KissMeData/007160/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	184800	604158450	40650	40650	40650	40650	296
3	20231107	184700	604158450	40650	40650	40650	40650	0
4	20231107	184600	604158450	40650	40650	40650	40650	0
5	20231107	184500	604158450	40650	40650	40650	40650	0
6	20231107	184400	604158450	40650	40650	40650	40650	0
7	20231107	184300	604158450	40650	40650	40650	40650	0
8	20231107	184200	604158450	40650	40650	40650	40650	0
9	20231107	184100	604158450	40650	40650	40650	40650	0
10	20231107	184000	604158450	40650	40650	40650	40650	0
11	20231107	183900	604158450	40650	40650	40650	40650	0
12	20231107	183800	604158450	40650	40650	40650	40650	0
13	20231107	183700	604158450	40650	40650	40650	40650	0
14	20231107	183600	604158450	40650	40650	40650	40650	0
15	20231107	183500	604158450	40650	40650	40650	40650	0
16	20231107	183400	604158450	40650	40650	40650	40650	0
17	20231107	183300	604158450	40650	40650	40650	40650	0
18	20231107	183200	604158450	40650	40650	40650	40650	0
19	20231107	183100	604158450	40650	40650	40650	40650	0
20	20231107	183000	604158450	40650	40650	40650	40650	0
21	20231107	182900	604158450	40650	40650	40650	40650	0
22	20231107	182800	604158450	40650	40650	40650	40650	0
23	20231107	182700	604158450	40650	40650	40650	40650	0
24	20231107	182600	604158450	40650	40650	40650	40650	0
25	20231107	182500	604158450	40650	40650	40650	40650	0
26	20231107	182400	604158450	40650	40650	40650	40650	0
27	20231107	182300	604158450	40650	40650	40650	40650	0
28	20231107	182200	604158450	40650	40650	40650	40650	0
29	20231107	182100	604158450	40650	40650	40650	40650	0
30	20231107	182000	604158450	40650	40650	40650	40650	0
31	20231107	181900	604158450	40650	40650	40650	40650	0
32	20231107	181800	604158450	40650	40650	40650	40650	296
33	20231107	181700	604158450	40650	40650	40650	40650	0
34	20231107	181600	604158450	40650	40650	40650	40650	0
35	20231107	181500	604158450	40650	40650	40650	40650	0
36	20231107	181400	604158450	40650	40650	40650	40650	0
37	20231107	181300	604158450	40650	40650	40650	40650	0
38	20231107	181200	604158450	40650	40650	40650	40650	0
39	20231107	181100	604158450	40650	40650	40650	40650	0
40	20231107	181000	604158450	40650	40650	40650	40650	0
41	20231107	180900	604158450	40650	40650	40650	40650	0
42	20231107	180800	604158450	40650	40650	40650	40650	0
43	20231107	180700	604158450	40650	40650	40650	40650	0
44	20231107	180600	604158450	40650	40650	40650	40650	0
45	20231107	180500	604158450	40650	40650	40650	40650	0
46	20231107	180400	604158450	40650	40650	40650	40650	0
47	20231107	180300	604158450	40650	40650	40650	40650	0
48	20231107	180200	604158450	40650	40650	40650	40650	0
49	20231107	180100	604158450	40650	40650	40650	40650	0
50	20231107	180000	604158450	40650	40650	40650	40650	0
51	20231107	175900	604158450	40650	40650	40650	40650	0
52	20231107	175800	604158450	40650	40650	40650	40650	0
53	20231107	175700	604158450	40650	40650	40650	40650	0
54	20231107	175600	604158450	40650	40650	40650	40650	0
55	20231107	175500	604158450	40650	40650	40650	40650	0
56	20231107	175400	604158450	40650	40650	40650	40650	0
57	20231107	175300	604158450	40650	40650	40650	40650	0
58	20231107	175200	604158450	40650	40650	40650	40650	0
59	20231107	175100	604158450	40650	40650	40650	40650	0
60	20231107	175000	604158450	40650	40650	40650	40650	0
61	20231107	174900	604158450	40650	40650	40650	40650	0
62	20231107	174800	604158450	40650	40650	40650	40650	296
63	20231107	174700	604158450	40650	40650	40650	40650	0
64	20231107	174600	604158450	40650	40650	40650	40650	0
65	20231107	174500	604158450	40650	40650	40650	40650	0
66	20231107	174400	604158450	40650	40650	40650	40650	0
67	20231107	174300	604158450	40650	40650	40650	40650	0
68	20231107	174200	604158450	40650	40650	40650	40650	0
69	20231107	174100	604158450	40650	40650	40650	40650	0
70	20231107	174000	604158450	40650	40650	40650	40650	0
71	20231107	173900	604158450	40650	40650	40650	40650	0
72	20231107	173800	604158450	40650	40650	40650	40650	0
73	20231107	173700	604158450	40650	40650	40650	40650	0
74	20231107	173600	604158450	40650	40650	40650	40650	0
75	20231107	173500	604158450	40650	40650	40650	40650	0
