KissMeData/112040/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	200800	30164501050	41650	41650	41650	41650	7891
3	20231103	200700	30164501050	41650	41650	41650	41650	0
4	20231103	200600	30164501050	41650	41650	41650	41650	0
5	20231103	200500	30164501050	41650	41650	41650	41650	0
6	20231103	200400	30164501050	41650	41650	41650	41650	0
7	20231103	200300	30164501050	41650	41650	41650	41650	0
8	20231103	200200	30164501050	41650	41650	41650	41650	0
9	20231103	200100	30164501050	41650	41650	41650	41650	0
10	20231103	200000	30164501050	41650	41650	41650	41650	0
11	20231103	195900	30164501050	41650	41650	41650	41650	0
12	20231103	195800	30164501050	41650	41650	41650	41650	0
13	20231103	195700	30164501050	41650	41650	41650	41650	0
14	20231103	195600	30164501050	41650	41650	41650	41650	0
15	20231103	195500	30164501050	41650	41650	41650	41650	0
16	20231103	195400	30164501050	41650	41650	41650	41650	0
17	20231103	195300	30164501050	41650	41650	41650	41650	0
18	20231103	195200	30164501050	41650	41650	41650	41650	0
19	20231103	195100	30164501050	41650	41650	41650	41650	0
20	20231103	195000	30164501050	41650	41650	41650	41650	0
21	20231103	194900	30164501050	41650	41650	41650	41650	0
22	20231103	194800	30164501050	41650	41650	41650	41650	0
23	20231103	194700	30164501050	41650	41650	41650	41650	0
24	20231103	194600	30164501050	41650	41650	41650	41650	0
25	20231103	194500	30164501050	41650	41650	41650	41650	0
26	20231103	194400	30164501050	41650	41650	41650	41650	0
27	20231103	194300	30164501050	41650	41650	41650	41650	0
28	20231103	194200	30164501050	41650	41650	41650	41650	0
29	20231103	194100	30164501050	41650	41650	41650	41650	0
30	20231103	194000	30164501050	41650	41650	41650	41650	0
31	20231103	193900	30164501050	41650	41650	41650	41650	0
32	20231103	193800	30164501050	41650	41650	41650	41650	7891
33	20231103	193700	30164501050	41650	41650	41650	41650	0
34	20231103	193600	30164501050	41650	41650	41650	41650	0
35	20231103	193500	30164501050	41650	41650	41650	41650	0
36	20231103	193400	30164501050	41650	41650	41650	41650	0
37	20231103	193300	30164501050	41650	41650	41650	41650	0
38	20231103	193200	30164501050	41650	41650	41650	41650	0
39	20231103	193100	30164501050	41650	41650	41650	41650	0
40	20231103	193000	30164501050	41650	41650	41650	41650	0
41	20231103	192900	30164501050	41650	41650	41650	41650	0
42	20231103	192800	30164501050	41650	41650	41650	41650	0
43	20231103	192700	30164501050	41650	41650	41650	41650	0
44	20231103	192600	30164501050	41650	41650	41650	41650	0
45	20231103	192500	30164501050	41650	41650	41650	41650	0
46	20231103	192400	30164501050	41650	41650	41650	41650	0
47	20231103	192300	30164501050	41650	41650	41650	41650	0
48	20231103	192200	30164501050	41650	41650	41650	41650	0
49	20231103	192100	30164501050	41650	41650	41650	41650	0
50	20231103	192000	30164501050	41650	41650	41650	41650	0
51	20231103	191900	30164501050	41650	41650	41650	41650	0
52	20231103	191800	30164501050	41650	41650	41650	41650	0
53	20231103	191700	30164501050	41650	41650	41650	41650	0
54	20231103	191600	30164501050	41650	41650	41650	41650	0
55	20231103	191500	30164501050	41650	41650	41650	41650	0
56	20231103	191400	30164501050	41650	41650	41650	41650	0
57	20231103	191300	30164501050	41650	41650	41650	41650	0
58	20231103	191200	30164501050	41650	41650	41650	41650	0
59	20231103	191100	30164501050	41650	41650	41650	41650	0
60	20231103	191000	30164501050	41650	41650	41650	41650	0
61	20231103	190900	30164501050	41650	41650	41650	41650	0
62	20231103	190800	30164501050	41650	41650	41650	41650	7891
63	20231103	190700	30164501050	41650	41650	41650	41650	0
64	20231103	190600	30164501050	41650	41650	41650	41650	0
65	20231103	190500	30164501050	41650	41650	41650	41650	0
66	20231103	190400	30164501050	41650	41650	41650	41650	0
67	20231103	190300	30164501050	41650	41650	41650	41650	0
68	20231103	190200	30164501050	41650	41650	41650	41650	0
69	20231103	190100	30164501050	41650	41650	41650	41650	0
70	20231103	190000	30164501050	41650	41650	41650	41650	0
71	20231103	185900	30164501050	41650	41650	41650	41650	0
72	20231103	185800	30164501050	41650	41650	41650	41650	0
73	20231103	185700	30164501050	41650	41650	41650	41650	0
74	20231103	185600	30164501050	41650	41650	41650	41650	0
75	20231103	185500	30164501050	41650	41650	41650	41650	0
76	20231103	185400	30164501050	41650	41650	41650	41650	0
77	20231103	185300	30164501050	41650	41650	41650	41650	0
78	20231103	185200	30164501050	41650	41650	41650	41650	0
79	20231103	185100	30164501050	41650	41650	41650	41650	0
80	20231103	185000	30164501050	41650	41650	41650	41650	0
81	20231103	184900	30164501050	41650	41650	41650	41650	0
82	20231103	184800	30164501050	41650	41650	41650	41650	0
83	20231103	184700	30164501050	41650	41650	41650	41650	0
84	20231103	184600	30164501050	41650	41650	41650	41650	0
85	20231103	184500	30164501050	41650	41650	41650	41650	0
86	20231103	184400	30164501050	41650	41650	41650	41650	0
