KissMeData/007160/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	184900	197337800	40600	40600	40600	40600	65
3	20231108	184800	197337800	40600	40600	40600	40600	0
4	20231108	184700	197337800	40600	40600	40600	40600	0
5	20231108	184600	197337800	40600	40600	40600	40600	0
6	20231108	184500	197337800	40600	40600	40600	40600	0
7	20231108	184400	197337800	40600	40600	40600	40600	0
8	20231108	184300	197337800	40600	40600	40600	40600	0
9	20231108	184200	197337800	40600	40600	40600	40600	0
10	20231108	184100	197337800	40600	40600	40600	40600	0
11	20231108	184000	197337800	40600	40600	40600	40600	0
12	20231108	183900	197337800	40600	40600	40600	40600	0
13	20231108	183800	197337800	40600	40600	40600	40600	0
14	20231108	183700	197337800	40600	40600	40600	40600	0
15	20231108	183600	197337800	40600	40600	40600	40600	0
16	20231108	183500	197337800	40600	40600	40600	40600	0
17	20231108	183400	197337800	40600	40600	40600	40600	0
18	20231108	183300	197337800	40600	40600	40600	40600	0
19	20231108	183200	197337800	40600	40600	40600	40600	0
20	20231108	183100	197337800	40600	40600	40600	40600	0
21	20231108	183000	197337800	40600	40600	40600	40600	0
22	20231108	182900	197337800	40600	40600	40600	40600	0
23	20231108	182800	197337800	40600	40600	40600	40600	0
24	20231108	182700	197337800	40600	40600	40600	40600	0
25	20231108	182600	197337800	40600	40600	40600	40600	0
26	20231108	182500	197337800	40600	40600	40600	40600	0
27	20231108	182400	197337800	40600	40600	40600	40600	0
28	20231108	182300	197337800	40600	40600	40600	40600	0
29	20231108	182200	197337800	40600	40600	40600	40600	0
30	20231108	182100	197337800	40600	40600	40600	40600	0
31	20231108	182000	197337800	40600	40600	40600	40600	0
32	20231108	181900	197337800	40600	40600	40600	40600	65
33	20231108	181800	197337800	40600	40600	40600	40600	0
34	20231108	181700	197337800	40600	40600	40600	40600	0
35	20231108	181600	197337800	40600	40600	40600	40600	0
36	20231108	181500	197337800	40600	40600	40600	40600	0
37	20231108	181400	197337800	40600	40600	40600	40600	0
38	20231108	181300	197337800	40600	40600	40600	40600	0
39	20231108	181200	197337800	40600	40600	40600	40600	0
40	20231108	181100	197337800	40600	40600	40600	40600	0
41	20231108	181000	197337800	40600	40600	40600	40600	0
42	20231108	180900	197337800	40600	40600	40600	40600	0
43	20231108	180800	197337800	40600	40600	40600	40600	0
44	20231108	180700	197337800	40600	40600	40600	40600	0
45	20231108	180600	197337800	40600	40600	40600	40600	0
46	20231108	180500	197337800	40600	40600	40600	40600	0
47	20231108	180400	197337800	40600	40600	40600	40600	0
48	20231108	180300	197337800	40600	40600	40600	40600	0
49	20231108	180200	197337800	40600	40600	40600	40600	0
50	20231108	180100	197337800	40600	40600	40600	40600	0
51	20231108	180000	197337800	40600	40600	40600	40600	0
52	20231108	175900	197337800	40600	40600	40600	40600	0
53	20231108	175800	197337800	40600	40600	40600	40600	0
54	20231108	175700	197337800	40600	40600	40600	40600	0
55	20231108	175600	197337800	40600	40600	40600	40600	0
56	20231108	175500	197337800	40600	40600	40600	40600	0
57	20231108	175400	197337800	40600	40600	40600	40600	0
58	20231108	175300	197337800	40600	40600	40600	40600	0
59	20231108	175200	197337800	40600	40600	40600	40600	0
60	20231108	175100	197337800	40600	40600	40600	40600	0
61	20231108	175000	197337800	40600	40600	40600	40600	0
62	20231108	174900	197337800	40600	40600	40600	40600	65
63	20231108	174800	197337800	40600	40600	40600	40600	0
64	20231108	174700	197337800	40600	40600	40600	40600	0
65	20231108	174600	197337800	40600	40600	40600	40600	0
66	20231108	174500	197337800	40600	40600	40600	40600	0
67	20231108	174400	197337800	40600	40600	40600	40600	0
68	20231108	174300	197337800	40600	40600	40600	40600	0
69	20231108	174200	197337800	40600	40600	40600	40600	0
70	20231108	174100	197337800	40600	40600	40600	40600	0
71	20231108	174000	197337800	40600	40600	40600	40600	0
72	20231108	173900	197337800	40600	40600	40600	40600	0
73	20231108	173800	197337800	40600	40600	40600	40600	0
74	20231108	173700	197337800	40600	40600	40600	40600	0
75	20231108	173600	197337800	40600	40600	40600	40600	0