76	20231107	173400	604158450	40650	40650	40650	40650	0
77	20231107	173300	604158450	40650	40650	40650	40650	0
78	20231107	173200	604158450	40650	40650	40650	40650	0
79	20231107	173100	604158450	40650	40650	40650	40650	0
80	20231107	173000	604158450	40650	40650	40650	40650	0
81	20231107	172900	604158450	40650	40650	40650	40650	0
82	20231107	172800	604158450	40650	40650	40650	40650	0
83	20231107	172700	604158450	40650	40650	40650	40650	0
84	20231107	172600	604158450	40650	40650	40650	40650	0
85	20231107	172500	604158450	40650	40650	40650	40650	0
86	20231107	172400	604158450	40650	40650	40650	40650	0
87	20231107	172300	604158450	40650	40650	40650	40650	0
88	20231107	172200	604158450	40650	40650	40650	40650	0
89	20231107	172100	604158450	40650	40650	40650	40650	0
90	20231107	172000	604158450	40650	40650	40650	40650	0
91	20231107	171900	604158450	40650	40650	40650	40650	0
92	20231107	171800	604158450	40650	40650	40650	40650	296
93	20231107	171700	604158450	40650	40650	40650	40650	0
94	20231107	171600	604158450	40650	40650	40650	40650	0
95	20231107	171500	604158450	40650	40650	40650	40650	0
96	20231107	171400	604158450	40650	40650	40650	40650	0
97	20231107	171300	604158450	40650	40650	40650	40650	0
98	20231107	171200	604158450	40650	40650	40650	40650	0
99	20231107	171100	604158450	40650	40650	40650	40650	0
100	20231107	171000	604158450	40650	40650	40650	40650	0
101	20231107	170900	604158450	40650	40650	40650	40650	0
102	20231107	170800	604158450	40650	40650	40650	40650	0
103	20231107	170700	604158450	40650	40650	40650	40650	0
104	20231107	170600	604158450	40650	40650	40650	40650	0
105	20231107	170500	604158450	40650	40650	40650	40650	0
106	20231107	170400	604158450	40650	40650	40650	40650	0
107	20231107	170300	604158450	40650	40650	40650	40650	0
108	20231107	170200	604158450	40650	40650	40650	40650	0
109	20231107	170100	604158450	40650	40650	40650	40650	0
110	20231107	170000	604158450	40650	40650	40650	40650	0
111	20231107	165900	604158450	40650	40650	40650	40650	0
112	20231107	165800	604158450	40650	40650	40650	40650	0
113	20231107	165700	604158450	40650	40650	40650	40650	0
114	20231107	165600	604158450	40650	40650	40650	40650	0
115	20231107	165500	604158450	40650	40650	40650	40650	0
116	20231107	165400	604158450	40650	40650	40650	40650	0
117	20231107	165300	604158450	40650	40650	40650	40650	0
118	20231107	165200	604158450	40650	40650	40650	40650	0
119	20231107	165100	604158450	40650	40650	40650	40650	0
120	20231107	165000	604158450	40650	40650	40650	40650	0
121	20231107	164900	604158450	40650	40650	40650	40650	0
122	20231107	164800	604158450	40650	40650	40650	40650	296
123	20231107	164700	604158450	40650	40650	40650	40650	0
124	20231107	164600	604158450	40650	40650	40650	40650	0
125	20231107	164500	604158450	40650	40650	40650	40650	0
126	20231107	164400	604158450	40650	40650	40650	40650	0
127	20231107	164300	604158450	40650	40650	40650	40650	0
128	20231107	164200	604158450	40650	40650	40650	40650	0
129	20231107	164100	604158450	40650	40650	40650	40650	0
130	20231107	164000	604158450	40650	40650	40650	40650	0
131	20231107	163900	604158450	40650	40650	40650	40650	0
132	20231107	163800	604158450	40650	40650	40650	40650	0
133	20231107	163700	604158450	40650	40650	40650	40650	0
134	20231107	163600	604158450	40650	40650	40650	40650	0
135	20231107	163500	604158450	40650	40650	40650	40650	0
136	20231107	163400	604158450	40650	40650	40650	40650	0
137	20231107	163300	604158450	40650	40650	40650	40650	0
138	20231107	163200	604158450	40650	40650	40650	40650	0
139	20231107	163100	604158450	40650	40650	40650	40650	0
140	20231107	163000	604158450	40650	40650	40650	40650	0
141	20231107	162900	604158450	40650	40650	40650	40650	0
142	20231107	162800	604158450	40650	40650	40650	40650	0
143	20231107	162700	604158450	40650	40650	40650	40650	0
144	20231107	162600	604158450	40650	40650	40650	40650	0
145	20231107	162500	604158450	40650	40650	40650	40650	0
146	20231107	162400	604158450	40650	40650	40650	40650	0
147	20231107	162300	604158450	40650	40650	40650	40650	0
148	20231107	162200	604158450	40650	40650	40650	40650	0
149	20231107	162100	604158450	40650	40650	40650	40650	0
150	20231107	162000	604158450	40650	40650	40650	40650	0
