KissMeData/002790/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183700	6476021150	29800	29800	29800	29800	10501
3	20231103	183600	6476021150	29800	29800	29800	29800	0
4	20231103	183500	6476021150	29800	29800	29800	29800	0
5	20231103	183400	6476021150	29800	29800	29800	29800	0
6	20231103	183300	6476021150	29800	29800	29800	29800	0
7	20231103	183200	6476021150	29800	29800	29800	29800	0
8	20231103	183100	6476021150	29800	29800	29800	29800	0
9	20231103	183000	6476021150	29800	29800	29800	29800	0
10	20231103	182900	6476021150	29800	29800	29800	29800	0
11	20231103	182800	6476021150	29800	29800	29800	29800	0
12	20231103	182700	6476021150	29800	29800	29800	29800	0
13	20231103	182600	6476021150	29800	29800	29800	29800	0
14	20231103	182500	6476021150	29800	29800	29800	29800	0
15	20231103	182400	6476021150	29800	29800	29800	29800	0
16	20231103	182300	6476021150	29800	29800	29800	29800	0
17	20231103	182200	6476021150	29800	29800	29800	29800	0
18	20231103	182100	6476021150	29800	29800	29800	29800	0
19	20231103	182000	6476021150	29800	29800	29800	29800	0
20	20231103	181900	6476021150	29800	29800	29800	29800	0
21	20231103	181800	6476021150	29800	29800	29800	29800	0
22	20231103	181700	6476021150	29800	29800	29800	29800	0
23	20231103	181600	6476021150	29800	29800	29800	29800	0
24	20231103	181500	6476021150	29800	29800	29800	29800	0
25	20231103	181400	6476021150	29800	29800	29800	29800	0
26	20231103	181300	6476021150	29800	29800	29800	29800	0
27	20231103	181200	6476021150	29800	29800	29800	29800	0
28	20231103	181100	6476021150	29800	29800	29800	29800	0
29	20231103	181000	6476021150	29800	29800	29800	29800	0
30	20231103	180900	6476021150	29800	29800	29800	29800	0
31	20231103	180800	6476021150	29800	29800	29800	29800	0
32	20231103	180700	6476021150	29800	29800	29800	29800	10501
33	20231103	180600	6476021150	29800	29800	29800	29800	0
34	20231103	180500	6476021150	29800	29800	29800	29800	0
35	20231103	180400	6476021150	29800	29800	29800	29800	0
36	20231103	180300	6476021150	29800	29800	29800	29800	0
37	20231103	180200	6476021150	29800	29800	29800	29800	0
38	20231103	180100	6476021150	29800	29800	29800	29800	0
39	20231103	180000	6476021150	29800	29800	29800	29800	0
40	20231103	175900	6476021150	29800	29800	29800	29800	0
41	20231103	175800	6476021150	29800	29800	29800	29800	0
42	20231103	175700	6476021150	29800	29800	29800	29800	0
43	20231103	175600	6476021150	29800	29800	29800	29800	0
44	20231103	175500	6476021150	29800	29800	29800	29800	0
45	20231103	175400	6476021150	29800	29800	29800	29800	0
46	20231103	175300	6476021150	29800	29800	29800	29800	0
47	20231103	175200	6476021150	29800	29800	29800	29800	0
48	20231103	175100	6476021150	29800	29800	29800	29800	0
49	20231103	175000	6476021150	29800	29800	29800	29800	0
50	20231103	174900	6476021150	29800	29800	29800	29800	0
51	20231103	174800	6476021150	29800	29800	29800	29800	0
52	20231103	174700	6476021150	29800	29800	29800	29800	0
53	20231103	174600	6476021150	29800	29800	29800	29800	0
54	20231103	174500	6476021150	29800	29800	29800	29800	0
55	20231103	174400	6476021150	29800	29800	29800	29800	0
56	20231103	174300	6476021150	29800	29800	29800	29800	0
57	20231103	174200	6476021150	29800	29800	29800	29800	0
58	20231103	174100	6476021150	29800	29800	29800	29800	0
59	20231103	174000	6476021150	29800	29800	29800	29800	0
60	20231103	173900	6476021150	29800	29800	29800	29800	0
61	20231103	173800	6476021150	29800	29800	29800	29800	0
62	20231103	173700	6476021150	29800	29800	29800	29800	10501
63	20231103	173600	6476021150	29800	29800	29800	29800	0
64	20231103	173500	6476021150	29800	29800	29800	29800	0
65	20231103	173400	6476021150	29800	29800	29800	29800	0
66	20231103	173300	6476021150	29800	29800	29800	29800	0
67	20231103	173200	6476021150	29800	29800	29800	29800	0
68	20231103	173100	6476021150	29800	29800	29800	29800	0
69	20231103	173000	6476021150	29800	29800	29800	29800	0
70	20231103	172900	6476021150	29800	29800	29800	29800	0
71	20231103	172800	6476021150	29800	29800	29800	29800	0
72	20231103	172700	6476021150	29800	29800	29800	29800	0
73	20231103	172600	6476021150	29800	29800	29800	29800	0
74	20231103	172500	6476021150	29800	29800	29800	29800	0
75	20231103	172400	6476021150	29800	29800	29800	29800	0