76	20231108	173500	197337800	40600	40600	40600	40600	0
77	20231108	173400	197337800	40600	40600	40600	40600	0
78	20231108	173300	197337800	40600	40600	40600	40600	0
79	20231108	173200	197337800	40600	40600	40600	40600	0
80	20231108	173100	197337800	40600	40600	40600	40600	0
81	20231108	173000	197337800	40600	40600	40600	40600	0
82	20231108	172900	197337800	40600	40600	40600	40600	0
83	20231108	172800	197337800	40600	40600	40600	40600	0
84	20231108	172700	197337800	40600	40600	40600	40600	0
85	20231108	172600	197337800	40600	40600	40600	40600	0
86	20231108	172500	197337800	40600	40600	40600	40600	0
87	20231108	172400	197337800	40600	40600	40600	40600	0
88	20231108	172300	197337800	40600	40600	40600	40600	0
89	20231108	172200	197337800	40600	40600	40600	40600	0
90	20231108	172100	197337800	40600	40600	40600	40600	0
91	20231108	172000	197337800	40600	40600	40600	40600	0
92	20231108	171900	197337800	40600	40600	40600	40600	65
93	20231108	171800	197337800	40600	40600	40600	40600	0
94	20231108	171700	197337800	40600	40600	40600	40600	0
95	20231108	171600	197337800	40600	40600	40600	40600	0
96	20231108	171500	197337800	40600	40600	40600	40600	0
97	20231108	171400	197337800	40600	40600	40600	40600	0
98	20231108	171300	197337800	40600	40600	40600	40600	0
99	20231108	171200	197337800	40600	40600	40600	40600	0
100	20231108	171100	197337800	40600	40600	40600	40600	0
101	20231108	171000	197337800	40600	40600	40600	40600	0
102	20231108	170900	197337800	40600	40600	40600	40600	0
103	20231108	170800	197337800	40600	40600	40600	40600	0
104	20231108	170700	197337800	40600	40600	40600	40600	0
105	20231108	170600	197337800	40600	40600	40600	40600	0
106	20231108	170500	197337800	40600	40600	40600	40600	0
107	20231108	170400	197337800	40600	40600	40600	40600	0
108	20231108	170300	197337800	40600	40600	40600	40600	0
109	20231108	170200	197337800	40600	40600	40600	40600	0
110	20231108	170100	197337800	40600	40600	40600	40600	0
111	20231108	170000	197337800	40600	40600	40600	40600	0
112	20231108	165900	197337800	40600	40600	40600	40600	0
113	20231108	165800	197337800	40600	40600	40600	40600	0
114	20231108	165700	197337800	40600	40600	40600	40600	0
115	20231108	165600	197337800	40600	40600	40600	40600	0
116	20231108	165500	197337800	40600	40600	40600	40600	0
117	20231108	165400	197337800	40600	40600	40600	40600	0
118	20231108	165300	197337800	40600	40600	40600	40600	0
119	20231108	165200	197337800	40600	40600	40600	40600	0
120	20231108	165100	197337800	40600	40600	40600	40600	0
121	20231108	165000	197337800	40600	40600	40600	40600	0
122	20231108	164900	197337800	40600	40600	40600	40600	65
123	20231108	164800	197337800	40600	40600	40600	40600	0
124	20231108	164700	197337800	40600	40600	40600	40600	0
125	20231108	164600	197337800	40600	40600	40600	40600	0
126	20231108	164500	197337800	40600	40600	40600	40600	0
127	20231108	164400	197337800	40600	40600	40600	40600	0
128	20231108	164300	197337800	40600	40600	40600	40600	0
129	20231108	164200	197337800	40600	40600	40600	40600	0
130	20231108	164100	197337800	40600	40600	40600	40600	0
131	20231108	164000	197337800	40600	40600	40600	40600	0
132	20231108	163900	197337800	40600	40600	40600	40600	0
133	20231108	163800	197337800	40600	40600	40600	40600	0
134	20231108	163700	197337800	40600	40600	40600	40600	0
135	20231108	163600	197337800	40600	40600	40600	40600	0
136	20231108	163500	197337800	40600	40600	40600	40600	0
137	20231108	163400	197337800	40600	40600	40600	40600	0
138	20231108	163300	197337800	40600	40600	40600	40600	0
139	20231108	163200	197337800	40600	40600	40600	40600	0
140	20231108	163100	197337800	40600	40600	40600	40600	0
141	20231108	163000	197337800	40600	40600	40600	40600	0
142	20231108	162900	197337800	40600	40600	40600	40600	0
143	20231108	162800	197337800	40600	40600	40600	40600	0
144	20231108	162700	197337800	40600	40600	40600	40600	0
145	20231108	162600	197337800	40600	40600	40600	40600	0
146	20231108	162500	197337800	40600	40600	40600	40600	0
147	20231108	162400	197337800	40600	40600	40600	40600	0
148	20231108	162300	197337800	40600	40600	40600	40600	0