151	20231107	161900	604158450	40650	40650	40650	40650	0
152	20231107	161800	604158450	40650	40650	40650	40650	296
153	20231107	161700	604158450	40650	40650	40650	40650	0
154	20231107	161600	604158450	40650	40650	40650	40650	0
155	20231107	161500	604158450	40650	40650	40650	40650	0
156	20231107	161400	604158450	40650	40650	40650	40650	0
157	20231107	161300	604158450	40650	40650	40650	40650	0
158	20231107	161200	604158450	40650	40650	40650	40650	0
159	20231107	161100	604158450	40650	40650	40650	40650	0
160	20231107	161000	604158450	40650	40650	40650	40650	0
161	20231107	160900	604158450	40650	40650	40650	40650	0
162	20231107	160800	604158450	40650	40650	40650	40650	0
163	20231107	160700	604158450	40650	40650	40650	40650	0
164	20231107	160600	604158450	40650	40650	40650	40650	0
165	20231107	160500	604158450	40650	40650	40650	40650	0
166	20231107	160400	604158450	40650	40650	40650	40650	0
167	20231107	160300	604158450	40650	40650	40650	40650	0
168	20231107	160200	604158450	40650	40650	40650	40650	0
169	20231107	160100	604158450	40650	40650	40650	40650	0
170	20231107	160000	604158450	40650	40650	40650	40650	0
171	20231107	155900	604158450	40650	40650	40650	40650	0
172	20231107	155800	604158450	40650	40650	40650	40650	0
173	20231107	155700	604158450	40650	40650	40650	40650	0
174	20231107	155600	604158450	40650	40650	40650	40650	0
175	20231107	155500	604158450	40650	40650	40650	40650	0
176	20231107	155400	604158450	40650	40650	40650	40650	0
177	20231107	155300	604158450	40650	40650	40650	40650	0
178	20231107	155200	604158450	40650	40650	40650	40650	0
179	20231107	155100	604158450	40650	40650	40650	40650	0
180	20231107	155000	604158450	40650	40650	40650	40650	0
181	20231107	154900	604158450	40650	40650	40650	40650	0
182	20231107	154800	604158450	40650	40650	40650	40650	296
183	20231107	154700	604158450	40650	40650	40650	40650	0
184	20231107	154600	604158450	40650	40650	40650	40650	0
185	20231107	154500	604158450	40650	40650	40650	40650	0
186	20231107	154400	604158450	40650	40650	40650	40650	0
187	20231107	154300	604158450	40650	40650	40650	40650	0
188	20231107	154200	604158450	40650	40650	40650	40650	0
189	20231107	154100	604158450	40650	40650	40650	40650	0
190	20231107	154000	604158450	40650	40650	40650	40650	0
191	20231107	153900	604158450	40650	40650	40650	40650	0
192	20231107	153800	604158450	40650	40650	40650	40650	0
193	20231107	153700	604158450	40650	40650	40650	40650	0
194	20231107	153600	604158450	40650	40650	40650	40650	0
195	20231107	153500	604158450	40650	40650	40650	40650	0
196	20231107	153400	604158450	40650	40650	40650	40650	0
197	20231107	153300	604158450	40650	40650	40650	40650	0
198	20231107	153200	604158450	40650	40650	40650	40650	0
199	20231107	153100	604158450	40650	40650	40650	40650	0
200	20231107	153000	604158450	40650	40650	40650	40650	296
201	20231107	152900	592126050	40550	40550	40550	40550	0
202	20231107	152800	592126050	40550	40550	40550	40550	0
203	20231107	152700	592126050	40550	40550	40550	40550	0
204	20231107	152600	592126050	40550	40550	40550	40550	0
205	20231107	152500	592126050	40550	40550	40550	40550	0
206	20231107	152400	592126050	40550	40550	40550	40550	0
207	20231107	152300	592126050	40550	40550	40550	40550	0
208	20231107	152200	592126050	40550	40550	40550	40550	0
209	20231107	152100	592126050	40550	40550	40550	40550	0
210	20231107	152000	592126050	40550	40550	40550	40550	0
211	20231107	151900	592126050	40550	40550	40550	40550	56
212	20231107	151800	589855250	40600	40600	40600	40450	55
213	20231107	151700	587626500	40500	40350	40500	40300	142
214	20231107	151600	581885700	40300	40150	40300	40150	255
215	20231107	151500	571626850	40100	40100	40100	40100	15
216	20231107	151400	571025350	40150	40150	40150	40150	0
217	20231107	151300	571025350	40150	40150	40150	40150	0
218	20231107	151200	571025350	40150	40150	40150	40150	1
219	20231107	151100	570985200	40150	40150	40150	40150	0
220	20231107	151000	570985200	40150	40200	40200	40150	160
221	20231107	150900	564560700	40200	40200	40200	40200	26
222	20231107	150800	563515500	40200	40200	40200	40200	0
223	20231107	150700	563515500	40200	40200	40200	40200	1