76	20231103	172300	6476021150	29800	29800	29800	29800	0
77	20231103	172200	6476021150	29800	29800	29800	29800	0
78	20231103	172100	6476021150	29800	29800	29800	29800	0
79	20231103	172000	6476021150	29800	29800	29800	29800	0
80	20231103	171900	6476021150	29800	29800	29800	29800	0
81	20231103	171800	6476021150	29800	29800	29800	29800	0
82	20231103	171700	6476021150	29800	29800	29800	29800	0
83	20231103	171600	6476021150	29800	29800	29800	29800	0
84	20231103	171500	6476021150	29800	29800	29800	29800	0
85	20231103	171400	6476021150	29800	29800	29800	29800	0
86	20231103	171300	6476021150	29800	29800	29800	29800	0
87	20231103	171200	6476021150	29800	29800	29800	29800	0
88	20231103	171100	6476021150	29800	29800	29800	29800	0
89	20231103	171000	6476021150	29800	29800	29800	29800	0
90	20231103	170900	6476021150	29800	29800	29800	29800	0
91	20231103	170800	6476021150	29800	29800	29800	29800	0
92	20231103	170700	6476021150	29800	29800	29800	29800	10501
93	20231103	170600	6476021150	29800	29800	29800	29800	0
94	20231103	170500	6476021150	29800	29800	29800	29800	0
95	20231103	170400	6476021150	29800	29800	29800	29800	0
96	20231103	170300	6476021150	29800	29800	29800	29800	0
97	20231103	170200	6476021150	29800	29800	29800	29800	0
98	20231103	170100	6476021150	29800	29800	29800	29800	0
99	20231103	170000	6476021150	29800	29800	29800	29800	0
100	20231103	165900	6476021150	29800	29800	29800	29800	0
101	20231103	165800	6476021150	29800	29800	29800	29800	0
102	20231103	165700	6476021150	29800	29800	29800	29800	0
103	20231103	165600	6476021150	29800	29800	29800	29800	0
104	20231103	165500	6476021150	29800	29800	29800	29800	0
105	20231103	165400	6476021150	29800	29800	29800	29800	0
106	20231103	165300	6476021150	29800	29800	29800	29800	0
107	20231103	165200	6476021150	29800	29800	29800	29800	0
108	20231103	165100	6476021150	29800	29800	29800	29800	0
109	20231103	165000	6476021150	29800	29800	29800	29800	0
110	20231103	164900	6476021150	29800	29800	29800	29800	0
111	20231103	164800	6476021150	29800	29800	29800	29800	0
112	20231103	164700	6476021150	29800	29800	29800	29800	0
113	20231103	164600	6476021150	29800	29800	29800	29800	0
114	20231103	164500	6476021150	29800	29800	29800	29800	0
115	20231103	164400	6476021150	29800	29800	29800	29800	0
116	20231103	164300	6476021150	29800	29800	29800	29800	0
117	20231103	164200	6476021150	29800	29800	29800	29800	0
118	20231103	164100	6476021150	29800	29800	29800	29800	0
119	20231103	164000	6476021150	29800	29800	29800	29800	0
120	20231103	163900	6476021150	29800	29800	29800	29800	0
121	20231103	163800	6476021150	29800	29800	29800	29800	0
122	20231103	163700	6476021150	29800	29800	29800	29800	10501
123	20231103	163600	6476021150	29800	29800	29800	29800	0
124	20231103	163500	6476021150	29800	29800	29800	29800	0
125	20231103	163400	6476021150	29800	29800	29800	29800	0
126	20231103	163300	6476021150	29800	29800	29800	29800	0
127	20231103	163200	6476021150	29800	29800	29800	29800	0
128	20231103	163100	6476021150	29800	29800	29800	29800	0
129	20231103	163000	6476021150	29800	29800	29800	29800	0
130	20231103	162900	6476021150	29800	29800	29800	29800	0
131	20231103	162800	6476021150	29800	29800	29800	29800	0
132	20231103	162700	6476021150	29800	29800	29800	29800	0
133	20231103	162600	6476021150	29800	29800	29800	29800	0
134	20231103	162500	6476021150	29800	29800	29800	29800	0
135	20231103	162400	6476021150	29800	29800	29800	29800	0
136	20231103	162300	6476021150	29800	29800	29800	29800	0
137	20231103	162200	6476021150	29800	29800	29800	29800	0
138	20231103	162100	6476021150	29800	29800	29800	29800	0
139	20231103	162000	6476021150	29800	29800	29800	29800	0
140	20231103	161900	6476021150	29800	29800	29800	29800	0
141	20231103	161800	6476021150	29800	29800	29800	29800	0
142	20231103	161700	6476021150	29800	29800	29800	29800	0
143	20231103	161600	6476021150	29800	29800	29800	29800	0
144	20231103	161500	6476021150	29800	29800	29800	29800	0
145	20231103	161400	6476021150	29800	29800	29800	29800	0
146	20231103	161300	6476021150	29800	29800	29800	29800	0
147	20231103	161200	6476021150	29800	29800	29800	29800	0
148	20231103	161100	6476021150	29800	29800	29800	29800	0
149	20231103	161000	6476021150	29800	29800	29800	29800	0
