KissMeData/053690/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	193400	2404651850	21850	21850	21850	21850	4686
3	20231108	193300	2404651850	21850	21850	21850	21850	0
4	20231108	193200	2404651850	21850	21850	21850	21850	0
5	20231108	193100	2404651850	21850	21850	21850	21850	0
6	20231108	193000	2404651850	21850	21850	21850	21850	0
7	20231108	192900	2404651850	21850	21850	21850	21850	0
8	20231108	192800	2404651850	21850	21850	21850	21850	0
9	20231108	192700	2404651850	21850	21850	21850	21850	0
10	20231108	192600	2404651850	21850	21850	21850	21850	0
11	20231108	192500	2404651850	21850	21850	21850	21850	0
12	20231108	192400	2404651850	21850	21850	21850	21850	0
13	20231108	192300	2404651850	21850	21850	21850	21850	0
14	20231108	192200	2404651850	21850	21850	21850	21850	0
15	20231108	192100	2404651850	21850	21850	21850	21850	0
16	20231108	192000	2404651850	21850	21850	21850	21850	0
17	20231108	191900	2404651850	21850	21850	21850	21850	0
18	20231108	191800	2404651850	21850	21850	21850	21850	0
19	20231108	191700	2404651850	21850	21850	21850	21850	0
20	20231108	191600	2404651850	21850	21850	21850	21850	0
21	20231108	191500	2404651850	21850	21850	21850	21850	0
22	20231108	191400	2404651850	21850	21850	21850	21850	0
23	20231108	191300	2404651850	21850	21850	21850	21850	0
24	20231108	191200	2404651850	21850	21850	21850	21850	0
25	20231108	191100	2404651850	21850	21850	21850	21850	0
26	20231108	191000	2404651850	21850	21850	21850	21850	0
27	20231108	190900	2404651850	21850	21850	21850	21850	0
28	20231108	190800	2404651850	21850	21850	21850	21850	0
29	20231108	190700	2404651850	21850	21850	21850	21850	0
30	20231108	190600	2404651850	21850	21850	21850	21850	0
31	20231108	190500	2404651850	21850	21850	21850	21850	0
32	20231108	190400	2404651850	21850	21850	21850	21850	4686
33	20231108	190300	2404651850	21850	21850	21850	21850	0
34	20231108	190200	2404651850	21850	21850	21850	21850	0
35	20231108	190100	2404651850	21850	21850	21850	21850	0
36	20231108	190000	2404651850	21850	21850	21850	21850	0
37	20231108	185900	2404651850	21850	21850	21850	21850	0
38	20231108	185800	2404651850	21850	21850	21850	21850	0
39	20231108	185700	2404651850	21850	21850	21850	21850	0
40	20231108	185600	2404651850	21850	21850	21850	21850	0
41	20231108	185500	2404651850	21850	21850	21850	21850	0
42	20231108	185400	2404651850	21850	21850	21850	21850	0
43	20231108	185300	2404651850	21850	21850	21850	21850	0
44	20231108	185200	2404651850	21850	21850	21850	21850	0
45	20231108	185100	2404651850	21850	21850	21850	21850	0
46	20231108	185000	2404651850	21850	21850	21850	21850	0
47	20231108	184900	2404651850	21850	21850	21850	21850	0
48	20231108	184800	2404651850	21850	21850	21850	21850	0
49	20231108	184700	2404651850	21850	21850	21850	21850	0
50	20231108	184600	2404651850	21850	21850	21850	21850	0
51	20231108	184500	2404651850	21850	21850	21850	21850	0
52	20231108	184400	2404651850	21850	21850	21850	21850	0
53	20231108	184300	2404651850	21850	21850	21850	21850	0
54	20231108	184200	2404651850	21850	21850	21850	21850	0
55	20231108	184100	2404651850	21850	21850	21850	21850	0
56	20231108	184000	2404651850	21850	21850	21850	21850	0
57	20231108	183900	2404651850	21850	21850	21850	21850	0
58	20231108	183800	2404651850	21850	21850	21850	21850	0