149	20231108	162200	197337800	40600	40600	40600	40600	0
150	20231108	162100	197337800	40600	40600	40600	40600	0
151	20231108	162000	197337800	40600	40600	40600	40600	0
152	20231108	161900	197337800	40600	40600	40600	40600	65
153	20231108	161800	197337800	40600	40600	40600	40600	0
154	20231108	161700	197337800	40600	40600	40600	40600	0
155	20231108	161600	197337800	40600	40600	40600	40600	0
156	20231108	161500	197337800	40600	40600	40600	40600	0
157	20231108	161400	197337800	40600	40600	40600	40600	0
158	20231108	161300	197337800	40600	40600	40600	40600	0
159	20231108	161200	197337800	40600	40600	40600	40600	0
160	20231108	161100	197337800	40600	40600	40600	40600	0
161	20231108	161000	197337800	40600	40600	40600	40600	0
162	20231108	160900	197337800	40600	40600	40600	40600	0
163	20231108	160800	197337800	40600	40600	40600	40600	0
164	20231108	160700	197337800	40600	40600	40600	40600	0
165	20231108	160600	197337800	40600	40600	40600	40600	0
166	20231108	160500	197337800	40600	40600	40600	40600	0
167	20231108	160400	197337800	40600	40600	40600	40600	0
168	20231108	160300	197337800	40600	40600	40600	40600	0
169	20231108	160200	197337800	40600	40600	40600	40600	0
170	20231108	160100	197337800	40600	40600	40600	40600	0
171	20231108	160000	197337800	40600	40600	40600	40600	0
172	20231108	155900	197337800	40600	40600	40600	40600	0
173	20231108	155800	197337800	40600	40600	40600	40600	0
174	20231108	155700	197337800	40600	40600	40600	40600	0
175	20231108	155600	197337800	40600	40600	40600	40600	0
176	20231108	155500	197337800	40600	40600	40600	40600	0
177	20231108	155400	197337800	40600	40600	40600	40600	0
178	20231108	155300	197337800	40600	40600	40600	40600	0
179	20231108	155200	197337800	40600	40600	40600	40600	0
180	20231108	155100	197337800	40600	40600	40600	40600	0
181	20231108	155000	197337800	40600	40600	40600	40600	0
182	20231108	154900	197337800	40600	40600	40600	40600	65
183	20231108	154800	197337800	40600	40600	40600	40600	0
184	20231108	154700	197337800	40600	40600	40600	40600	0
185	20231108	154600	197337800	40600	40600	40600	40600	0
186	20231108	154500	197337800	40600	40600	40600	40600	0
187	20231108	154400	197337800	40600	40600	40600	40600	0
188	20231108	154300	197337800	40600	40600	40600	40600	0
189	20231108	154200	197337800	40600	40600	40600	40600	0
190	20231108	154100	197337800	40600	40600	40600	40600	0
191	20231108	154000	197337800	40600	40600	40600	40600	0
192	20231108	153900	197337800	40600	40600	40600	40600	0
193	20231108	153800	197337800	40600	40600	40600	40600	0
194	20231108	153700	197337800	40600	40600	40600	40600	0
195	20231108	153600	197337800	40600	40600	40600	40600	0
196	20231108	153500	197337800	40600	40600	40600	40600	0
197	20231108	153400	197337800	40600	40600	40600	40600	0
198	20231108	153300	197337800	40600	40600	40600	40600	0
199	20231108	153200	197337800	40600	40600	40600	40600	0
200	20231108	153100	197337800	40600	40600	40600	40600	0
201	20231108	153000	197337800	40600	40600	40600	40600	65
202	20231108	152900	194698800	40650	40650	40650	40650	0
203	20231108	152800	194698800	40650	40650	40650	40650	0
204	20231108	152700	194698800	40650	40650	40650	40650	0
205	20231108	152600	194698800	40650	40650	40650	40650	0
206	20231108	152500	194698800	40650	40650	40650	40650	0
207	20231108	152400	194698800	40650	40650	40650	40650	0
208	20231108	152300	194698800	40650	40650	40650	40650	0
209	20231108	152200	194698800	40650	40650	40650	40650	0
210	20231108	152100	194698800	40650	40650	40650	40650	0
211	20231108	152000	194698800	40650	40650	40650	40650	0
212	20231108	151900	194698800	40650	40650	40650	40650	0
213	20231108	151800	194698800	40650	40650	40650	40650	0
214	20231108	151700	194698800	40650	40650	40650	40650	18
215	20231108	151600	193967100	40700	40700	40700	40700	0
216	20231108	151500	193967100	40700	40700	40700	40700	0
217	20231108	151400	193967100	40700	40700	40700	40700	14
218	20231108	151300	193397300	40700	40700	40700	40700	1
219	20231108	151200	193356600	40600	40600	40600	40600	0
220	20231108	151100	193356600	40600	40600	40600	40600	0
221	20231108	151000	193356600	40600	40600	40600	40600	1
222	20231108	150900	193316000	40650	40650	40650	40650	0