150	20231103	160900	6476021150	29800	29800	29800	29800	0
151	20231103	160800	6476021150	29800	29800	29800	29800	0
152	20231103	160700	6476021150	29800	29800	29800	29800	10501
153	20231103	160600	6476021150	29800	29800	29800	29800	0
154	20231103	160500	6476021150	29800	29800	29800	29800	0
155	20231103	160400	6476021150	29800	29800	29800	29800	0
156	20231103	160300	6476021150	29800	29800	29800	29800	0
157	20231103	160200	6476021150	29800	29800	29800	29800	0
158	20231103	160100	6476021150	29800	29800	29800	29800	0
159	20231103	160000	6476021150	29800	29800	29800	29800	0
160	20231103	155900	6476021150	29800	29800	29800	29800	0
161	20231103	155800	6476021150	29800	29800	29800	29800	0
162	20231103	155700	6476021150	29800	29800	29800	29800	0
163	20231103	155600	6476021150	29800	29800	29800	29800	0
164	20231103	155500	6476021150	29800	29800	29800	29800	0
165	20231103	155400	6476021150	29800	29800	29800	29800	0
166	20231103	155300	6476021150	29800	29800	29800	29800	0
167	20231103	155200	6476021150	29800	29800	29800	29800	0
168	20231103	155100	6476021150	29800	29800	29800	29800	0
169	20231103	155000	6476021150	29800	29800	29800	29800	0
170	20231103	154900	6476021150	29800	29800	29800	29800	0
171	20231103	154800	6476021150	29800	29800	29800	29800	0
172	20231103	154700	6476021150	29800	29800	29800	29800	0
173	20231103	154600	6476021150	29800	29800	29800	29800	0
174	20231103	154500	6476021150	29800	29800	29800	29800	0
175	20231103	154400	6476021150	29800	29800	29800	29800	0
176	20231103	154300	6476021150	29800	29800	29800	29800	0
177	20231103	154200	6476021150	29800	29800	29800	29800	0
178	20231103	154100	6476021150	29800	29800	29800	29800	0
179	20231103	154000	6476021150	29800	29800	29800	29800	0
180	20231103	153900	6476021150	29800	29800	29800	29800	0
181	20231103	153800	6476021150	29800	29800	29800	29800	0
182	20231103	153700	6476021150	29800	29800	29800	29800	10501
183	20231103	153600	6476021150	29800	29800	29800	29800	0
184	20231103	153500	6476021150	29800	29800	29800	29800	0
185	20231103	153400	6476021150	29800	29800	29800	29800	0
186	20231103	153300	6476021150	29800	29800	29800	29800	0
187	20231103	153200	6476021150	29800	29800	29800	29800	0
188	20231103	153100	6476021150	29800	29800	29800	29800	0
189	20231103	153000	6476021150	29800	29800	29800	29800	10501
190	20231103	152900	6163091350	29800	29800	29800	29800	0
191	20231103	152800	6163091350	29800	29800	29800	29800	0
192	20231103	152700	6163091350	29800	29800	29800	29800	0
193	20231103	152600	6163091350	29800	29800	29800	29800	0
194	20231103	152500	6163091350	29800	29800	29800	29800	0
195	20231103	152400	6163091350	29800	29800	29800	29800	0
196	20231103	152300	6163091350	29800	29800	29800	29800	0
197	20231103	152200	6163091350	29800	29800	29800	29800	0
198	20231103	152100	6163091350	29800	29800	29800	29800	0
199	20231103	152000	6163091350	29800	29800	29800	29800	0
200	20231103	151900	6163091350	29800	29750	29850	29750	1457
201	20231103	151800	6119680950	29750	29850	29850	29700	3010
202	20231103	151700	6030073100	29800	29750	29800	29750	1307
203	20231103	151600	5991147550	29750	29800	29800	29750	1259
204	20231103	151500	5953647650	29800	29800	29800	29750	1056
205	20231103	151400	5922187350	29800	29800	29800	29750	842
206	20231103	151300	5897114600	29750	29800	29800	29750	668
207	20231103	151200	5877212200	29800	29800	29800	29750	1026
208	20231103	151100	5846659100	29800	29800	29800	29750	669
209	20231103	151000	5826729850	29750	29800	29800	29750	871
210	20231103	150900	5800796850	29800	29750	29800	29750	804
211	20231103	150800	5776855950	29800	29800	29800	29750	424
212	20231103	150700	5764222150	29800	29800	29800	29750	871
213	20231103	150600	5738288800	29800	29800	29800	29750	435
214	20231103	150500	5725328950	29800	29800	29800	29750	574
215	20231103	150400	5708234000	29800	29800	29800	29750	668
216	20231103	150300	5688340700	29800	29800	29800	29700	638
217	20231103	150200	5669344750	29750	29700	29800	29700	567
218	20231103	150100	5652481150	29800	29750	29800	29700	590
219	20231103	150000	5634924300	29700	29750	29750	29650	699
220	20231103	145900	5614152600	29750	29700	29800	29700	500
221	20231103	145800	5599270800	29800	29700	29800	29700	717
222	20231103	145700	5577933850	29750	29750	29750	29650	784