224	20231107	150600	563475300	40050	40050	40050	40050	0
225	20231107	150500	563475300	40050	40050	40050	40050	7
226	20231107	150400	563194950	40050	40050	40050	40050	23
227	20231107	150300	562273800	40050	40050	40050	40050	0
228	20231107	150200	562273800	40050	40050	40050	40050	22
229	20231107	150100	561392700	40000	40050	40050	40000	32
230	20231107	150000	560112100	40000	40000	40000	39950	32
231	20231107	145900	558833050	40000	40050	40050	40000	19
232	20231107	145800	558073000	40200	40000	40200	40000	24
233	20231107	145700	557111700	39950	39950	39950	39950	49
234	20231107	145600	555154150	39950	39950	39950	39950	7
235	20231107	145500	554874500	39950	39950	39950	39950	6
236	20231107	145400	554634800	39950	40000	40000	39950	3
237	20231107	145300	554514850	40000	39950	40000	39950	24
238	20231107	145200	553556000	40000	40000	40000	39950	16
239	20231107	145100	552916200	40000	39950	40000	39950	8
240	20231107	145000	552596550	39950	40000	40000	39950	13
241	20231107	144900	552076600	39950	40000	40000	39950	18
242	20231107	144800	551357400	40000	40000	40000	40000	43
243	20231107	144700	549637400	40000	40000	40000	40000	6
244	20231107	144600	549397400	40000	40000	40000	40000	1
245	20231107	144500	549357400	40000	40000	40000	40000	16
246	20231107	144400	548717400	40000	40000	40000	40000	8
247	20231107	144300	548397400	40000	40000	40000	40000	3
248	20231107	144200	548277400	40000	40000	40000	40000	2
249	20231107	144100	548197400	40000	40000	40000	40000	15
250	20231107	144000	547597400	40000	40000	40000	40000	34
251	20231107	143900	546237400	40000	40000	40000	40000	5
252	20231107	143800	546037400	40000	40000	40000	40000	16
253	20231107	143700	545397400	40000	40000	40000	40000	5
254	20231107	143600	545197400	40000	39950	40000	39950	5
255	20231107	143500	544997500	39950	40000	40000	39950	9
256	20231107	143400	544637550	40000	40000	40000	39950	16
257	20231107	143300	543998200	39950	39950	39950	39950	6
258	20231107	143200	543758500	40000	40000	40000	40000	4
259	20231107	143100	543598500	39950	40000	40000	39950	15
260	20231107	143000	542998750	40000	39950	40000	39950	15
261	20231107	142900	542398850	39950	39950	40000	39950	10
262	20231107	142800	541999200	39950	39950	39950	39950	2
263	20231107	142700	541919300	39950	39950	39950	39950	11
264	20231107	142600	541479850	39950	39950	39950	39950	7
265	20231107	142500	541200200	39950	39950	39950	39950	2
266	20231107	142400	541120300	39950	39950	39950	39950	6
267	20231107	142300	540880600	39950	39950	39950	39950	57
268	20231107	142200	538603450	40000	39950	40000	39950	66
269	20231107	142100	535966700	40000	40000	40000	40000	20
270	20231107	142000	535166700	40000	40000	40000	40000	10
271	20231107	141900	534766700	40000	40000	40050	40000	19
272	20231107	141800	534006650	40000	40000	40000	40000	3
273	20231107	141700	533886650	40000	40000	40000	40000	0
274	20231107	141600	533886650	40000	39950	40000	39950	18
275	20231107	141500	533167300	39950	39950	39950	39950	8
276	20231107	141400	532847700	39950	39950	39950	39950	3
277	20231107	141300	532727850	39950	39950	39950	39950	0
278	20231107	141200	532727850	39950	39950	39950	39950	11
279	20231107	141100	532288400	39950	40000	40000	39950	103
280	20231107	141000	528172400	40000	40000	40000	40000	1
281	20231107	140900	528132400	40000	40000	40050	40000	10
282	20231107	140800	527732300	40000	40000	40000	40000	16
283	20231107	140700	527092300	40000	40000	40000	40000	3
284	20231107	140600	526972300	40000	40050	40050	40000	3
285	20231107	140500	526852250	40000	40050	40050	40000	15
286	20231107	140400	526252150	40050	40050	40050	40050	10
287	20231107	140300	525851650	40050	40000	40050	40000	4
288	20231107	140200	525691500	40000	40000	40000	40000	3
289	20231107	140100	525571500	40000	40000	40000	40000	15
290	20231107	140000	524971500	40000	40000	40000	40000	7
291	20231107	135900	524691500	40000	40050	40050	40000	7
292	20231107	135800	524411350	40000	40000	40000	40000	3
293	20231107	135700	524291350	40000	40000	40000	40000	14
294	20231107	135600	523731350	40000	40000	40000	40000	3
295	20231107	135500	523611350	40000	40000	40000	40000	3
296	20231107	135400	523491350	40000	40000	40000	40000	16
297	20231107	135300	522851350	40000	40000	40000	40000	7