87	20231103	184300	30164501050	41650	41650	41650	41650	0
88	20231103	184200	30164501050	41650	41650	41650	41650	0
89	20231103	184100	30164501050	41650	41650	41650	41650	0
90	20231103	184000	30164501050	41650	41650	41650	41650	0
91	20231103	183900	30164501050	41650	41650	41650	41650	0
92	20231103	183800	30164501050	41650	41650	41650	41650	7891
93	20231103	183700	30164501050	41650	41650	41650	41650	0
94	20231103	183600	30164501050	41650	41650	41650	41650	0
95	20231103	183500	30164501050	41650	41650	41650	41650	0
96	20231103	183400	30164501050	41650	41650	41650	41650	0
97	20231103	183300	30164501050	41650	41650	41650	41650	0
98	20231103	183200	30164501050	41650	41650	41650	41650	0
99	20231103	183100	30164501050	41650	41650	41650	41650	0
100	20231103	183000	30164501050	41650	41650	41650	41650	0
101	20231103	182900	30164501050	41650	41650	41650	41650	0
102	20231103	182800	30164501050	41650	41650	41650	41650	0
103	20231103	182700	30164501050	41650	41650	41650	41650	0
104	20231103	182600	30164501050	41650	41650	41650	41650	0
105	20231103	182500	30164501050	41650	41650	41650	41650	0
106	20231103	182400	30164501050	41650	41650	41650	41650	0
107	20231103	182300	30164501050	41650	41650	41650	41650	0
108	20231103	182200	30164501050	41650	41650	41650	41650	0
109	20231103	182100	30164501050	41650	41650	41650	41650	0
110	20231103	182000	30164501050	41650	41650	41650	41650	0
111	20231103	181900	30164501050	41650	41650	41650	41650	0
112	20231103	181800	30164501050	41650	41650	41650	41650	0
113	20231103	181700	30164501050	41650	41650	41650	41650	0
114	20231103	181600	30164501050	41650	41650	41650	41650	0
115	20231103	181500	30164501050	41650	41650	41650	41650	0
116	20231103	181400	30164501050	41650	41650	41650	41650	0
117	20231103	181300	30164501050	41650	41650	41650	41650	0
118	20231103	181200	30164501050	41650	41650	41650	41650	0
119	20231103	181100	30164501050	41650	41650	41650	41650	0
120	20231103	181000	30164501050	41650	41650	41650	41650	0
121	20231103	180900	30164501050	41650	41650	41650	41650	0
122	20231103	180800	30164501050	41650	41650	41650	41650	7891
123	20231103	180700	30164501050	41650	41650	41650	41650	0
124	20231103	180600	30164501050	41650	41650	41650	41650	0
125	20231103	180500	30164501050	41650	41650	41650	41650	0
126	20231103	180400	30164501050	41650	41650	41650	41650	0
127	20231103	180300	30164501050	41650	41650	41650	41650	0
128	20231103	180200	30164501050	41650	41650	41650	41650	0
129	20231103	180100	30164501050	41650	41650	41650	41650	0
130	20231103	180000	30164501050	41650	41650	41650	41650	0
131	20231103	175900	30164501050	41650	41650	41650	41650	0
132	20231103	175800	30164501050	41650	41650	41650	41650	0
133	20231103	175700	30164501050	41650	41650	41650	41650	0
134	20231103	175600	30164501050	41650	41650	41650	41650	0
135	20231103	175500	30164501050	41650	41650	41650	41650	0
136	20231103	175400	30164501050	41650	41650	41650	41650	0
137	20231103	175300	30164501050	41650	41650	41650	41650	0
138	20231103	175200	30164501050	41650	41650	41650	41650	0
139	20231103	175100	30164501050	41650	41650	41650	41650	0
140	20231103	175000	30164501050	41650	41650	41650	41650	0
141	20231103	174900	30164501050	41650	41650	41650	41650	0
142	20231103	174800	30164501050	41650	41650	41650	41650	0
143	20231103	174700	30164501050	41650	41650	41650	41650	0
144	20231103	174600	30164501050	41650	41650	41650	41650	0
145	20231103	174500	30164501050	41650	41650	41650	41650	0
146	20231103	174400	30164501050	41650	41650	41650	41650	0
147	20231103	174300	30164501050	41650	41650	41650	41650	0
148	20231103	174200	30164501050	41650	41650	41650	41650	0
149	20231103	174100	30164501050	41650	41650	41650	41650	0
150	20231103	174000	30164501050	41650	41650	41650	41650	0
151	20231103	173900	30164501050	41650	41650	41650	41650	0
152	20231103	173800	30164501050	41650	41650	41650	41650	7891
153	20231103	173700	30164501050	41650	41650	41650	41650	0
154	20231103	173600	30164501050	41650	41650	41650	41650	0
155	20231103	173500	30164501050	41650	41650	41650	41650	0
156	20231103	173400	30164501050	41650	41650	41650	41650	0
157	20231103	173300	30164501050	41650	41650	41650	41650	0
158	20231103	173200	30164501050	41650	41650	41650	41650	0
159	20231103	173100	30164501050	41650	41650	41650	41650	0
160	20231103	173000	30164501050	41650	41650	41650	41650	0
161	20231103	172900	30164501050	41650	41650	41650	41650	0
162	20231103	172800	30164501050	41650	41650	41650	41650	0
163	20231103	172700	30164501050	41650	41650	41650	41650	0
164	20231103	172600	30164501050	41650	41650	41650	41650	0
165	20231103	172500	30164501050	41650	41650	41650	41650	0
166	20231103	172400	30164501050	41650	41650	41650	41650	0
167	20231103	172300	30164501050	41650	41650	41650	41650	0
168	20231103	172200	30164501050	41650	41650	41650	41650	0
169	20231103	172100	30164501050	41650	41650	41650	41650	0
170	20231103	172000	30164501050	41650	41650	41650	41650	0
171	20231103	171900	30164501050	41650	41650	41650	41650	0
172	20231103	171800	30164501050	41650	41650	41650	41650	0