223	20231103	145600	5554626600	29700	29750	29750	29700	477
224	20231103	145500	5540442300	29750	29750	29800	29700	843
225	20231103	145400	5515362600	29800	29750	29800	29750	511
226	20231103	145300	5500142150	29800	29750	29800	29700	451
227	20231103	145200	5486717600	29750	29750	29800	29700	539
228	20231103	145100	5470674750	29700	29750	29750	29650	687
229	20231103	145000	5450262150	29700	29800	29800	29700	421
230	20231103	144900	5437729550	29750	29700	29800	29650	864
231	20231103	144800	5412038550	29700	29750	29750	29650	543
232	20231103	144700	5395919400	29650	29700	29750	29650	936
233	20231103	144600	5368111650	29750	29750	29750	29700	403
234	20231103	144500	5356130700	29750	29750	29750	29700	680
235	20231103	144400	5335916600	29700	29700	29750	29700	372
236	20231103	144300	5324858100	29750	29750	29750	29700	349
237	20231103	144200	5314487900	29700	29700	29750	29700	580
238	20231103	144100	5297246750	29700	29800	29800	29700	792
239	20231103	144000	5273668150	29800	29800	29800	29700	889
240	20231103	143900	5247222500	29800	29800	29800	29750	484
241	20231103	143800	5232806600	29800	29800	29800	29750	466
242	20231103	143700	5218920850	29850	29800	29850	29750	496
243	20231103	143600	5204131700	29800	29750	29800	29750	697
244	20231103	143500	5183372350	29800	29800	29800	29750	725
245	20231103	143400	5161777300	29850	29850	29850	29750	464
246	20231103	143300	5147937100	29850	29850	29850	29800	588
247	20231103	143200	5130401000	29800	29750	29850	29750	757
248	20231103	143100	5107844900	29800	29800	29800	29750	622
249	20231103	143000	5089322000	29750	29800	29800	29750	537
250	20231103	142900	5073330150	29800	29800	29800	29700	403
251	20231103	142800	5061330950	29750	29750	29750	29700	552
252	20231103	142700	5044921700	29750	29700	29800	29700	450
253	20231103	142600	5031539400	29800	29800	29800	29700	567
254	20231103	142500	5014656950	29800	29800	29800	29750	448
255	20231103	142400	5001314850	29800	29750	29800	29700	423
256	20231103	142300	4988729650	29750	29750	29800	29700	473
257	20231103	142200	4974656350	29800	29800	29800	29700	283
258	20231103	142100	4966232450	29650	29750	29800	29650	702
259	20231103	142000	4945366050	29750	29750	29750	29700	411
260	20231103	141900	4933144250	29700	29700	29750	29650	733
261	20231103	141800	4911359300	29750	29700	29750	29700	445
262	20231103	141700	4898132700	29750	29700	29750	29700	79
263	20231103	141600	4895783550	29700	29650	29750	29650	452
264	20231103	141500	4882358600	29700	29700	29750	29650	595
265	20231103	141400	4864682250	29700	29700	29750	29700	256
266	20231103	141300	4857078550	29750	29700	29750	29650	424
267	20231103	141200	4844484500	29650	29700	29750	29650	169
268	20231103	141100	4839466700	29750	29750	29750	29700	460
269	20231103	141000	4825799100	29750	29700	29750	29700	217
270	20231103	140900	4819352600	29650	29750	29750	29650	486
271	20231103	140800	4804919000	29700	29750	29750	29650	260
272	20231103	140700	4797197400	29750	29650	29750	29650	128
273	20231103	140600	4793395250	29650	29700	29700	29650	669
274	20231103	140500	4773530550	29700	29700	29750	29650	108
275	20231103	140400	4770321750	29700	29650	29700	29650	527
276	20231103	140300	4754674800	29700	29700	29750	29650	1016
277	20231103	140200	4724498800	29650	29700	29750	29650	715
278	20231103	140100	4703265400	29750	29700	29750	29650	389
279	20231103	140000	4691711050	29700	29750	29750	29700	277
280	20231103	135900	4683481100	29700	29650	29750	29650	620
281	20231103	135800	4665067150	29700	29650	29750	29650	94
282	20231103	135700	4662278200	29700	29750	29750	29650	459
283	20231103	135600	4648643800	29700	29700	29700	29700	229
284	20231103	135500	4641842500	29700	29750	29750	29650	167
285	20231103	135400	4636880350	29700	29650	29750	29650	698
286	20231103	135300	4616150300	29700	29650	29700	29650	57
287	20231103	135200	4614457450	29700	29750	29750	29700	689
288	20231103	135100	4593994100	29750	29750	29750	29700	67
289	20231103	135000	4592001150	29750	29700	29750	29700	326
290	20231103	134900	4582317850	29750	29700	29750	29700	337
291	20231103	134800	4572299950	29750	29800	29800	29700	263
292	20231103	134700	4564475400	29800	29700	29800	29700	808
293	20231103	134600	4540450400	29800	29750	29800	29700	96