59	20231108	183700	2404651850	21850	21850	21850	21850	0
60	20231108	183600	2404651850	21850	21850	21850	21850	0
61	20231108	183500	2404651850	21850	21850	21850	21850	0
62	20231108	183400	2404651850	21850	21850	21850	21850	4686
63	20231108	183300	2404651850	21850	21850	21850	21850	0
64	20231108	183200	2404651850	21850	21850	21850	21850	0
65	20231108	183100	2404651850	21850	21850	21850	21850	0
66	20231108	183000	2404651850	21850	21850	21850	21850	0
67	20231108	182900	2404651850	21850	21850	21850	21850	0
68	20231108	182800	2404651850	21850	21850	21850	21850	0
69	20231108	182700	2404651850	21850	21850	21850	21850	0
70	20231108	182600	2404651850	21850	21850	21850	21850	0
71	20231108	182500	2404651850	21850	21850	21850	21850	0
72	20231108	182400	2404651850	21850	21850	21850	21850	0
73	20231108	182300	2404651850	21850	21850	21850	21850	0
74	20231108	182200	2404651850	21850	21850	21850	21850	0
75	20231108	182100	2404651850	21850	21850	21850	21850	0
76	20231108	182000	2404651850	21850	21850	21850	21850	0
77	20231108	181900	2404651850	21850	21850	21850	21850	0
78	20231108	181800	2404651850	21850	21850	21850	21850	0
79	20231108	181700	2404651850	21850	21850	21850	21850	0
80	20231108	181600	2404651850	21850	21850	21850	21850	0
81	20231108	181500	2404651850	21850	21850	21850	21850	0
82	20231108	181400	2404651850	21850	21850	21850	21850	0
83	20231108	181300	2404651850	21850	21850	21850	21850	0
84	20231108	181200	2404651850	21850	21850	21850	21850	0
85	20231108	181100	2404651850	21850	21850	21850	21850	0
86	20231108	181000	2404651850	21850	21850	21850	21850	0
87	20231108	180900	2404651850	21850	21850	21850	21850	0
88	20231108	180800	2404651850	21850	21850	21850	21850	0
89	20231108	180700	2404651850	21850	21850	21850	21850	0
90	20231108	180600	2404651850	21850	21850	21850	21850	0
91	20231108	180500	2404651850	21850	21850	21850	21850	0
92	20231108	180400	2404651850	21850	21850	21850	21850	4686
93	20231108	180300	2404651850	21850	21850	21850	21850	0
94	20231108	180200	2404651850	21850	21850	21850	21850	0
95	20231108	180100	2404651850	21850	21850	21850	21850	0
96	20231108	180000	2404651850	21850	21850	21850	21850	0
97	20231108	175900	2404651850	21850	21850	21850	21850	0
98	20231108	175800	2404651850	21850	21850	21850	21850	0
99	20231108	175700	2404651850	21850	21850	21850	21850	0
100	20231108	175600	2404651850	21850	21850	21850	21850	0
101	20231108	175500	2404651850	21850	21850	21850	21850	0
102	20231108	175400	2404651850	21850	21850	21850	21850	0
103	20231108	175300	2404651850	21850	21850	21850	21850	0
104	20231108	175200	2404651850	21850	21850	21850	21850	0
105	20231108	175100	2404651850	21850	21850	21850	21850	0
106	20231108	175000	2404651850	21850	21850	21850	21850	0
107	20231108	174900	2404651850	21850	21850	21850	21850	0
108	20231108	174800	2404651850	21850	21850	21850	21850	0
109	20231108	174700	2404651850	21850	21850	21850	21850	0
110	20231108	174600	2404651850	21850	21850	21850	21850	0
111	20231108	174500	2404651850	21850	21850	21850	21850	0
112	20231108	174400	2404651850	21850	21850	21850	21850	0
113	20231108	174300	2404651850	21850	21850	21850	21850	0
114	20231108	174200	2404651850	21850	21850	21850	21850	0
115	20231108	174100	2404651850	21850	21850	21850	21850	0
116	20231108	174000	2404651850	21850	21850	21850	21850	0