173	20231103	171700	30164501050	41650	41650	41650	41650	0
174	20231103	171600	30164501050	41650	41650	41650	41650	0
175	20231103	171500	30164501050	41650	41650	41650	41650	0
176	20231103	171400	30164501050	41650	41650	41650	41650	0
177	20231103	171300	30164501050	41650	41650	41650	41650	0
178	20231103	171200	30164501050	41650	41650	41650	41650	0
179	20231103	171100	30164501050	41650	41650	41650	41650	0
180	20231103	171000	30164501050	41650	41650	41650	41650	0
181	20231103	170900	30164501050	41650	41650	41650	41650	0
182	20231103	170800	30164501050	41650	41650	41650	41650	7891
183	20231103	170700	30164501050	41650	41650	41650	41650	0
184	20231103	170600	30164501050	41650	41650	41650	41650	0
185	20231103	170500	30164501050	41650	41650	41650	41650	0
186	20231103	170400	30164501050	41650	41650	41650	41650	0
187	20231103	170300	30164501050	41650	41650	41650	41650	0
188	20231103	170200	30164501050	41650	41650	41650	41650	0
189	20231103	170100	30164501050	41650	41650	41650	41650	0
190	20231103	170000	30164501050	41650	41650	41650	41650	0
191	20231103	165900	30164501050	41650	41650	41650	41650	0
192	20231103	165800	30164501050	41650	41650	41650	41650	0
193	20231103	165700	30164501050	41650	41650	41650	41650	0
194	20231103	165600	30164501050	41650	41650	41650	41650	0
195	20231103	165500	30164501050	41650	41650	41650	41650	0
196	20231103	165400	30164501050	41650	41650	41650	41650	0
197	20231103	165300	30164501050	41650	41650	41650	41650	0
198	20231103	165200	30164501050	41650	41650	41650	41650	0
199	20231103	165100	30164501050	41650	41650	41650	41650	0
200	20231103	165000	30164501050	41650	41650	41650	41650	0
201	20231103	164900	30164501050	41650	41650	41650	41650	0
202	20231103	164800	30164501050	41650	41650	41650	41650	0
203	20231103	164700	30164501050	41650	41650	41650	41650	0
204	20231103	164600	30164501050	41650	41650	41650	41650	0
205	20231103	164500	30164501050	41650	41650	41650	41650	0
206	20231103	164400	30164501050	41650	41650	41650	41650	0
207	20231103	164300	30164501050	41650	41650	41650	41650	0
208	20231103	164200	30164501050	41650	41650	41650	41650	0
209	20231103	164100	30164501050	41650	41650	41650	41650	0
210	20231103	164000	30164501050	41650	41650	41650	41650	0
211	20231103	163900	30164501050	41650	41650	41650	41650	0
212	20231103	163800	30164501050	41650	41650	41650	41650	7891
213	20231103	163700	30164501050	41650	41650	41650	41650	0
214	20231103	163600	30164501050	41650	41650	41650	41650	0
215	20231103	163500	30164501050	41650	41650	41650	41650	0
216	20231103	163400	30164501050	41650	41650	41650	41650	0
217	20231103	163300	30164501050	41650	41650	41650	41650	0
218	20231103	163200	30164501050	41650	41650	41650	41650	0
219	20231103	163100	30164501050	41650	41650	41650	41650	0
220	20231103	163000	30164501050	41650	41650	41650	41650	0
221	20231103	162900	30164501050	41650	41650	41650	41650	0
222	20231103	162800	30164501050	41650	41650	41650	41650	0
223	20231103	162700	30164501050	41650	41650	41650	41650	0
224	20231103	162600	30164501050	41650	41650	41650	41650	0
225	20231103	162500	30164501050	41650	41650	41650	41650	0
226	20231103	162400	30164501050	41650	41650	41650	41650	0
227	20231103	162300	30164501050	41650	41650	41650	41650	0
228	20231103	162200	30164501050	41650	41650	41650	41650	0
229	20231103	162100	30164501050	41650	41650	41650	41650	0
230	20231103	162000	30164501050	41650	41650	41650	41650	0
231	20231103	161900	30164501050	41650	41650	41650	41650	0
232	20231103	161800	30164501050	41650	41650	41650	41650	0
233	20231103	161700	30164501050	41650	41650	41650	41650	0
234	20231103	161600	30164501050	41650	41650	41650	41650	0
235	20231103	161500	30164501050	41650	41650	41650	41650	0
236	20231103	161400	30164501050	41650	41650	41650	41650	0
237	20231103	161300	30164501050	41650	41650	41650	41650	0
238	20231103	161200	30164501050	41650	41650	41650	41650	0
239	20231103	161100	30164501050	41650	41650	41650	41650	0
240	20231103	161000	30164501050	41650	41650	41650	41650	0
241	20231103	160900	30164501050	41650	41650	41650	41650	0
242	20231103	160800	30164501050	41650	41650	41650	41650	7891
243	20231103	160700	30164501050	41650	41650	41650	41650	0
244	20231103	160600	30164501050	41650	41650	41650	41650	0
245	20231103	160500	30164501050	41650	41650	41650	41650	0
246	20231103	160400	30164501050	41650	41650	41650	41650	0
247	20231103	160300	30164501050	41650	41650	41650	41650	0
248	20231103	160200	30164501050	41650	41650	41650	41650	0
249	20231103	160100	30164501050	41650	41650	41650	41650	0
250	20231103	160000	30164501050	41650	41650	41650	41650	0
251	20231103	155900	30164501050	41650	41650	41650	41650	0
252	20231103	155800	30164501050	41650	41650	41650	41650	0
253	20231103	155700	30164501050	41650	41650	41650	41650	0
254	20231103	155600	30164501050	41650	41650	41650	41650	0
255	20231103	155500	30164501050	41650	41650	41650	41650	0
256	20231103	155400	30164501050	41650	41650	41650	41650	0
257	20231103	155300	30164501050	41650	41650	41650	41650	0