223	20231108	150800	193316000	40650	40650	40650	40650	0
224	20231108	150700	193316000	40650	40650	40650	40650	2
225	20231108	150600	193234700	40650	40650	40650	40650	1
226	20231108	150500	193194050	40700	40700	40700	40700	7
227	20231108	150400	192909150	40650	40650	40650	40650	10
228	20231108	150300	192502650	40700	40700	40700	40700	0
229	20231108	150200	192502650	40700	40700	40700	40700	0
230	20231108	150100	192502650	40700	40700	40700	40700	1
231	20231108	150000	192461950	40600	40600	40700	40600	106
232	20231108	145900	188158100	40600	40600	40600	40600	1
233	20231108	145800	188117500	40600	40600	40600	40600	0
234	20231108	145700	188117500	40600	40700	40700	40600	3
235	20231108	145600	187995500	40650	40600	40650	40600	2
236	20231108	145500	187914250	40600	40600	40600	40600	1
237	20231108	145400	187873650	40600	40600	40600	40600	0
238	20231108	145300	187873650	40600	40650	40650	40600	5
239	20231108	145200	187670450	40650	40650	40650	40650	3
240	20231108	145100	187548500	40650	40650	40650	40600	101
241	20231108	145000	183442900	40650	40650	40650	40650	0
242	20231108	144900	183442900	40650	40650	40650	40650	3
243	20231108	144800	183320950	40650	40650	40650	40650	0
244	20231108	144700	183320950	40650	40650	40650	40650	1
245	20231108	144600	183280300	40650	40650	40650	40650	1
246	20231108	144500	183239650	40600	40600	40650	40600	8
247	20231108	144400	182914800	40600	40600	40600	40600	0
248	20231108	144300	182914800	40600	40650	40650	40600	3
249	20231108	144200	182792950	40600	40600	40600	40600	0
250	20231108	144100	182792950	40600	40600	40600	40600	19
251	20231108	144000	182021550	40700	40700	40700	40700	1
252	20231108	143900	181980850	40600	40650	40650	40600	6
253	20231108	143800	181737000	40650	40650	40650	40600	28
254	20231108	143700	180598850	40600	40600	40600	40600	1
255	20231108	143600	180558250	40600	40600	40600	40600	30
256	20231108	143500	179340250	40550	40600	40600	40550	2
257	20231108	143400	179259100	40550	40550	40550	40550	0
258	20231108	143300	179259100	40550	40550	40550	40550	1
259	20231108	143200	179218550	40600	40600	40600	40600	0
260	20231108	143100	179218550	40600	40550	40600	40550	3
261	20231108	143000	179096850	40550	40550	40550	40550	0
262	20231108	142900	179096850	40550	40550	40550	40550	2
263	20231108	142800	179015750	40600	40550	40600	40550	2
264	20231108	142700	178934600	40550	40550	40550	40550	4
265	20231108	142600	178772400	40550	40550	40550	40550	0
266	20231108	142500	178772400	40550	40550	40550	40550	1
267	20231108	142400	178731850	40700	40700	40700	40700	10
268	20231108	142300	178324850	40550	40650	40650	40550	6
269	20231108	142200	178081050	40650	40550	40650	40550	2
270	20231108	142100	177999850	40550	40600	40600	40550	2
271	20231108	142000	177918700	40700	40700	40700	40700	1
272	20231108	141900	177878000	40500	40500	40500	40500	1
273	20231108	141800	177837500	40500	40650	40650	40500	200
274	20231108	141700	169717000	40650	40650	40650	40650	5
275	20231108	141600	169513750	40650	40650	40650	40650	0
276	20231108	141500	169513750	40650	40650	40650	40650	1
277	20231108	141400	169473100	40700	40650	40700	40650	7
278	20231108	141300	169188250	40650	40650	40650	40650	2
279	20231108	141200	169106950	40650	40650	40650	40650	0
280	20231108	141100	169106950	40650	40650	40650	40650	1
281	20231108	141000	169066300	40650	40650	40650	40650	2
282	20231108	140900	168985000	40700	40700	40700	40700	35
283	20231108	140800	167560500	40700	40700	40700	40700	1
284	20231108	140700	167519800	40700	40750	40750	40700	2
285	20231108	140600	167438350	40750	40750	40750	40750	5
286	20231108	140500	167234600	40700	40700	40700	40700	1
287	20231108	140400	167193900	40750	40750	40750	40750	50
288	20231108	140300	165156400	40700	40700	40700	40700	3
289	20231108	140200	165034300	40700	40700	40700	40700	1
290	20231108	140100	164993600	40700	40700	40700	40700	2
291	20231108	140000	164912200	40750	40700	40750	40700	2
292	20231108	135900	164830750	40800	40800	40800	40800	0
293	20231108	135800	164830750	40800	40800	40800	40800	70
294	20231108	135700	161974750	40700	40700	40700	40700	0
295	20231108	135600	161974750	40700	40750	40750	40700	2