298	20231107	135200	522571350	40000	40050	40050	40000	20
299	20231107	135100	521770400	40000	40000	40050	40000	7
300	20231107	135000	521490200	40000	40000	40000	40000	14
301	20231107	134900	520930200	40000	40000	40000	40000	5
302	20231107	134800	520730200	40000	40000	40000	40000	6
303	20231107	134700	520490200	40000	40000	40000	40000	18
304	20231107	134600	519770200	40000	40000	40000	40000	6
305	20231107	134500	519530200	40000	40000	40000	40000	4
306	20231107	134400	519370200	40000	40000	40000	40000	6
307	20231107	134300	519130200	40000	40000	40000	40000	14
308	20231107	134200	518570200	40000	40050	40050	40000	14
309	20231107	134100	518009650	40000	40000	40000	40000	0
310	20231107	134000	518009650	40000	40000	40000	40000	13
311	20231107	133900	517489650	40000	40000	40000	40000	23
312	20231107	133800	516569650	40000	40100	40100	40000	104
313	20231107	133700	512405850	40100	40100	40100	40100	2
314	20231107	133600	512325650	40100	40100	40100	40100	13
315	20231107	133500	511804350	40100	40100	40100	40100	7
316	20231107	133400	511523650	40100	40050	40100	40050	5
317	20231107	133300	511323200	40050	40050	40050	40050	7
318	20231107	133200	511042850	40050	40050	40050	40050	15
319	20231107	133100	510442100	40200	40200	40200	40200	0
320	20231107	133000	510442100	40200	40200	40200	40200	1
321	20231107	132900	510401900	40000	39950	40000	39950	102
322	20231107	132800	506322000	39950	40050	40050	39950	340
323	20231107	132700	492717250	40050	40050	40050	40050	1
324	20231107	132600	492677200	40050	40200	40200	40050	4
325	20231107	132500	492516850	40050	40050	40100	40000	21
326	20231107	132400	491675900	40050	40050	40050	40050	7
327	20231107	132300	491395550	40050	40000	40250	40000	205
328	20231107	132200	483147850	40000	40000	40000	40000	0
329	20231107	132100	483147850	40000	40000	40000	40000	10
330	20231107	132000	482747850	40050	40050	40050	40050	15
331	20231107	131900	482147100	40050	40050	40100	40050	4
332	20231107	131800	481986850	40100	40050	40100	40050	6
333	20231107	131700	481746500	40050	40050	40050	40050	16
334	20231107	131600	481105700	40050	40050	40050	40050	4
335	20231107	131500	480945500	40050	40050	40050	40050	3
336	20231107	131400	480825350	40050	40050	40050	40050	19
337	20231107	131300	480064400	40050	40050	40050	40050	8
338	20231107	131200	479744000	40050	40050	40050	40050	5
339	20231107	131100	479543750	40050	40000	40050	40000	9
340	20231107	131000	479183450	40000	39950	40000	39950	19
341	20231107	130900	478423700	39950	40100	40100	39950	175
342	20231107	130800	471413350	40100	40100	40100	40100	2
343	20231107	130700	471333150	40100	40000	40100	40000	15
344	20231107	130600	470732700	40000	40000	40000	40000	12
345	20231107	130500	470252700	40000	40000	40000	40000	4
346	20231107	130400	470092700	40000	40000	40000	40000	3
347	20231107	130300	469972700	40000	40000	40000	40000	15
348	20231107	130200	469372700	40000	40000	40000	40000	18
349	20231107	130100	468652700	40000	40000	40000	40000	4
350	20231107	130000	468492700	40050	40050	40050	40050	1
351	20231107	125900	468452650	40000	40100	40100	40000	27
352	20231107	125800	467371400	40100	40100	40100	40100	1
353	20231107	125700	467331300	40250	40050	40250	40050	4
354	20231107	125600	467170800	40050	40050	40050	40050	17
355	20231107	125500	466489950	40050	40050	40050	40050	6
356	20231107	125400	466249650	40050	40050	40050	40050	1
357	20231107	125300	466209600	40100	40000	40100	40000	7
358	20231107	125200	465929250	40000	40000	40000	40000	10
359	20231107	125100	465529250	40000	40100	40100	40000	7
360	20231107	125000	465249150	40000	39950	40000	39950	4
361	20231107	124900	465089300	39950	40050	40050	39950	554
362	20231107	124800	442952100	40050	40050	40050	40050	19
363	20231107	124700	442191150	40050	40100	40100	40050	4
364	20231107	124600	442030800	40100	40100	40100	40100	8
365	20231107	124500	441710000	40100	40100	40100	40100	12
366	20231107	124400	441228800	40100	40100	40100	40100	6
367	20231107	124300	440988200	40150	40100	40150	40100	6
368	20231107	124200	440747550	40100	40100	40100	40100	6
369	20231107	124100	440506950	40100	40100	40150	40100	18
370	20231107	124000	439785000	40150	40150	40150	40150	4