294	20231103	134500	4537597950	29750	29700	29750	29700	394
295	20231103	134400	4525891000	29700	29650	29750	29650	1280
296	20231103	134300	4487875750	29650	29700	29700	29600	443
297	20231103	134200	4474740450	29650	29700	29700	29650	592
298	20231103	134100	4457186700	29650	29700	29700	29650	149
299	20231103	134000	4452764900	29650	29700	29700	29650	731
300	20231103	133900	4431089600	29700	29700	29700	29650	152
301	20231103	133800	4426580850	29700	29650	29700	29650	316
302	20231103	133700	4417210200	29700	29650	29700	29650	238
303	20231103	133600	4410150500	29700	29700	29700	29650	59
304	20231103	133500	4408398500	29700	29600	29700	29600	1450
305	20231103	133400	4365408600	29600	29650	29650	29600	409
306	20231103	133300	4353302050	29650	29600	29650	29600	422
307	20231103	133200	4340807000	29650	29600	29650	29600	50
308	20231103	133100	4339325700	29600	29650	29700	29600	161
309	20231103	133000	4334555600	29650	29650	29700	29650	346
310	20231103	132900	4324295600	29700	29700	29700	29700	89
311	20231103	132800	4321652300	29700	29750	29750	29700	958
312	20231103	132700	4293199500	29750	29700	29750	29700	309
313	20231103	132600	4284018250	29700	29650	29700	29650	287
314	20231103	132500	4275507600	29700	29700	29700	29650	143
315	20231103	132400	4271264100	29700	29650	29750	29650	739
316	20231103	132300	4249314500	29700	29650	29700	29650	230
317	20231103	132200	4242493150	29700	29700	29750	29700	389
318	20231103	132100	4230939700	29750	29750	29750	29700	176
319	20231103	132000	4225704500	29750	29800	29800	29700	713
320	20231103	131900	4204486550	29700	29700	29750	29700	390
321	20231103	131800	4192887800	29700	29800	29800	29700	2290
322	20231103	131700	4124772000	29750	29750	29800	29750	109
323	20231103	131600	4121524850	29750	29700	29800	29650	674
324	20231103	131500	4101488950	29750	29700	29750	29700	62
325	20231103	131400	4099645150	29750	29700	29750	29700	269
326	20231103	131300	4091655550	29750	29700	29750	29700	133
327	20231103	131200	4087702400	29750	29750	29800	29700	629
328	20231103	131100	4068987600	29700	29700	29750	29700	318
329	20231103	131000	4059541200	29750	29750	29750	29700	151
330	20231103	130900	4055056350	29750	29700	29750	29700	240
331	20231103	130800	4047926600	29800	29750	29800	29750	140
332	20231103	130700	4043761550	29750	29750	29800	29750	196
333	20231103	130600	4037928600	29750	29750	29800	29750	323
334	20231103	130500	4028319300	29750	29750	29800	29750	132
335	20231103	130400	4024389500	29750	29800	29800	29750	242
336	20231103	130300	4017189950	29750	29800	29800	29750	57
337	20231103	130200	4015492350	29750	29800	29800	29750	1068
338	20231103	130100	3983670250	29850	29850	29850	29800	50
339	20231103	130000	3982178550	29850	29850	29850	29800	88
340	20231103	125900	3979555950	29800	29850	29850	29800	595
341	20231103	125800	3961823000	29850	29850	29850	29800	54
342	20231103	125700	3960211750	29850	29850	29850	29800	789
343	20231103	125600	3936694050	29850	29850	29850	29800	211
344	20231103	125500	3930403050	29850	29850	29850	29800	359
345	20231103	125400	3919687350	29800	29900	29900	29800	457
346	20231103	125300	3906046500	29900	29850	29900	29850	322
347	20231103	125200	3896432950	29900	29850	29900	29850	193
348	20231103	125100	3890671850	29850	29850	29900	29850	57
349	20231103	125000	3888968550	29900	29850	29900	29850	490
350	20231103	124900	3874340850	29850	29900	29900	29850	65
351	20231103	124800	3872398950	29900	29900	29900	29850	263
352	20231103	124700	3864548250	29900	29900	29900	29850	383
353	20231103	124600	3853109900	29850	29900	29900	29850	44
354	20231103	124500	3851796350	29900	29850	29900	29850	327
355	20231103	124400	3842029300	29850	29850	29900	29850	273
356	20231103	124300	3833878300	29850	29850	29900	29800	1748
357	20231103	124200	3781702750	29850	29850	29850	29750	721
358	20231103	124100	3760206250	29800	29800	29850	29800	178
359	20231103	124000	3754899100	29800	29850	29850	29800	256
360	20231103	123900	3747270250	29850	29800	29850	29800	57
361	20231103	123800	3745569600	29850	29850	29850	29800	306
362	20231103	123700	3736439150	29900	29850	29900	29850	76
363	20231103	123600	3734168900	29850	29850	29900	29800	490
364	20231103	123500	3719531600	29850	29850	29850	29800	289
365	20231103	123400	3710917450	29850	29800	29850	29700	120