296	20231108	135500	161893300	40650	40650	40650	40650	0
297	20231108	135400	161893300	40650	40650	40650	40650	1
298	20231108	135300	161852650	40750	40750	40750	40750	1
299	20231108	135200	161811900	40700	40650	40700	40650	2
300	20231108	135100	161730550	40650	40650	40650	40650	0
301	20231108	135000	161730550	40650	40650	40650	40650	1
302	20231108	134900	161689900	40750	40700	40750	40700	21
303	20231108	134800	160834200	40650	40650	40650	40650	1
304	20231108	134700	160793550	40650	40650	40650	40650	0
305	20231108	134600	160793550	40650	40650	40650	40650	1
306	20231108	134500	160752900	40700	40650	40700	40650	2
307	20231108	134400	160671550	40650	40650	40650	40650	2
308	20231108	134300	160590250	40650	40650	40650	40650	0
309	20231108	134200	160590250	40650	40650	40700	40650	4
310	20231108	134100	160427550	40650	40650	40650	40650	0
311	20231108	134000	160427550	40650	40800	40800	40650	2
312	20231108	133900	160346100	40750	40750	40750	40750	1
313	20231108	133800	160305350	40650	40650	40650	40650	1
314	20231108	133700	160264700	40750	40750	40750	40750	1
315	20231108	133600	160223950	40650	40750	40750	40650	24
316	20231108	133500	159246050	40700	40650	40700	40650	2
317	20231108	133400	159164700	40650	40650	40650	40650	51
318	20231108	133300	157091550	40700	40700	40700	40700	0
319	20231108	133200	157091550	40700	40650	40700	40650	7
320	20231108	133100	156806700	40700	40650	40700	40650	2
321	20231108	133000	156725350	40650	40650	40650	40650	2
322	20231108	132900	156644050	40650	40650	40650	40650	0
323	20231108	132800	156644050	40650	40700	40700	40650	2
324	20231108	132700	156562700	40700	40700	40700	40700	0
325	20231108	132600	156562700	40700	40700	40700	40650	42
326	20231108	132500	154853400	40700	40700	40700	40700	0
327	20231108	132400	154853400	40700	40700	40700	40700	4
328	20231108	132300	154690600	40700	40700	40700	40700	4
329	20231108	132200	154527800	40700	40700	40700	40700	1
330	20231108	132100	154487100	40700	40700	40700	40700	2
331	20231108	132000	154405700	40700	40750	40750	40700	2
332	20231108	131900	154324250	40700	40700	40700	40700	0
333	20231108	131800	154324250	40700	40700	40700	40700	1
334	20231108	131700	154283550	40700	40700	40700	40700	2
335	20231108	131600	154202150	40700	40700	40700	40700	1
336	20231108	131500	154161450	40700	40700	40700	40700	0
337	20231108	131400	154161450	40700	40700	40700	40700	4
338	20231108	131300	153998650	40700	40700	40700	40700	0
339	20231108	131200	153998650	40700	40700	40700	40700	1
340	20231108	131100	153957950	40750	40750	40750	40750	3
341	20231108	131000	153835700	40750	40750	40750	40750	4
342	20231108	130900	153672700	40750	40700	40800	40700	15
343	20231108	130800	153061600	40700	40700	40700	40700	1
344	20231108	130700	153020900	40750	40700	40750	40700	46
345	20231108	130600	151146500	40700	40700	40700	40700	1
346	20231108	130500	151105800	40700	40700	40700	40700	0
347	20231108	130400	151105800	40700	40700	40700	40700	5
348	20231108	130300	150902300	40700	40700	40700	40700	0
349	20231108	130200	150902300	40700	40700	40700	40700	2
350	20231108	130100	150820900	40750	40700	40750	40700	135
351	20231108	130000	145323950	40700	40650	40700	40650	7
352	20231108	125900	145039350	40650	40650	40650	40650	1
353	20231108	125800	144998700	40700	40700	40700	40700	0
354	20231108	125700	144998700	40700	40700	40700	40700	3
355	20231108	125600	144876600	40650	40650	40650	40650	22
356	20231108	125500	143982300	40650	40600	40650	40600	513
357	20231108	125400	123129450	40600	40600	40600	40600	88
358	20231108	125300	119556650	40600	40500	40600	40500	22
359	20231108	125200	118663550	40500	40600	40600	40500	17
360	20231108	125100	117973450	40600	40600	40600	40600	79
361	20231108	125000	114766050	40550	40550	40550	40550	1
362	20231108	124900	114725500	40550	40550	40550	40550	46
363	20231108	124800	112860200	40450	40450	40450	40450	0
364	20231108	124700	112860200	40450	40450	40450	40450	0
365	20231108	124600	112860200	40450	40450	40450	40450	2
366	20231108	124500	112779300	40450	40450	40450	40450	8
367	20231108	124400	112455700	40350	40350	40350	40350	0
368	20231108	124300	112455700	40350	40350	40350	40350	3