258	20231103	155200	30164501050	41650	41650	41650	41650	0
259	20231103	155100	30164501050	41650	41650	41650	41650	0
260	20231103	155000	30164501050	41650	41650	41650	41650	0
261	20231103	154900	30164501050	41650	41650	41650	41650	0
262	20231103	154800	30164501050	41650	41650	41650	41650	0
263	20231103	154700	30164501050	41650	41650	41650	41650	0
264	20231103	154600	30164501050	41650	41650	41650	41650	0
265	20231103	154500	30164501050	41650	41650	41650	41650	0
266	20231103	154400	30164501050	41650	41650	41650	41650	0
267	20231103	154300	30164501050	41650	41650	41650	41650	0
268	20231103	154200	30164501050	41650	41650	41650	41650	0
269	20231103	154100	30164501050	41650	41650	41650	41650	0
270	20231103	154000	30164501050	41650	41650	41650	41650	0
271	20231103	153900	30164501050	41650	41650	41650	41650	0
272	20231103	153800	30164501050	41650	41650	41650	41650	7891
273	20231103	153700	30164501050	41650	41650	41650	41650	0
274	20231103	153600	30164501050	41650	41650	41650	41650	0
275	20231103	153500	30164501050	41650	41650	41650	41650	0
276	20231103	153400	30164501050	41650	41650	41650	41650	0
277	20231103	153300	30164501050	41650	41650	41650	41650	0
278	20231103	153200	30164501050	41650	41650	41650	41650	0
279	20231103	153100	30164501050	41650	41650	41650	41650	0
280	20231103	153000	30164501050	41650	41650	41650	41650	7891
281	20231103	152900	29835840900	41650	41650	41650	41650	0
282	20231103	152800	29835840900	41650	41650	41650	41650	0
283	20231103	152700	29835840900	41650	41650	41650	41650	0
284	20231103	152600	29835840900	41650	41650	41650	41650	0
285	20231103	152500	29835840900	41650	41650	41650	41650	0
286	20231103	152400	29835840900	41650	41650	41650	41650	0
287	20231103	152300	29835840900	41650	41650	41650	41650	0
288	20231103	152200	29835840900	41650	41650	41650	41650	0
289	20231103	152100	29835840900	41650	41650	41650	41650	0
290	20231103	152000	29835840900	41650	41650	41650	41650	0
291	20231103	151900	29835840900	41650	41700	41700	41650	1255
292	20231103	151800	29783542400	41650	41750	41750	41650	1599
293	20231103	151700	29716860150	41750	41700	41750	41650	2878
294	20231103	151600	29596845550	41650	41600	41700	41600	1656
295	20231103	151500	29527880600	41650	41650	41650	41600	1274
296	20231103	151400	29474852350	41650	41650	41650	41600	559
297	20231103	151300	29451585000	41650	41600	41650	41600	1608
298	20231103	151200	29384613900	41650	41650	41700	41600	643
299	20231103	151100	29357829350	41650	41650	41700	41600	543
300	20231103	151000	29335228350	41650	41700	41700	41650	1132
301	20231103	150900	29288072450	41650	41650	41700	41600	2372
302	20231103	150800	29189262550	41600	41650	41650	41600	4489
303	20231103	150700	29002478650	41650	41700	41700	41650	1084
304	20231103	150600	28957293650	41650	41450	41700	41450	5427
305	20231103	150500	28731746850	41450	41300	41450	41200	1678
306	20231103	150400	28662453600	41300	41450	41500	41300	825
307	20231103	150300	28628298450	41450	41450	41500	41350	685
308	20231103	150200	28599892150	41450	41450	41500	41450	498
309	20231103	150100	28579244400	41400	41400	41450	41400	175
310	20231103	150000	28571997050	41450	41450	41500	41400	96
311	20231103	145900	28568017300	41500	41400	41500	41400	267
312	20231103	145800	28556949450	41450	41300	41450	41250	4490
313	20231103	145700	28371360850	41300	41400	41400	41300	157
314	20231103	145600	28364869950	41400	41400	41450	41400	230
315	20231103	145500	28355347850	41400	41450	41500	41400	258
316	20231103	145400	28344654900	41500	41500	41550	41450	1572
317	20231103	145300	28279413300	41500	41550	41550	41500	306
318	20231103	145200	28266707200	41550	41600	41600	41550	197
319	20231103	145100	28258516350	41600	41650	41650	41600	842
320	20231103	145000	28223454050	41650	41650	41700	41650	1229
321	20231103	144900	28172265850	41650	41650	41700	41600	567
322	20231103	144800	28148656100	41650	41650	41700	41600	315
323	20231103	144700	28135537750	41650	41650	41650	41650	551
324	20231103	144600	28112588600	41700	41700	41700	41650	696
325	20231103	144500	28083593550	41650	41700	41750	41650	508
326	20231103	144400	28062412900	41700	41700	41700	41650	764
327	20231103	144300	28030564250	41650	41750	41750	41650	469
328	20231103	144200	28011007450	41700	41700	41750	41700	956
329	20231103	144100	27971120100	41700	41700	41700	41650	121
330	20231103	144000	27966077050	41750	41650	41750	41600	223
331	20231103	143900	27956783150	41650	41700	41700	41650	238
332	20231103	143800	27946862100	41700	41500	41700	41500	2301
333	20231103	143700	27851057550	41500	41550	41600	41500	810
334	20231103	143600	27817406200	41550	41600	41600	41550	164
335	20231103	143500	27810587500	41600	41600	41600	41550	84
336	20231103	143400	27807094350	41600	41600	41600	41600	482
337	20231103	143300	27787043150	41600	41550	41600	41550	714
338	20231103	143200	27757374750	41600	41600	41650	41600	548
339	20231103	143100	27734577700	41600	41650	41650	41600	447
340	20231103	143000	27715964100	41650	41650	41650	41600	1026