366	20231103	123300	3707342700	29850	29800	29850	29800	449
367	20231103	123200	3693960650	29800	29850	29850	29800	175
368	20231103	123100	3688740550	29850	29850	29850	29800	419
369	20231103	123000	3676249400	29800	29850	29850	29800	394
370	20231103	122900	3664500800	29850	29850	29850	29800	128
371	20231103	122800	3660683600	29800	29850	29850	29800	275
372	20231103	122700	3652488400	29800	29800	29850	29800	220
373	20231103	122600	3645930450	29800	29800	29850	29800	260
374	20231103	122500	3638182400	29850	29800	29850	29800	56
375	20231103	122400	3636511950	29800	29850	29850	29800	45
376	20231103	122300	3635170800	29800	29800	29850	29800	379
377	20231103	122200	3623874700	29800	29850	29850	29800	28
378	20231103	122100	3623039250	29800	29800	29850	29800	316
379	20231103	122000	3613620450	29850	29850	29850	29800	99
380	20231103	121900	3610669750	29850	29850	29850	29800	100
381	20231103	121800	3607687150	29850	29800	29850	29750	891
382	20231103	121700	3581143400	29800	29850	29850	29750	213
383	20231103	121600	3574794250	29850	29800	29850	29800	247
384	20231103	121500	3567433550	29850	29800	29850	29800	44
385	20231103	121400	3566120300	29850	29800	29850	29800	943
386	20231103	121300	3538012450	29850	29800	29850	29800	1095
387	20231103	121200	3505358150	29800	29750	29800	29750	34
388	20231103	121100	3504345600	29750	29700	29800	29700	1431
389	20231103	121000	3461802300	29650	29700	29700	29650	74
390	20231103	120900	3459605650	29700	29700	29700	29650	435
391	20231103	120800	3446701150	29650	29700	29700	29650	113
392	20231103	120700	3443350550	29700	29650	29700	29650	152
393	20231103	120600	3438840500	29650	29650	29650	29650	264
394	20231103	120500	3431012900	29700	29700	29700	29700	278
395	20231103	120400	3422756300	29650	29650	29650	29650	243
396	20231103	120300	3415551350	29650	29650	29700	29650	203
397	20231103	120200	3409530600	29700	29650	29700	29650	307
398	20231103	120100	3400427850	29700	29700	29700	29650	85
399	20231103	120000	3397905800	29700	29650	29700	29600	387
400	20231103	115900	3386431900	29650	29600	29650	29600	255
401	20231103	115800	3378881900	29650	29650	29650	29650	4
402	20231103	115700	3378763300	29650	29600	29650	29600	472
403	20231103	115600	3364790400	29650	29650	29650	29650	4
404	20231103	115500	3364671800	29650	29600	29650	29600	105
405	20231103	115400	3361561650	29600	29650	29650	29600	373
406	20231103	115300	3350520650	29600	29650	29650	29600	118
407	20231103	115200	3347024150	29650	29650	29650	29600	614
408	20231103	115100	3328819100	29650	29700	29700	29650	144
409	20231103	115000	3324547450	29700	29650	29700	29650	211
410	20231103	114900	3318291000	29700	29700	29700	29700	35
411	20231103	114800	3317251500	29700	29700	29700	29650	133
412	20231103	114700	3313302100	29750	29750	29750	29700	297
413	20231103	114600	3304479000	29750	29750	29750	29700	39
414	20231103	114500	3303319400	29750	29750	29750	29700	364
415	20231103	114400	3292506850	29750	29750	29750	29700	24
416	20231103	114300	3291793900	29750	29750	29750	29750	45
417	20231103	114200	3290455150	29700	29750	29750	29700	485
418	20231103	114100	3276050550	29750	29700	29750	29700	97
419	20231103	114000	3273167250	29700	29750	29750	29700	232
420	20231103	113900	3266276650	29750	29700	29750	29700	167
421	20231103	113800	3261313700	29750	29750	29750	29750	4
422	20231103	113700	3261194700	29750	29750	29800	29750	597
423	20231103	113600	3243431350	29800	29800	29800	29750	583
424	20231103	113500	3226062050	29800	29800	29800	29750	375
425	20231103	113400	3214897300	29800	29800	29850	29800	197
426	20231103	113300	3209026550	29800	29800	29800	29750	575
427	20231103	113200	3191909700	29750	29800	29800	29750	61
428	20231103	113100	3190092700	29800	29800	29800	29750	637
429	20231103	113000	3171122800	29800	29800	29800	29750	391
430	20231103	112900	3159483600	29750	29800	29800	29750	103
431	20231103	112800	3156415600	29800	29750	29800	29750	392
432	20231103	112700	3144750450	29750	29800	29800	29750	906
433	20231103	112600	3117756100	29800	29800	29850	29800	260
434	20231103	112500	3110008000	29850	29850	29850	29800	242
435	20231103	112400	3102793100	29850	29800	29850	29800	104
436	20231103	112300	3099692750	29850	29850	29850	29800	544