369	20231108	124200	112334650	40350	40400	40400	40350	81
370	20231108	124100	109065600	40400	40400	40400	40400	1
371	20231108	124000	109025200	40400	40400	40400	40400	1
372	20231108	123900	108984800	40500	40500	40500	40500	1
373	20231108	123800	108944300	40500	40500	40500	40500	10
374	20231108	123700	108539300	40500	40500	40500	40500	0
375	20231108	123600	108539300	40500	40500	40500	40500	108
376	20231108	123500	104165300	40400	40400	40400	40400	0
377	20231108	123400	104165300	40400	40400	40400	40400	1
378	20231108	123300	104124900	40400	40400	40400	40400	1
379	20231108	123200	104084500	40400	40400	40400	40400	0
380	20231108	123100	104084500	40400	40400	40400	40400	0
381	20231108	123000	104084500	40400	40350	40400	40350	79
382	20231108	122900	100896750	40250	40250	40250	40250	0
383	20231108	122800	100896750	40250	40250	40250	40250	0
384	20231108	122700	100896750	40250	40250	40250	40250	2
385	20231108	122600	100816250	40300	40300	40300	40300	0
386	20231108	122500	100816250	40300	40300	40300	40300	51
387	20231108	122400	98760950	40350	40350	40350	40350	0
388	20231108	122300	98760950	40350	40350	40350	40350	0
389	20231108	122200	98760950	40350	40350	40350	40300	8
390	20231108	122100	98438200	40350	40350	40350	40350	1
391	20231108	122000	98397850	40400	40400	40400	40400	0
392	20231108	121900	98397850	40400	40400	40400	40400	1
393	20231108	121800	98357450	40350	40350	40350	40350	0
394	20231108	121700	98357450	40350	40350	40350	40350	0
395	20231108	121600	98357450	40350	40350	40350	40350	0
396	20231108	121500	98357450	40350	40350	40350	40350	2
397	20231108	121400	98276750	40400	40400	40400	40400	0
398	20231108	121300	98276750	40400	40400	40400	40400	0
399	20231108	121200	98276750	40400	40400	40400	40400	0
400	20231108	121100	98276750	40400	40400	40400	40400	0
401	20231108	121000	98276750	40400	40400	40400	40400	0
402	20231108	120900	98276750	40400	40400	40400	40400	1
403	20231108	120800	98236350	40400	40400	40400	40400	2
404	20231108	120700	98155550	40350	40350	40350	40350	0
405	20231108	120600	98155550	40350	40350	40350	40350	0
406	20231108	120500	98155550	40350	40350	40350	40350	0
407	20231108	120400	98155550	40350	40350	40350	40350	0
408	20231108	120300	98155550	40350	40350	40350	40350	1
409	20231108	120200	98115200	40350	40350	40350	40350	1
410	20231108	120100	98074850	40350	40350	40350	40350	0
411	20231108	120000	98074850	40350	40350	40350	40350	0
412	20231108	115900	98074850	40350	40350	40350	40350	0
413	20231108	115800	98074850	40350	40350	40350	40350	0
414	20231108	115700	98074850	40350	40350	40350	40350	0
415	20231108	115600	98074850	40350	40400	40400	40350	2
416	20231108	115500	97994100	40350	40350	40350	40350	1
417	20231108	115400	97953750	40350	40350	40350	40350	0
418	20231108	115300	97953750	40350	40350	40350	40350	0
419	20231108	115200	97953750	40350	40350	40350	40350	0
420	20231108	115100	97953750	40350	40350	40350	40350	0
421	20231108	115000	97953750	40350	40350	40350	40350	2
422	20231108	114900	97873050	40350	40350	40350	40350	0
423	20231108	114800	97873050	40350	40350	40350	40350	0
424	20231108	114700	97873050	40350	40350	40350	40350	0
425	20231108	114600	97873050	40350	40350	40350	40350	0
426	20231108	114500	97873050	40350	40350	40350	40350	0
427	20231108	114400	97873050	40350	40350	40350	40350	1
428	20231108	114300	97832700	40350	40450	40450	40350	2
429	20231108	114200	97751900	40450	40450	40450	40450	0
430	20231108	114100	97751900	40450	40450	40450	40450	0
431	20231108	114000	97751900	40450	40450	40450	40450	0
432	20231108	113900	97751900	40450	40450	40450	40450	14
433	20231108	113800	97185600	40450	40450	40450	40450	60
434	20231108	113700	94758600	40450	40450	40450	40450	2
435	20231108	113600	94677700	40450	40450	40450	40450	0
436	20231108	113500	94677700	40450	40450	40450	40450	0
437	20231108	113400	94677700	40450	40450	40450	40450	0
438	20231108	113300	94677700	40450	40450	40450	40450	0
439	20231108	113200	94677700	40450	40450	40450	40450	0
440	20231108	113100	94677700	40450	40450	40450	40450	1
441	20231108	113000	94637250	40450	40500	40500	40450	26
442	20231108	112900	93584300	40450	40450	40450	40450	36