371	20231107	123900	439624400	40150	40150	40150	40150	2
372	20231107	123800	439544100	40150	40150	40150	40150	11
373	20231107	123700	439102450	40150	40150	40250	40150	13
374	20231107	123600	438580400	40150	40150	40150	40150	3
375	20231107	123500	438459950	40150	40150	40150	40150	3
376	20231107	123400	438339500	40350	40300	40350	40150	25
377	20231107	123300	437333650	40200	40200	40200	40200	7
378	20231107	123200	437052250	40150	40150	40150	40150	4
379	20231107	123100	436891650	40150	40150	40150	40150	4
380	20231107	123000	436731050	40100	40100	40150	40100	17
381	20231107	122900	436049250	40100	40100	40100	40100	4
382	20231107	122800	435888850	40100	40100	40100	40100	3
383	20231107	122700	435768550	40100	40100	40100	40100	14
384	20231107	122600	435207150	40100	40100	40100	40100	13
385	20231107	122500	434685850	40100	40100	40100	40100	3
386	20231107	122400	434565550	40100	40000	40100	40000	3
387	20231107	122300	434445450	39950	39950	39950	39950	16
388	20231107	122200	433806250	40000	40050	40050	40000	8
389	20231107	122100	433486200	40000	40000	40000	40000	4
390	20231107	122000	433326200	40000	40000	40100	40000	824
391	20231107	121900	400284150	40000	39950	40000	39950	27
392	20231107	121800	399204350	39950	39950	40000	39950	96
393	20231107	121700	395364500	40000	40200	40250	40000	1161
394	20231107	121600	348823700	40250	40250	40250	40200	193
395	20231107	121500	341055700	40250	40350	40350	40250	239
396	20231107	121400	331424650	40350	40350	40350	40350	2
397	20231107	121300	331343950	40350	40350	40350	40350	5
398	20231107	121200	331142200	40350	40300	40500	40300	69
399	20231107	121100	328350700	40300	40300	40300	40300	18
400	20231107	121000	327625300	40350	40350	40350	40350	7
401	20231107	120900	327342850	40350	40350	40350	40350	3
402	20231107	120800	327221800	40350	40350	40350	40350	19
403	20231107	120700	326455150	40350	40350	40350	40350	3
404	20231107	120600	326334100	40350	40350	40350	40350	4
405	20231107	120500	326172700	40450	40300	40450	40300	18
406	20231107	120400	325446900	40300	40300	40300	40300	10
407	20231107	120300	325043900	40300	40300	40300	40300	1
408	20231107	120200	325003600	40350	40300	40350	40300	12
409	20231107	120100	324519750	40350	40350	40350	40350	12
410	20231107	120000	324035550	40300	40300	40300	40300	6
411	20231107	115900	323793750	40300	40300	40350	40300	10
412	20231107	115800	323390550	40300	40350	40350	40300	6
413	20231107	115700	323148700	40350	40350	40400	40300	9
414	20231107	115600	322785700	40350	40350	40350	40350	0
415	20231107	115500	322785700	40350	40350	40350	40350	4
416	20231107	115400	322624300	40350	40350	40350	40350	13
417	20231107	115300	322099750	40500	40350	40500	40350	8
418	20231107	115200	321776650	40300	40300	40300	40300	4
419	20231107	115100	321615450	40350	40400	40400	40350	3
420	20231107	115000	321494300	40300	40300	40300	40300	24
421	20231107	114900	320527100	40300	40300	40300	40300	1
422	20231107	114800	320486800	40300	40300	40300	40300	1
423	20231107	114700	320446500	40300	40350	40350	40300	18
424	20231107	114600	319720400	40500	40400	40500	40400	9
425	20231107	114500	319356700	40350	40300	40350	40300	2
426	20231107	114400	319276050	40400	40400	40400	40400	0
427	20231107	114300	319276050	40400	40350	40400	40350	162
428	20231107	114200	312739300	40400	40400	40400	40400	7
429	20231107	114100	312456500	40400	40400	40450	40400	5
430	20231107	114000	312254350	40400	40500	40500	40400	6
431	20231107	113900	312011450	40400	40400	40400	40400	23
432	20231107	113800	311082250	40400	40500	40500	40400	3
433	20231107	113700	310960950	40450	40400	40450	40400	10
434	20231107	113600	310556800	40350	40350	40350	40350	14
435	20231107	113500	309991900	40350	40300	40350	40300	17
436	20231107	113400	309306400	40300	40300	40300	40300	0
437	20231107	113300	309306400	40300	40300	40350	40300	73
438	20231107	113200	306364450	40300	40300	40300	40300	13
439	20231107	113100	305840550	40350	40350	40350	40350	6
440	20231107	113000	305598450	40350	40350	40350	40350	53
441	20231107	112900	303459900	40350	40350	40350	40350	1
442	20231107	112800	303419550	40350	40400	40400	40350	19
443	20231107	112700	302652800	40350	40350	40350	40350	2