437	20231103	112200	3083468950	29800	29850	29850	29800	123
438	20231103	112100	3079803450	29850	29900	29900	29800	864
439	20231103	112000	3054009000	29950	29950	29950	29900	99
440	20231103	111900	3051044600	29950	29950	29950	29900	115
441	20231103	111800	3047602450	29950	29900	29950	29900	928
442	20231103	111700	3019835100	29950	29950	29950	29900	608
443	20231103	111600	3001625550	29950	29950	29950	29900	691
444	20231103	111500	2980932250	29950	29800	29950	29800	2963
445	20231103	111400	2892482650	29850	29800	29850	29800	618
446	20231103	111300	2874062400	29850	29800	29850	29800	196
447	20231103	111200	2868218850	29850	29850	29850	29800	299
448	20231103	111100	2859296700	29850	29850	29850	29850	143
449	20231103	111000	2855028150	29800	29850	29850	29800	56
450	20231103	110900	2853356600	29800	29850	29850	29800	148
451	20231103	110800	2848943850	29850	29800	29850	29800	9
452	20231103	110700	2848675450	29850	29800	29850	29800	212
453	20231103	110600	2842350550	29850	29800	29850	29800	132
454	20231103	110500	2838412450	29850	29850	29850	29850	41
455	20231103	110400	2837188600	29850	29900	29950	29800	1835
456	20231103	110300	2782325600	29900	29850	29900	29800	250
457	20231103	110200	2774865050	29800	29800	29800	29800	243
458	20231103	110100	2767623650	29800	29750	29800	29750	221
459	20231103	110000	2761041500	29800	29750	29800	29750	103
460	20231103	105900	2757972250	29800	29800	29800	29750	95
461	20231103	105800	2755141300	29800	29800	29800	29750	511
462	20231103	105700	2739915700	29800	29850	29850	29800	1431
463	20231103	105600	2697257400	29850	29800	29850	29800	175
464	20231103	105500	2692038900	29850	29800	29850	29800	548
465	20231103	105400	2675700350	29800	29800	29800	29750	725
466	20231103	105300	2654097950	29750	29750	29750	29700	369
467	20231103	105200	2643120300	29750	29700	29750	29700	534
468	20231103	105100	2627250750	29700	29650	29700	29650	162
469	20231103	105000	2622439700	29700	29700	29700	29650	170
470	20231103	104900	2617391950	29700	29650	29750	29650	82
471	20231103	104800	2614960250	29700	29750	29750	29700	535
472	20231103	104700	2599066500	29750	29750	29750	29700	73
473	20231103	104600	2596895650	29750	29800	29800	29700	264
474	20231103	104500	2589034100	29750	29800	29800	29750	78
475	20231103	104400	2586713450	29750	29800	29800	29750	185
476	20231103	104300	2581207900	29800	29950	29950	29750	1149
477	20231103	104200	2546902350	29950	29950	30000	29950	214
478	20231103	104100	2540488200	29950	29950	30000	29900	984
479	20231103	104000	2511016550	29950	30000	30000	29950	161
480	20231103	103900	2506192750	30000	29950	30000	29950	443
481	20231103	103800	2492916800	29950	29950	30000	29950	606
482	20231103	103700	2474759150	29950	29900	29950	29900	693
483	20231103	103600	2454007250	29900	29950	29950	29900	242
484	20231103	103500	2446759500	29950	29950	30000	29900	2203
485	20231103	103400	2380774050	30000	29900	30000	29900	2665
486	20231103	103300	2301019850	29900	29750	29900	29750	4600
487	20231103	103200	2163836650	29750	29750	29800	29750	1310
488	20231103	103100	2124852500	29700	29700	29750	29700	207
489	20231103	103000	2118697600	29700	29650	29750	29650	225
490	20231103	102900	2112014750	29700	29650	29700	29600	228
491	20231103	102800	2105251950	29650	29600	29650	29600	253
492	20231103	102700	2097750550	29650	29550	29650	29550	933
493	20231103	102600	2070093500	29600	29600	29650	29600	54
494	20231103	102500	2068495000	29650	29600	29650	29550	335
495	20231103	102400	2058579500	29600	29650	29700	29600	204
496	20231103	102300	2052539300	29700	29700	29700	29650	1042
497	20231103	102200	2021638650	29700	29700	29700	29650	999
498	20231103	102100	1991973600	29700	29650	29700	29650	152
499	20231103	102000	1987459700	29700	29600	29700	29600	867
500	20231103	101900	1961739850	29600	29650	29650	29600	338
501	20231103	101800	1951723450	29650	29600	29650	29600	439
502	20231103	101700	1938721750	29600	29550	29600	29500	791
503	20231103	101600	1915339100	29550	29550	29550	29500	199
504	20231103	101500	1909464750	29550	29550	29550	29500	90
505	20231103	101400	1906808850	29550	29550	29550	29500	18
506	20231103	101300	1906277200	29550	29550	29550	29500	90
507	20231103	101200	1903621550	29550	29550	29550	29500	76
508	20231103	101100	1901376050	29550	29500	29550	29500	200