117	20231108	173900	2404651850	21850	21850	21850	21850	0
118	20231108	173800	2404651850	21850	21850	21850	21850	0
119	20231108	173700	2404651850	21850	21850	21850	21850	0
120	20231108	173600	2404651850	21850	21850	21850	21850	0
121	20231108	173500	2404651850	21850	21850	21850	21850	0
122	20231108	173400	2404651850	21850	21850	21850	21850	4686
123	20231108	173300	2404651850	21850	21850	21850	21850	0
124	20231108	173200	2404651850	21850	21850	21850	21850	0
125	20231108	173100	2404651850	21850	21850	21850	21850	0
126	20231108	173000	2404651850	21850	21850	21850	21850	0
127	20231108	172900	2404651850	21850	21850	21850	21850	0
128	20231108	172800	2404651850	21850	21850	21850	21850	0
129	20231108	172700	2404651850	21850	21850	21850	21850	0
130	20231108	172600	2404651850	21850	21850	21850	21850	0
131	20231108	172500	2404651850	21850	21850	21850	21850	0
132	20231108	172400	2404651850	21850	21850	21850	21850	0
133	20231108	172300	2404651850	21850	21850	21850	21850	0
134	20231108	172200	2404651850	21850	21850	21850	21850	0
135	20231108	172100	2404651850	21850	21850	21850	21850	0
136	20231108	172000	2404651850	21850	21850	21850	21850	0
137	20231108	171900	2404651850	21850	21850	21850	21850	0
138	20231108	171800	2404651850	21850	21850	21850	21850	0
139	20231108	171700	2404651850	21850	21850	21850	21850	0
140	20231108	171600	2404651850	21850	21850	21850	21850	0
141	20231108	171500	2404651850	21850	21850	21850	21850	0
142	20231108	171400	2404651850	21850	21850	21850	21850	0
143	20231108	171300	2404651850	21850	21850	21850	21850	0
144	20231108	171200	2404651850	21850	21850	21850	21850	0
145	20231108	171100	2404651850	21850	21850	21850	21850	0
146	20231108	171000	2404651850	21850	21850	21850	21850	0
147	20231108	170900	2404651850	21850	21850	21850	21850	0
148	20231108	170800	2404651850	21850	21850	21850	21850	0
149	20231108	170700	2404651850	21850	21850	21850	21850	0
150	20231108	170600	2404651850	21850	21850	21850	21850	0
151	20231108	170500	2404651850	21850	21850	21850	21850	0
152	20231108	170400	2404651850	21850	21850	21850	21850	4686
153	20231108	170300	2404651850	21850	21850	21850	21850	0
154	20231108	170200	2404651850	21850	21850	21850	21850	0
155	20231108	170100	2404651850	21850	21850	21850	21850	0
156	20231108	170000	2404651850	21850	21850	21850	21850	0
157	20231108	165900	2404651850	21850	21850	21850	21850	0
158	20231108	165800	2404651850	21850	21850	21850	21850	0
159	20231108	165700	2404651850	21850	21850	21850	21850	0
160	20231108	165600	2404651850	21850	21850	21850	21850	0
161	20231108	165500	2404651850	21850	21850	21850	21850	0
162	20231108	165400	2404651850	21850	21850	21850	21850	0
163	20231108	165300	2404651850	21850	21850	21850	21850	0
164	20231108	165200	2404651850	21850	21850	21850	21850	0
165	20231108	165100	2404651850	21850	21850	21850	21850	0
166	20231108	165000	2404651850	21850	21850	21850	21850	0
167	20231108	164900	2404651850	21850	21850	21850	21850	0
168	20231108	164800	2404651850	21850	21850	21850	21850	0
169	20231108	164700	2404651850	21850	21850	21850	21850	0
170	20231108	164600	2404651850	21850	21850	21850	21850	0
171	20231108	164500	2404651850	21850	21850	21850	21850	0
172	20231108	164400	2404651850	21850	21850	21850	21850	0
173	20231108	164300	2404651850	21850	21850	21850	21850	0