444	20231107	112600	302572100	40350	40400	40400	40350	44
445	20231107	112500	300796450	40400	40400	40400	40350	94
446	20231107	112400	296999200	40400	40400	40400	40400	7
447	20231107	112300	296716400	40400	40400	40400	40400	4
448	20231107	112200	296554800	40400	40400	40400	40400	17
449	20231107	112100	295868000	40450	40400	40450	40400	20
450	20231107	112000	295059950	40400	40400	40400	40400	2
451	20231107	111900	294979150	40400	40450	40450	40400	5
452	20231107	111800	294777050	40400	40400	40450	40400	12
453	20231107	111700	294292100	40400	40450	40450	40400	7
454	20231107	111600	294009100	40450	40450	40450	40450	18
455	20231107	111500	293281000	40450	40450	40450	40450	2
456	20231107	111400	293200100	40450	40500	40500	40450	14
457	20231107	111300	292633750	40500	40500	40500	40500	6
458	20231107	111200	292390750	40500	40500	40500	40500	7
459	20231107	111100	292107250	40500	40500	40500	40500	3
460	20231107	111000	291985750	40500	40500	40500	40500	18
461	20231107	110900	291256750	40500	40500	40500	40500	1
462	20231107	110800	291216250	40600	40600	40650	40600	8
463	20231107	110700	290891200	40650	40500	40650	40500	13
464	20231107	110600	290364550	40500	40650	40650	40500	12
465	20231107	110500	289878050	40650	40700	40700	40500	4
466	20231107	110400	289715550	40550	40550	40550	40550	14
467	20231107	110300	289147850	40500	40450	40500	40450	12
468	20231107	110200	288662400	40500	40400	40500	40400	31
469	20231107	110100	287407250	40400	40400	40400	40400	2
470	20231107	110000	287326450	40400	40400	40450	40400	10
471	20231107	105900	286922350	40450	40450	40450	40400	19
472	20231107	105800	286154300	40450	40450	40450	40450	1
473	20231107	105700	286113850	40450	40400	40450	40400	5
474	20231107	105600	285911650	40400	40400	40400	40400	14
475	20231107	105500	285346050	40400	40400	40450	40400	4
476	20231107	105400	285184400	40400	40400	40400	40400	1
477	20231107	105300	285144000	40500	40400	40500	40400	36
478	20231107	105200	283689450	40400	40400	40450	40400	20
479	20231107	105100	282881400	40400	40400	40400	40400	2
480	20231107	105000	282800600	40500	40450	40500	40450	3
481	20231107	104900	282679200	40400	40450	40450	40400	6
482	20231107	104800	282436700	40450	40450	40450	40450	14
483	20231107	104700	281870400	40450	40450	40450	40450	4
484	20231107	104600	281708600	40450	40450	40450	40450	5
485	20231107	104500	281506350	40450	40500	40500	40450	14
486	20231107	104400	280939950	40450	40450	40450	40450	6
487	20231107	104300	280697250	40450	40500	40500	40450	2
488	20231107	104200	280616300	40550	40500	40550	40450	9
489	20231107	104100	280252000	40500	40500	40500	40500	17
490	20231107	104000	279563500	40450	40450	40450	40450	2
491	20231107	103900	279482600	40500	40550	40550	40500	4
492	20231107	103800	279320550	40500	40500	40500	40500	14
493	20231107	103700	278753550	40500	40500	40500	40500	15
494	20231107	103600	278146050	40500	40500	40500	40500	5
495	20231107	103500	277943550	40450	40450	40450	40450	33
496	20231107	103400	276608700	40500	40450	40500	40450	77
497	20231107	103300	273494000	40450	40500	40500	40450	7
498	20231107	103200	273210750	40500	40450	40500	40450	14
499	20231107	103100	272643800	40450	40500	40500	40450	21
500	20231107	103000	271793350	40500	40450	40550	40450	11
501	20231107	102900	271348000	40500	40500	40500	40500	36
502	20231107	102800	269890000	40500	40500	40500	40500	13
503	20231107	102700	269363500	40450	40450	40450	40450	9
504	20231107	102600	268999450	40450	40450	40450	40450	13
505	20231107	102500	268473600	40450	40450	40450	40450	5
506	20231107	102400	268271350	40450	40500	40500	40450	5
507	20231107	102300	268068950	40500	40450	40500	40450	42
508	20231107	102200	266368850	40500	40450	40500	40450	4
509	20231107	102100	266207000	40450	40450	40450	40450	4
510	20231107	102000	266045200	40450	40450	40450	40450	3
511	20231107	101900	265923850	40450	40450	40450	40450	18
512	20231107	101800	265195750	40450	40450	40450	40450	3
513	20231107	101700	265074400	40450	40450	40450	40450	0
514	20231107	101600	265074400	40450	40500	40500	40450	12
515	20231107	101500	264588950	40450	40450	40450	40450	10
516	20231107	101400	264184450	40450	40500	40500	40450	11
517	20231107	101300	263739300	40500	40400	40500	40400	19