341	20231103	142900	27673231250	41650	41650	41700	41600	689
342	20231103	142800	27644545350	41700	41800	41800	41700	1052
343	20231103	142700	27600661000	41800	41550	41800	41550	4649
344	20231103	142600	27406648700	41550	41500	41550	41500	362
345	20231103	142500	27391608250	41500	41500	41600	41500	414
346	20231103	142400	27374406600	41500	41600	41600	41500	437
347	20231103	142300	27356248200	41700	41250	41750	41250	8879
348	20231103	142200	26987378350	41350	41300	41350	41250	790
349	20231103	142100	26954735550	41300	41350	41400	41050	9341
350	20231103	142000	26570051500	41400	41450	41450	41400	444
351	20231103	141900	26551668550	41400	41500	41500	41400	1140
352	20231103	141800	26504449900	41450	41500	41500	41450	570
353	20231103	141700	26480820650	41450	41500	41500	41450	387
354	20231103	141600	26464762550	41500	41450	41600	41450	2210
355	20231103	141500	26373032650	41450	41450	41500	41450	470
356	20231103	141400	26353546900	41450	41450	41500	41450	144
357	20231103	141300	26347577750	41500	41450	41500	41450	313
358	20231103	141200	26334602450	41450	41500	41550	41450	1043
359	20231103	141100	26291334850	41550	41550	41550	41500	118
360	20231103	141000	26286434700	41500	41500	41550	41500	226
361	20231103	140900	26277055450	41500	41500	41550	41500	371
362	20231103	140800	26261651900	41500	41500	41550	41500	336
363	20231103	140700	26247707150	41500	41500	41550	41500	407
364	20231103	140600	26230807900	41550	41600	41600	41500	623
365	20231103	140500	26204928350	41600	41600	41650	41550	348
366	20231103	140400	26190450500	41600	41600	41600	41550	198
367	20231103	140300	26182213900	41600	41600	41600	41550	296
368	20231103	140200	26169912650	41550	41650	41700	41550	678
369	20231103	140100	26141685300	41750	41550	41750	41550	2257
370	20231103	140000	26047718300	41600	41650	41650	41550	403
371	20231103	135900	26030960250	41600	41600	41650	41550	852
372	20231103	135800	25995507650	41600	41650	41700	41550	2685
373	20231103	135700	25883686850	41650	41550	41650	41500	350
374	20231103	135600	25869139650	41550	41550	41550	41500	90
375	20231103	135500	25865402500	41550	41400	41550	41400	1467
376	20231103	135400	25804551050	41400	41450	41450	41400	132
377	20231103	135300	25799081550	41450	41400	41500	41350	4021
378	20231103	135200	25632581800	41400	41450	41450	41400	343
379	20231103	135100	25618373050	41450	41450	41450	41400	1238
380	20231103	135000	25567108000	41450	41400	41450	41350	367
381	20231103	134900	25551912550	41350	41500	41500	41300	1373
382	20231103	134800	25495125300	41500	41400	41500	41350	874
383	20231103	134700	25458920550	41400	41300	41400	41300	444
384	20231103	134600	25440568350	41300	41300	41350	41300	834
385	20231103	134500	25406118150	41300	41250	41300	41200	2923
386	20231103	134400	25285444550	41250	41450	41500	41250	3587
387	20231103	134300	25136962300	41450	41600	41650	41450	5154
388	20231103	134200	24922832700	41650	41650	41700	41600	1571
389	20231103	134100	24857401400	41650	41650	41750	41600	2865
390	20231103	134000	24737999500	41650	41700	41700	41650	632
391	20231103	133900	24711672700	41700	41600	41700	41600	1066
392	20231103	133800	24667289000	41600	41800	41800	41600	3670
393	20231103	133700	24514293900	41800	41750	41850	41750	2037
394	20231103	133600	24429178900	41750	41700	41850	41650	4455
395	20231103	133500	24243060600	41700	41550	41700	41500	2715
396	20231103	133400	24130098000	41550	41400	41550	41350	5941
397	20231103	133300	23883722150	41400	41450	41450	41350	1441
398	20231103	133200	23824065850	41450	41500	41550	41400	4798
399	20231103	133100	23625052000	41450	41250	41500	41250	3656
400	20231103	133000	23473605900	41300	41150	41300	41150	1302
401	20231103	132900	23419941250	41200	41050	41200	41050	1295
402	20231103	132800	23366664200	41050	41200	41200	41050	2586
403	20231103	132700	23260313650	41200	41200	41250	41200	2149
404	20231103	132600	23171701200	41200	41100	41200	41100	1280
405	20231103	132500	23119037950	41100	41200	41200	40850	6259
406	20231103	132400	22862210000	41150	41300	41300	41100	3180
407	20231103	132300	22731225500	41250	41200	41300	41100	4378
408	20231103	132200	22550926050	41200	41350	41350	41200	6346
409	20231103	132100	22289054200	41300	41300	41450	41300	2322
410	20231103	132000	22193066350	41450	41400	41550	41250	6663
411	20231103	131900	21917138800	41400	41850	41850	41350	8828
412	20231103	131800	21549537650	41850	42000	42050	41800	5197
413	20231103	131700	21331810150	42000	42150	42150	41900	9932
414	20231103	131600	20914844250	42150	42300	42300	41900	16727
415	20231103	131500	20210679950	42300	42500	42550	42200	8430
416	20231103	131400	19853367350	42500	42550	42650	42100	15974
417	20231103	131300	19174455250	42550	41800	42600	41800	21535
418	20231103	131200	18262208850	41850	42200	42200	41800	8507
419	20231103	131100	17905013200	42200	42300	42300	42150	14937
420	20231103	131000	17274395250	42300	41950	42350	41950	25017
421	20231103	130900	16219603700	41950	41950	41950	41850	6726