174	20231108	164200	2404651850	21850	21850	21850	21850	0
175	20231108	164100	2404651850	21850	21850	21850	21850	0
176	20231108	164000	2404651850	21850	21850	21850	21850	0
177	20231108	163900	2404651850	21850	21850	21850	21850	0
178	20231108	163800	2404651850	21850	21850	21850	21850	0
179	20231108	163700	2404651850	21850	21850	21850	21850	0
180	20231108	163600	2404651850	21850	21850	21850	21850	0
181	20231108	163500	2404651850	21850	21850	21850	21850	0
182	20231108	163400	2404651850	21850	21850	21850	21850	4686
183	20231108	163300	2404651850	21850	21850	21850	21850	0
184	20231108	163200	2404651850	21850	21850	21850	21850	0
185	20231108	163100	2404651850	21850	21850	21850	21850	0
186	20231108	163000	2404651850	21850	21850	21850	21850	0
187	20231108	162900	2404651850	21850	21850	21850	21850	0
188	20231108	162800	2404651850	21850	21850	21850	21850	0
189	20231108	162700	2404651850	21850	21850	21850	21850	0
190	20231108	162600	2404651850	21850	21850	21850	21850	0
191	20231108	162500	2404651850	21850	21850	21850	21850	0
192	20231108	162400	2404651850	21850	21850	21850	21850	0
193	20231108	162300	2404651850	21850	21850	21850	21850	0
194	20231108	162200	2404651850	21850	21850	21850	21850	0
195	20231108	162100	2404651850	21850	21850	21850	21850	0
196	20231108	162000	2404651850	21850	21850	21850	21850	0
197	20231108	161900	2404651850	21850	21850	21850	21850	0
198	20231108	161800	2404651850	21850	21850	21850	21850	0
199	20231108	161700	2404651850	21850	21850	21850	21850	0
200	20231108	161600	2404651850	21850	21850	21850	21850	0
201	20231108	161500	2404651850	21850	21850	21850	21850	0
202	20231108	161400	2404651850	21850	21850	21850	21850	0
203	20231108	161300	2404651850	21850	21850	21850	21850	0
204	20231108	161200	2404651850	21850	21850	21850	21850	0
205	20231108	161100	2404651850	21850	21850	21850	21850	0
206	20231108	161000	2404651850	21850	21850	21850	21850	0
207	20231108	160900	2404651850	21850	21850	21850	21850	0
208	20231108	160800	2404651850	21850	21850	21850	21850	0
209	20231108	160700	2404651850	21850	21850	21850	21850	0
210	20231108	160600	2404651850	21850	21850	21850	21850	0
211	20231108	160500	2404651850	21850	21850	21850	21850	0
212	20231108	160400	2404651850	21850	21850	21850	21850	4686
213	20231108	160300	2404651850	21850	21850	21850	21850	0
214	20231108	160200	2404651850	21850	21850	21850	21850	0
215	20231108	160100	2404651850	21850	21850	21850	21850	0
216	20231108	160000	2404651850	21850	21850	21850	21850	0
217	20231108	155900	2404651850	21850	21850	21850	21850	0
218	20231108	155800	2404651850	21850	21850	21850	21850	0
219	20231108	155700	2404651850	21850	21850	21850	21850	0
220	20231108	155600	2404651850	21850	21850	21850	21850	0
221	20231108	155500	2404651850	21850	21850	21850	21850	0
222	20231108	155400	2404651850	21850	21850	21850	21850	0
223	20231108	155300	2404651850	21850	21850	21850	21850	0
224	20231108	155200	2404651850	21850	21850	21850	21850	0
225	20231108	155100	2404651850	21850	21850	21850	21850	0
226	20231108	155000	2404651850	21850	21850	21850	21850	0
227	20231108	154900	2404651850	21850	21850	21850	21850	0
228	20231108	154800	2404651850	21850	21850	21850	21850	0
229	20231108	154700	2404651850	21850	21850	21850	21850	0
230	20231108	154600	2404651850	21850	21850	21850	21850	0