518	20231107	101200	262970550	40450	40400	40450	40400	12
519	20231107	101100	262485600	40400	40400	40450	40400	5
520	20231107	101000	262283550	40400	40400	40400	40400	3
521	20231107	100900	262162350	40400	40400	40400	40400	9
522	20231107	100800	261798750	40450	40400	40450	40400	14
523	20231107	100700	261233000	40450	40450	40450	40450	2
524	20231107	100600	261152100	40450	40450	40450	40400	8
525	20231107	100500	260828700	40400	40400	40400	40400	15
526	20231107	100400	260222700	40400	40400	40400	40400	1
527	20231107	100300	260182300	40400	40450	40500	40400	68
528	20231107	100200	257431650	40450	40400	40450	40400	15
529	20231107	100100	256825550	40450	40450	40450	40450	10
530	20231107	100000	256421050	40450	40450	40450	40400	4
531	20231107	095900	256259300	40450	40400	40450	40350	12
532	20231107	095800	255774550	40400	40350	40400	40350	12
533	20231107	095700	255290300	40350	40350	40350	40350	9
534	20231107	095600	254927150	40400	40350	40400	40350	3
535	20231107	095500	254806050	40400	40350	40400	40350	8
536	20231107	095400	254483200	40400	40500	40500	40400	7
537	20231107	095300	254200050	40450	40400	40450	40350	4
538	20231107	095200	254038450	40400	40400	40400	40400	2
539	20231107	095100	253957650	40400	40350	40400	40350	12
540	20231107	095000	253473250	40400	40350	40400	40350	13
541	20231107	094900	252948600	40350	40400	40400	40350	5
542	20231107	094800	252746800	40400	40400	40400	40400	1
543	20231107	094700	252706400	40400	40400	40400	40350	19
544	20231107	094600	251939350	40400	40400	40400	40400	4
545	20231107	094500	251777750	40500	40400	40500	40400	19
546	20231107	094400	251010000	40400	40400	40400	40400	3
547	20231107	094300	250888800	40400	40300	40400	40300	17
548	20231107	094200	250203500	40300	40300	40450	40300	123
549	20231107	094100	245235500	40300	40300	40300	40300	1
550	20231107	094000	245195200	40300	40250	40300	40250	5
551	20231107	093900	244993850	40250	40250	40300	40250	70
552	20231107	093800	242175700	40250	40250	40250	40250	1
553	20231107	093700	242135450	40250	40400	40400	40250	1005
554	20231107	093600	201594600	40400	40400	40400	40400	13
555	20231107	093500	201069400	40400	40450	40450	40400	37
556	20231107	093400	199573150	40500	40450	40500	40450	10
557	20231107	093300	199168250	40450	40350	40500	40350	8
558	20231107	093200	198844800	40450	40450	40450	40400	57
559	20231107	093100	196540500	40450	40400	40450	40400	2
560	20231107	093000	196459650	40400	40400	40400	40400	32
561	20231107	092900	195166850	40400	40350	40400	40350	11
562	20231107	092800	194722850	40350	40400	40400	40300	1962
563	20231107	092700	115564050	40400	40650	40650	40400	542
564	20231107	092600	93623450	40650	40600	40650	40600	21
565	20231107	092500	92770800	40550	40550	40550	40550	13
566	20231107	092400	92243650	40550	40700	40700	40550	146
567	20231107	092300	86312800	40700	40750	40750	40700	5
568	20231107	092200	86109250	40700	40700	40700	40700	1
569	20231107	092100	86068550	40700	40700	40700	40700	18
570	20231107	092000	85335950	40700	40700	40700	40700	1
571	20231107	091900	85295250	40650	40650	40700	40650	115
572	20231107	091800	80615750	40700	40700	40700	40650	212
573	20231107	091700	71987500	40650	40750	40750	40650	148
574	20231107	091600	65963400	40750	40750	40750	40750	2
575	20231107	091500	65881900	40900	40900	40900	40900	10
576	20231107	091400	65472900	40900	40750	40900	40750	35
577	20231107	091300	64043950	40750	40600	40750	40600	7
578	20231107	091200	63759350	40600	40650	40650	40600	29
579	20231107	091100	62581850	40650	40650	40700	40650	19
580	20231107	091000	61809200	40650	40700	40700	40650	19
581	20231107	090900	61036500	40700	40700	40700	40700	2
582	20231107	090800	60955100	40700	40700	40700	40700	2
583	20231107	090700	60873700	40700	40700	40700	40650	40
584	20231107	090600	59246900	40650	40800	40800	40650	213
585	20231107	090500	50578700	40800	40850	40850	40800	29
586	20231107	090400	49394300	40850	40900	40900	40850	158
587	20231107	090300	42933850	40900	40950	40950	40900	74
588	20231107	090200	39905500	40950	41000	41000	40950	107
589	20231107	090100	35523000	41000	41100	41100	41000	510
590	20231107	090000	14591700	41100	41100	41150	41100	355