509	20231103	101000	1895475000	29500	29550	29550	29500	76
510	20231103	100900	1893230300	29550	29550	29550	29500	79
511	20231103	100800	1890898400	29500	29550	29550	29500	86
512	20231103	100700	1888361100	29500	29550	29550	29500	67
513	20231103	100600	1886384400	29500	29550	29550	29500	98
514	20231103	100500	1883493300	29500	29550	29550	29500	300
515	20231103	100400	1874641450	29500	29600	29600	29450	632
516	20231103	100300	1855976550	29550	29500	29600	29500	507
517	20231103	100200	1841011450	29450	29450	29500	29450	75
518	20231103	100100	1838802250	29450	29350	29500	29350	1704
519	20231103	100000	1788675550	29350	29400	29400	29350	250
520	20231103	095900	1781336750	29350	29400	29400	29350	167
521	20231103	095800	1776432100	29450	29400	29450	29350	335
522	20231103	095700	1766581500	29450	29400	29450	29400	7
523	20231103	095600	1766375650	29450	29500	29500	29400	143
524	20231103	095500	1762163200	29450	29450	29450	29400	193
525	20231103	095400	1756480850	29450	29450	29500	29450	49
526	20231103	095300	1755037750	29500	29500	29500	29500	215
527	20231103	095200	1748695250	29500	29450	29500	29450	293
528	20231103	095100	1740064700	29400	29400	29450	29400	105
529	20231103	095000	1736976550	29400	29400	29400	29400	4
530	20231103	094900	1736858950	29450	29400	29450	29400	113
531	20231103	094800	1733534700	29400	29400	29400	29400	349
532	20231103	094700	1723274100	29400	29450	29500	29400	403
533	20231103	094600	1711413400	29300	29550	29600	29300	2143
534	20231103	094500	1648155500	29600	29600	29600	29550	45
535	20231103	094400	1646823700	29600	29450	29600	29450	377
536	20231103	094300	1635690950	29450	29400	29550	29300	926
537	20231103	094200	1608454700	29600	29600	29600	29400	651
538	20231103	094100	1589278950	29600	29450	29600	29450	774
539	20231103	094000	1566450100	29400	29450	29450	29300	1256
540	20231103	093900	1529568950	29450	29400	29450	29400	642
541	20231103	093800	1510691800	29400	29450	29450	29400	74
542	20231103	093700	1508513450	29450	29500	29500	29450	186
543	20231103	093600	1503031900	29450	29500	29550	29450	472
544	20231103	093500	1489119650	29550	29550	29550	29500	837
545	20231103	093400	1464388850	29550	29400	29550	29400	1258
546	20231103	093300	1427273000	29400	29450	29450	29350	1072
547	20231103	093200	1395753700	29500	29450	29500	29450	535
548	20231103	093100	1379997900	29450	29500	29500	29450	103
549	20231103	093000	1376961500	29500	29550	29550	29450	531
550	20231103	092900	1361288150	29550	29450	29550	29450	304
551	20231103	092800	1352318550	29450	29500	29500	29450	246
552	20231103	092700	1345066000	29500	29500	29550	29500	436
553	20231103	092600	1332203700	29500	29500	29600	29500	192
554	20231103	092500	1326538950	29600	29600	29600	29550	180
555	20231103	092400	1321218800	29600	29600	29600	29550	72
556	20231103	092300	1319087800	29600	29600	29600	29600	159
557	20231103	092200	1314381400	29600	29650	29750	29600	866
558	20231103	092100	1288702450	29650	29800	29800	29650	1193
559	20231103	092000	1253223300	29800	29850	29850	29750	2387
560	20231103	091900	1182084250	29800	29650	29850	29650	4399
561	20231103	091800	1051325400	29650	29500	29650	29500	1457
562	20231103	091700	1008223650	29500	29400	29500	29400	2495
563	20231103	091600	934658550	29400	29350	29400	29350	520
564	20231103	091500	919389250	29400	29500	29500	29350	1049
565	20231103	091400	888561200	29500	29400	29500	29350	2087
566	20231103	091300	827239400	29400	29500	29500	29350	1838
567	20231103	091200	773136600	29500	29600	29600	29500	177
568	20231103	091100	767909100	29550	29500	29600	29450	671
569	20231103	091000	748092800	29500	29500	29650	29500	2534
570	20231103	090900	673241400	29550	29600	29600	29500	632
571	20231103	090800	654574700	29600	29550	29650	29550	1102
572	20231103	090700	621964100	29550	29600	29650	29550	551
573	20231103	090600	605648300	29600	29450	29650	29400	3012
574	20231103	090500	516751100	29450	29550	29550	29400	1533
575	20231103	090400	471584100	29500	29350	29600	29350	7496
576	20231103	090300	250444950	29350	29200	29450	29150	3177
577	20231103	090200	157231800	29200	29300	29300	29150	837
578	20231103	090100	132802650	29350	29300	29400	29250	2830
579	20231103	090000	49925600	29250	29050	29250	28950	1718