422	20231103	130800	15937775800	41850	41850	42000	41800	6107
423	20231103	130700	15681920500	41850	41800	42000	41750	16656
424	20231103	130600	14983438300	41800	41750	41800	41650	4924
425	20231103	130500	14777971850	41700	41450	41700	41450	18373
426	20231103	130400	14014940750	41450	41400	41450	41350	1271
427	20231103	130300	13962323450	41400	41450	41450	41350	2860
428	20231103	130200	13843922500	41450	41400	41450	41400	517
429	20231103	130100	13822512300	41400	41400	41450	41350	992
430	20231103	130000	13781438650	41400	41450	41450	41400	1219
431	20231103	125900	13730957500	41450	41250	41500	41250	10407
432	20231103	125800	13300369600	41250	41250	41300	41250	742
433	20231103	125700	13269759250	41250	41300	41300	41250	955
434	20231103	125600	13230350550	41300	41300	41300	41250	245
435	20231103	125500	13220234350	41300	41250	41300	41200	1154
436	20231103	125400	13172614050	41250	41250	41300	41200	1115
437	20231103	125300	13126635200	41250	41300	41300	41250	1090
438	20231103	125200	13081623200	41300	41250	41300	41250	640
439	20231103	125100	13055209700	41300	41150	41300	41100	2746
440	20231103	125000	12942039950	41200	41250	41300	41100	3419
441	20231103	124900	12801208900	41250	41400	41450	41200	5125
442	20231103	124800	12589250000	41450	41450	41450	41350	1976
443	20231103	124700	12507433950	41400	41350	41450	41350	5538
444	20231103	124600	12278190650	41350	41250	41350	41250	5945
445	20231103	124500	12032605050	41250	41150	41250	41150	1694
446	20231103	124400	11962829650	41150	41150	41200	41100	3992
447	20231103	124300	11798485000	41150	41100	41150	41050	4005
448	20231103	124200	11633770600	41100	40900	41150	40900	2986
449	20231103	124100	11511072200	40900	41000	41050	40900	1700
450	20231103	124000	11441417550	41050	41050	41100	41050	973
451	20231103	123900	11401469450	41050	41100	41100	41000	3412
452	20231103	123800	11261465750	41050	41100	41150	41050	2876
453	20231103	123700	11143251750	41100	40950	41100	40850	12634
454	20231103	123600	10625379500	40950	40900	41000	40850	1509
455	20231103	123500	10563626150	40900	41000	41000	40900	3157
456	20231103	123400	10434296900	40950	40900	41000	40900	3915
457	20231103	123300	10273982750	40950	40800	40950	40750	9458
458	20231103	123200	9887697100	40800	40750	40800	40700	3368
459	20231103	123100	9750422250	40750	40700	40750	40650	1068
460	20231103	123000	9706936000	40700	40700	40700	40650	1055
461	20231103	122900	9663997550	40700	40650	40700	40650	697
462	20231103	122800	9635636000	40650	40700	40700	40650	2340
463	20231103	122700	9540403050	40700	40600	40700	40550	3882
464	20231103	122600	9382650150	40600	40500	40600	40500	2199
465	20231103	122500	9293491350	40500	40450	40500	40450	540
466	20231103	122400	9271639800	40450	40450	40450	40400	1107
467	20231103	122300	9226867450	40400	40400	40450	40400	922
468	20231103	122200	9189616000	40400	40400	40450	40400	360
469	20231103	122100	9175069250	40450	40450	40450	40450	267
470	20231103	122000	9164269100	40500	40450	40500	40450	114
471	20231103	121900	9159657750	40450	40500	40500	40450	195
472	20231103	121800	9151767200	40500	40500	40500	40450	436
473	20231103	121700	9134114200	40500	40450	40500	40450	271
474	20231103	121600	9123150250	40450	40550	40550	40450	1319
475	20231103	121500	9069758900	40500	40650	40650	40500	2208
476	20231103	121400	8980176450	40650	40550	40650	40500	1065
477	20231103	121300	8936957250	40600	40550	40600	40500	1087
478	20231103	121200	8892870750	40550	40650	40650	40550	2094
479	20231103	121100	8807827750	40650	40400	40650	40400	20098
480	20231103	121000	7993741850	40400	40250	40400	40250	13882
481	20231103	120900	7434040500	40250	40200	40250	40200	66
482	20231103	120800	7431386750	40200	40200	40250	40200	235
483	20231103	120700	7421939700	40250	40250	40250	40250	351
484	20231103	120600	7407811950	40200	40200	40200	40200	691
485	20231103	120500	7380033750	40200	40200	40250	40200	1566
486	20231103	120400	7317002750	40200	40200	40200	40200	247
487	20231103	120300	7307073350	40150	40200	40200	40150	214
488	20231103	120200	7298472550	40200	40200	40200	40200	1222
489	20231103	120100	7249348150	40200	40200	40250	40200	142
490	20231103	120000	7243638000	40200	40250	40250	40200	20
491	20231103	115900	7242833750	40250	40200	40250	40200	39
492	20231103	115800	7241264250	40200	40250	40250	40200	85
493	20231103	115700	7237845500	40200	40200	40200	40200	268
494	20231103	115600	7227071900	40200	40200	40250	40200	61
495	20231103	115500	7224619650	40250	40200	40250	40200	64
496	20231103	115400	7222043700	40250	40250	40250	40200	110
497	20231103	115300	7217617250	40200	40250	40250	40200	820
498	20231103	115200	7184615050	40250	40250	40250	40250	0
499	20231103	115100	7184615050	40250	40200	40250	40200	274
500	20231103	115000	7173598500	40200	40200	40200	40200	60
501	20231103	114900	7171186500	40200	40250	40250	40150	13
502	20231103	114800	7170664350	40250	40250	40250	40200	177
503	20231103	114700	7163546450	40200	40250	40250	40200	718