443	20231108	112800	92128100	40450	40450	40450	40450	0
444	20231108	112700	92128100	40450	40450	40450	40450	0
445	20231108	112600	92128100	40450	40450	40450	40450	1
446	20231108	112500	92087650	40500	40450	40500	40450	2
447	20231108	112400	92006700	40450	40450	40450	40450	0
448	20231108	112300	92006700	40450	40450	40450	40450	0
449	20231108	112200	92006700	40450	40450	40450	40450	0
450	20231108	112100	92006700	40450	40450	40450	40450	0
451	20231108	112000	92006700	40450	40450	40450	40450	0
452	20231108	111900	92006700	40450	40450	40450	40450	0
453	20231108	111800	92006700	40450	40450	40450	40450	2
454	20231108	111700	91925800	40500	40500	40500	40500	0
455	20231108	111600	91925800	40500	40500	40500	40500	1
456	20231108	111500	91885300	40450	40450	40450	40450	0
457	20231108	111400	91885300	40450	40450	40450	40450	0
458	20231108	111300	91885300	40450	40450	40450	40450	0
459	20231108	111200	91885300	40450	40450	40450	40450	2
460	20231108	111100	91804400	40450	40450	40450	40450	0
461	20231108	111000	91804400	40450	40450	40450	40450	1
462	20231108	110900	91763950	40450	40450	40450	40450	0
463	20231108	110800	91763950	40450	40450	40450	40450	0
464	20231108	110700	91763950	40450	40450	40450	40450	0
465	20231108	110600	91763950	40450	40450	40450	40450	2
466	20231108	110500	91683050	40450	40450	40450	40450	1
467	20231108	110400	91642600	40450	40450	40450	40450	0
468	20231108	110300	91642600	40450	40450	40450	40450	1
469	20231108	110200	91602150	40450	40450	40450	40450	0
470	20231108	110100	91602150	40450	40450	40450	40450	0
471	20231108	110000	91602150	40450	40450	40450	40450	2
472	20231108	105900	91521250	40450	40450	40450	40450	0
473	20231108	105800	91521250	40450	40450	40450	40450	1
474	20231108	105700	91480800	40450	40450	40450	40450	0
475	20231108	105600	91480800	40450	40450	40450	40450	0
476	20231108	105500	91480800	40450	40450	40450	40450	5
477	20231108	105400	91278550	40250	40250	40250	40250	0
478	20231108	105300	91278550	40250	40250	40250	40250	0
479	20231108	105200	91278550	40250	40250	40250	40250	0
480	20231108	105100	91278550	40250	40250	40250	40250	0
481	20231108	105000	91278550	40250	40250	40250	40250	0
482	20231108	104900	91278550	40250	40250	40250	40250	0
483	20231108	104800	91278550	40250	40250	40250	40250	0
484	20231108	104700	91278550	40250	40250	40250	40250	0
485	20231108	104600	91278550	40250	40250	40250	40250	0
486	20231108	104500	91278550	40250	40250	40250	40250	0
487	20231108	104400	91278550	40250	40250	40250	40250	0
488	20231108	104300	91278550	40250	40250	40250	40250	0
489	20231108	104200	91278550	40250	40250	40250	40250	0
490	20231108	104100	91278550	40250	40250	40250	40250	100
491	20231108	104000	87253550	40500	40400	40500	40100	284
492	20231108	103900	75838850	40450	40450	40450	40450	0
493	20231108	103800	75838850	40450	40450	40450	40450	1
494	20231108	103700	75798400	40500	40500	40500	40500	0
495	20231108	103600	75798400	40500	40500	40500	40500	1
496	20231108	103500	75757900	40500	40500	40500	40500	0
497	20231108	103400	75757900	40500	40500	40500	40500	8
498	20231108	103300	75433900	40550	40550	40550	40550	7
499	20231108	103200	75150050	40550	40550	40550	40550	0
500	20231108	103100	75150050	40550	40550	40550	40550	0
501	20231108	103000	75150050	40550	40550	40550	40550	3
502	20231108	102900	75028400	40550	40550	40550	40550	0
503	20231108	102800	75028400	40550	40550	40550	40550	0
504	20231108	102700	75028400	40550	40550	40550	40550	1
505	20231108	102600	74987850	40500	40500	40500	40500	0
506	20231108	102500	74987850	40500	40500	40500	40500	0
507	20231108	102400	74987850	40500	40500	40500	40500	0
508	20231108	102300	74987850	40500	40500	40500	40500	1
509	20231108	102200	74947350	40550	40550	40550	40550	0
510	20231108	102100	74947350	40550	40550	40550	40550	0
511	20231108	102000	74947350	40550	40550	40550	40550	0
512	20231108	101900	74947350	40550	40500	40600	40500	4
513	20231108	101800	74785200	40500	40500	40500	40500	0
514	20231108	101700	74785200	40500	40500	40500	40500	0
515	20231108	101600	74785200	40500	40500	40500	40500	0
516	20231108	101500	74785200	40500	40500	40500	40500	0
517	20231108	101400	74785200	40500	40500	40500	40500	0
