231106	090200	102117700	29550	29650	29700	29550	490
636	20231106	090100	87576950	29450	29450	29700	29450	777
637	20231106	090000	64585300	29650	29650	29650	29300	2185