504	20231103	114600	7134682600	40200	40200	40200	40200	12
505	20231103	114500	7134200200	40200	40250	40300	40200	99
506	20231103	114400	7130217150	40300	40300	40300	40300	22
507	20231103	114300	7129330550	40200	40200	40250	40200	399
508	20231103	114200	7113278250	40250	40250	40250	40250	45
509	20231103	114100	7111467000	40200	40150	40200	40150	1476
510	20231103	114000	7052131900	40150	40150	40150	40150	1045
511	20231103	113900	7010175150	40200	40150	40200	40100	320
512	20231103	113800	6997332900	40150	40150	40150	40150	124
513	20231103	113700	6992354300	40150	40150	40150	40150	164
514	20231103	113600	6985769700	40100	40150	40150	40100	289
515	20231103	113500	6974167050	40150	40100	40150	40100	73
516	20231103	113400	6971239600	40150	40150	40150	40150	4
517	20231103	113300	6971079000	40150	40100	40150	40100	69
518	20231103	113200	6968310200	40150	40100	40150	40100	220
519	20231103	113100	6959488150	40100	40100	40150	40100	100
520	20231103	113000	6955477300	40150	40100	40150	40100	175
521	20231103	112900	6948458200	40100	40100	40100	40100	116
522	20231103	112800	6943806600	40100	40100	40100	40100	772
523	20231103	112700	6912849400	40100	40150	40150	40100	363
524	20231103	112600	6898291250	40100	40150	40150	40100	113
525	20231103	112500	6893758900	40100	40150	40150	40100	183
526	20231103	112400	6886419950	40150	40150	40150	40150	91
527	20231103	112300	6882766300	40100	40100	40150	40050	335
528	20231103	112200	6869331800	40100	40100	40100	40100	262
529	20231103	112100	6858825600	40100	40150	40150	40100	93
530	20231103	112000	6855093500	40150	40100	40150	40100	161
531	20231103	111900	6848634350	40150	40100	40150	40100	135
532	20231103	111800	6843216250	40100	40100	40150	40100	99
533	20231103	111700	6839244600	40100	40100	40100	40100	0
534	20231103	111600	6839244600	40100	40100	40100	40100	493
535	20231103	111500	6819475300	40150	40050	40150	40050	549
536	20231103	111400	6797465150	40050	40050	40050	40050	135
537	20231103	111300	6792058400	40050	40050	40050	40050	140
538	20231103	111200	6786451400	40050	40050	40100	40050	227
539	20231103	111100	6777357400	40050	40100	40100	40050	55
540	20231103	111000	6775153900	40100	40150	40150	40100	187
541	20231103	110900	6767654200	40100	40150	40200	40100	297
542	20231103	110800	6755733400	40150	40150	40200	40100	490
543	20231103	110700	6736074650	40150	40150	40150	40150	115
544	20231103	110600	6731457400	40150	40150	40200	40100	592
545	20231103	110500	6707687350	40150	40200	40200	40150	161
546	20231103	110400	6701220700	40150	40150	40200	40150	105
547	20231103	110300	6697002450	40150	40150	40200	40150	85
548	20231103	110200	6693587950	40200	40150	40200	40150	360
549	20231103	110100	6679132750	40150	40150	40200	40150	159
550	20231103	110000	6672747400	40200	40150	40200	40150	1262
551	20231103	105900	6622023350	40100	40150	40150	40100	239
552	20231103	105800	6612428000	40150	40200	40200	40150	247
553	20231103	105700	6602510900	40200	40200	40200	40200	80
554	20231103	105600	6599294900	40200	40050	40200	40050	396
555	20231103	105500	6583384200	40100	40200	40200	40050	113
556	20231103	105400	6578851050	40150	40150	40150	40150	91
557	20231103	105300	6575197400	40100	40100	40100	40050	169
558	20231103	105200	6568420650	40100	40050	40100	40050	84
559	20231103	105100	6565054550	40100	40050	40100	40050	940
560	20231103	105000	6527398650	40050	40050	40050	40050	289
561	20231103	104900	6515824200	40050	40000	40050	40000	30
562	20231103	104800	6514623200	40000	40000	40050	40000	383
563	20231103	104700	6499297200	40000	40000	40000	39950	469
564	20231103	104600	6480542200	39950	39900	39950	39900	78
565	20231103	104500	6477426150	39950	39900	39950	39900	638
566	20231103	104400	6451968950	39900	39850	39900	39850	375
567	20231103	104300	6437023300	39850	39800	39850	39800	140
568	20231103	104200	6431446000	39800	39800	39900	39800	181
569	20231103	104100	6424242100	39800	39850	39850	39800	368
570	20231103	104000	6409592600	39850	39900	39900	39800	1340
571	20231103	103900	6356199100	39900	39900	39950	39900	485
572	20231103	103800	6336846650	39900	39900	39950	39900	920
573	20231103	103700	6300135100	39900	40000	40000	39900	1608
574	20231103	103600	6235891150	40000	40050	40050	40000	1098
575	20231103	103500	6191950500	40050	40000	40050	39950	313
576	20231103	103400	6179428850	40000	40000	40000	40000	264
577	20231103	103300	6168868850	40000	40000	40050	40000	661
578	20231103	103200	6142428000	40000	40050	40100	40000	653
579	20231103	103100	6116290150	40050	40100	40150	40050	2272
580	20231103	103000	6025222300	40100	40150	40150	40100	126
581	20231103	102900	6020169550	40100	40100	40150	40100	369
582	20231103	102800	6005369850	40100	40150	40150	40100	602
583	20231103	102700	5981204550	40200	40150	40200	40100	245
584	20231103	102600	5971368050	40150	40200	40200	40150	1339
585	20231103	102500	5917605350	40200	40150	40200	40150	240
586	20231103	102400	5907964300	40200	40200	40300	40150	989
587	20231103	102300	5868135250	40150	40250	40300	40150	2497