518	20231108	101300	74785200	40500	40500	40500	40500	0
519	20231108	101200	74785200	40500	40500	40500	40500	2
520	20231108	101100	74704200	40450	40450	40450	40450	2
521	20231108	101000	74623300	40450	40450	40450	40450	1
522	20231108	100900	74582850	40450	40450	40450	40450	0
523	20231108	100800	74582850	40450	40450	40450	40450	1
524	20231108	100700	74542400	40350	40350	40350	40350	0
525	20231108	100600	74542400	40350	40250	40350	40250	20
526	20231108	100500	73736200	40300	40300	40300	40300	0
527	20231108	100400	73736200	40300	40300	40300	40300	1
528	20231108	100300	73695900	40400	40400	40400	40400	0
529	20231108	100200	73695900	40400	40400	40400	40400	0
530	20231108	100100	73695900	40400	40400	40400	40400	0
531	20231108	100000	73695900	40400	40400	40400	40400	0
532	20231108	095900	73695900	40400	40400	40400	40400	0
533	20231108	095800	73695900	40400	40400	40400	40400	3
534	20231108	095700	73574700	40100	40100	40100	40100	0
535	20231108	095600	73574700	40100	40100	40100	40100	0
536	20231108	095500	73574700	40100	40100	40100	40100	0
537	20231108	095400	73574700	40100	40100	40100	40100	0
538	20231108	095300	73574700	40100	40300	40300	40100	368
539	20231108	095200	58792350	40250	40250	40250	40250	0
540	20231108	095100	58792350	40250	40250	40250	40250	0
541	20231108	095000	58792350	40250	40300	40300	40250	43
542	20231108	094900	57061550	40300	40550	40550	40300	266
543	20231108	094800	46317100	40550	40550	40550	40550	0
544	20231108	094700	46317100	40550	40550	40550	40550	5
545	20231108	094600	46114350	40550	40550	40550	40550	3
546	20231108	094500	45992700	40550	40550	40550	40550	0
547	20231108	094400	45992700	40550	40550	40550	40550	10
548	20231108	094300	45587200	40550	40550	40550	40550	0
549	20231108	094200	45587200	40550	40550	40550	40550	1
550	20231108	094100	45546650	40350	40350	40350	40350	0
551	20231108	094000	45546650	40350	40350	40350	40350	51
552	20231108	093900	43488800	40300	40350	40350	40250	146
553	20231108	093800	37603800	40300	40400	40400	40300	54
554	20231108	093700	35425850	40450	40450	40450	40450	7
555	20231108	093600	35142700	40450	40500	40500	40450	29
556	20231108	093500	33968750	40500	40500	40500	40500	1
557	20231108	093400	33928250	40500	40500	40500	40500	2
558	20231108	093300	33847250	40600	40600	40600	40600	0
559	20231108	093200	33847250	40600	40600	40600	40600	26
560	20231108	093100	32791650	40600	40600	40600	40500	170
561	20231108	093000	25901350	40650	40650	40650	40650	0
562	20231108	092900	25901350	40650	40650	40650	40650	42
563	20231108	092800	24194050	40650	40650	40650	40650	6
564	20231108	092700	23950150	40650	40650	40650	40650	3
565	20231108	092600	23828200	40700	40750	40750	40700	50
566	20231108	092500	21793150	40900	40900	40900	40900	0
567	20231108	092400	21793150	40900	40900	40900	40900	0
568	20231108	092300	21793150	40900	40800	40900	40800	3
569	20231108	092200	21670650	40750	40750	40750	40750	10
570	20231108	092100	21263150	40750	40750	40750	40750	1
571	20231108	092000	21222400	40750	40750	40750	40750	0
572	20231108	091900	21222400	40750	40750	40750	40750	3
573	20231108	091800	21100150	40700	40700	40700	40700	0
574	20231108	091700	21100150	40700	40700	40700	40700	0
575	20231108	091600	21100150	40700	40700	40700	40700	0
576	20231108	091500	21100150	40700	40800	40800	40700	27
577	20231108	091400	19999800	40750	40700	40800	40700	90
578	20231108	091300	16334150	40700	40750	40750	40700	22
579	20231108	091200	15438250	40750	40700	40750	40650	11
580	20231108	091100	14990950	40650	40600	40650	40600	170
581	20231108	091000	8084650	40600	40550	40600	40550	66
582	20231108	090900	5405700	40550	40550	40550	40550	0
583	20231108	090800	5405700	40550	40550	40550	40500	7
584	20231108	090700	5121900	40650	40650	40650	40650	0
585	20231108	090600	5121900	40650	40650	40650	40650	0
586	20231108	090500	5121900	40650	40650	40650	40650	0
587	20231108	090400	5121900	40650	40650	40650	40650	1
588	20231108	090300	5081250	40650	40650	40650	40650	0
589	20231108	090200	5081250	40650	40650	40650	40650	10
590	20231108	090100	4674750	40650	40650	40650	40650	0
591	20231108	090000	4674750	40650	40650	40650	40650	115