588	20231103	102200	5767759800	40250	40250	40250	40200	844
589	20231103	102100	5733794200	40250	40250	40300	40200	342
590	20231103	102000	5720029050	40250	40250	40300	40200	299
591	20231103	101900	5707997450	40250	40200	40250	40200	1388
592	20231103	101800	5652187100	40150	40250	40300	40100	1172
593	20231103	101700	5605098850	40250	40200	40300	40200	2298
594	20231103	101600	5512630600	40250	40250	40250	40200	1747
595	20231103	101500	5442347350	40250	40250	40300	40250	264
596	20231103	101400	5431719450	40250	40250	40300	40250	324
597	20231103	101300	5418670200	40250	40300	40300	40250	1227
598	20231103	101200	5369271250	40300	40300	40300	40250	362
599	20231103	101100	5354682700	40300	40250	40300	40200	893
600	20231103	101000	5318746800	40250	40250	40250	40200	406
601	20231103	100900	5302410800	40300	40350	40350	40300	356
602	20231103	100800	5288059000	40400	40350	40400	40300	1673
603	20231103	100700	5220577900	40350	40350	40350	40300	175
604	20231103	100600	5213517900	40350	40400	40400	40300	2007
605	20231103	100500	5132450450	40450	40400	40450	40400	392
606	20231103	100400	5116610650	40400	40400	40450	40400	473
607	20231103	100300	5097500800	40400	40400	40450	40350	1405
608	20231103	100200	5040748650	40400	40400	40450	40400	1319
609	20231103	100100	4987449550	40400	40500	40500	40400	2141
610	20231103	100000	4900877350	40500	40500	40550	40450	2292
611	20231103	095900	4808046650	40500	40400	40550	40400	5253
612	20231103	095800	4595350800	40400	40400	40450	40350	2165
613	20231103	095700	4507909650	40400	40400	40400	40300	1869
614	20231103	095600	4432426300	40350	40350	40400	40350	569
615	20231103	095500	4409464600	40350	40350	40400	40300	756
616	20231103	095400	4378961100	40350	40300	40400	40300	231
617	20231103	095300	4369638850	40350	40300	40400	40300	1316
618	20231103	095200	4316586150	40300	40400	40400	40300	1174
619	20231103	095100	4269219600	40400	40400	40450	40350	1208
620	20231103	095000	4220412800	40400	40400	40450	40350	1030
621	20231103	094900	4178814550	40400	40400	40450	40350	962
622	20231103	094800	4139955000	40450	40450	40450	40400	1287
623	20231103	094700	4087901050	40450	40350	40450	40300	3411
624	20231103	094600	3950134100	40300	40300	40350	40300	703
625	20231103	094500	3921779700	40300	40250	40350	40250	1625
626	20231103	094400	3856288850	40250	40200	40250	40150	1797
627	20231103	094300	3784053500	40150	40200	40200	40100	705
628	20231103	094200	3755745000	40100	40200	40250	40100	1176
629	20231103	094100	3708523050	40200	40250	40250	40200	364
630	20231103	094000	3693886300	40200	40250	40300	40200	1390
631	20231103	093900	3637941950	40250	40250	40300	40200	1440
632	20231103	093800	3580018700	40250	40300	40300	40200	1082
633	20231103	093700	3536466750	40250	40200	40400	40200	2234
634	20231103	093600	3446409100	40250	40250	40300	40200	2785
635	20231103	093500	3334264600	40250	40150	40250	40150	5236
636	20231103	093400	3123774150	40150	40000	40150	40000	2626
637	20231103	093300	3018557250	40000	40000	40050	39950	625
638	20231103	093200	2993553150	40000	39850	40050	39850	3294
639	20231103	093100	2861777400	39900	39850	39900	39800	308
640	20231103	093000	2849508400	39900	39750	39900	39750	1277
641	20231103	092900	2798670200	39800	39800	39850	39800	407
642	20231103	092800	2782467950	39750	39650	39850	39650	945
643	20231103	092700	2744964450	39600	39650	39650	39600	608
644	20231103	092600	2720882600	39650	39850	39850	39650	3582
645	20231103	092500	2578495700	39850	39950	39950	39850	1253
646	20231103	092400	2528504750	39950	40000	40050	39850	1927
647	20231103	092300	2451575500	40050	40000	40100	40000	672
648	20231103	092200	2424670600	40000	40000	40100	39900	1869
649	20231103	092100	2349897200	39900	39850	40000	39800	4114
650	20231103	092000	2185886600	39850	39800	39900	39800	524
651	20231103	091900	2165004750	39800	39800	39900	39800	1836
652	20231103	091800	2091872600	39800	39800	39850	39800	1145
653	20231103	091700	2046298300	39800	39800	39900	39800	1276
654	20231103	091600	1995458950	39800	39900	39900	39800	490
655	20231103	091500	1975945150	39850	39900	39950	39800	1478
656	20231103	091400	1917023350	39950	40100	40150	39950	3143
657	20231103	091300	1791078600	40150	40050	40150	40050	864
658	20231103	091200	1756429850	40100	40000	40100	40000	789
659	20231103	091100	1724820050	40000	40050	40100	40000	936
660	20231103	091000	1687340700	40050	39950	40050	39900	687
661	20231103	090900	1659890500	39950	39800	39950	39800	529
662	20231103	090800	1638804300	39800	39650	39800	39600	1237
663	20231103	090700	1589735400	39750	39850	39850	39650	916
664	20231103	090600	1553314000	39800	39550	39800	39500	1310
665	20231103	090500	1501347300	39500	39500	39650	39450	2739
666	20231103	090400	1392967100	39450	39500	39650	39400	3031
667	20231103	090300	1273379200	39500	39200	39600	39150	3845
668	20231103	090200	1121555650	39150	39800	39800	39100	11180
669	20231103	090100	680557750	39800	40050	40100	39800	3069
670	20231103	090000	557989600	40150	39500	40200	39500	12490