231	20231108	154500	2404651850	21850	21850	21850	21850	0
232	20231108	154400	2404651850	21850	21850	21850	21850	0
233	20231108	154300	2404651850	21850	21850	21850	21850	0
234	20231108	154200	2404651850	21850	21850	21850	21850	0
235	20231108	154100	2404651850	21850	21850	21850	21850	0
236	20231108	154000	2404651850	21850	21850	21850	21850	0
237	20231108	153900	2404651850	21850	21850	21850	21850	0
238	20231108	153800	2404651850	21850	21850	21850	21850	0
239	20231108	153700	2404651850	21850	21850	21850	21850	0
240	20231108	153600	2404651850	21850	21850	21850	21850	0
241	20231108	153500	2404651850	21850	21850	21850	21850	0
242	20231108	153400	2404651850	21850	21850	21850	21850	4686
243	20231108	153300	2404651850	21850	21850	21850	21850	0
244	20231108	153200	2404651850	21850	21850	21850	21850	0
245	20231108	153100	2404651850	21850	21850	21850	21850	0
246	20231108	153000	2404651850	21850	21850	21850	21850	4686
247	20231108	152900	2302262750	21950	21950	21950	21950	0
248	20231108	152800	2302262750	21950	21950	21950	21950	0
249	20231108	152700	2302262750	21950	21950	21950	21950	0
250	20231108	152600	2302262750	21950	21950	21950	21950	0
251	20231108	152500	2302262750	21950	21950	21950	21950	0
252	20231108	152400	2302262750	21950	21950	21950	21950	0
253	20231108	152300	2302262750	21950	21950	21950	21950	0
254	20231108	152200	2302262750	21950	21950	21950	21950	0
255	20231108	152100	2302262750	21950	21950	21950	21950	0
256	20231108	152000	2302262750	21950	21950	21950	21950	0
257	20231108	151900	2302262750	21950	21950	21950	21900	1111
258	20231108	151800	2277918500	21900	21950	21950	21900	1067
259	20231108	151700	2254551050	21950	21900	21950	21900	233
260	20231108	151600	2249448250	21900	21900	21950	21900	1276
261	20231108	151500	2221503450	21900	21950	21950	21900	410
262	20231108	151400	2212518550	21950	21950	21950	21900	205
263	20231108	151300	2208025800	21900	22000	22000	21900	1449
264	20231108	151200	2176239200	22000	21950	22000	21950	631
265	20231108	151100	2162387200	22000	22000	22000	22000	0
266	20231108	151000	2162387200	22000	22000	22000	22000	33
267	20231108	150900	2161661200	21950	22000	22000	21950	233
268	20231108	150800	2156544500	22000	22000	22000	22000	76
269	20231108	150700	2154872500	22000	21950	22000	21950	208
270	20231108	150600	2150296650	22000	22000	22000	21950	69
271	20231108	150500	2148779200	21950	22000	22000	21950	219
272	20231108	150400	2143961400	22000	22000	22050	22000	6806
273	20231108	150300	1994226050	22050	22050	22050	22050	10
274	20231108	150200	1994005550	22100	22050	22100	22050	278
275	20231108	150100	1987875600	22050	22050	22100	22050	25
276	20231108	150000	1987324250	22050	22100	22100	22050	846
277	20231108	145900	1968664850	22100	22050	22100	22050	369
278	20231108	145800	1960528250	22150	22100	22150	22050	1429
279	20231108	145700	1929016050	22100	22100	22150	22050	1348
280	20231108	145600	1899288350	22150	22150	22150	22100	56
281	20231108	145500	1898050150	22150	22150	22150	22150	12
282	20231108	145400	1897784350	22150	22150	22150	22150	3
283	20231108	145300	1897717900	22150	22150	22150	22150	1
284	20231108	145200	1897695750	22100	22100	22100	22100	168
285	20231108	145100	1893982950	22100	22100	22100	22050	25
286	20231108	145000	1893431600	22050	22200	22200	22050	4
287	20231108	144900	1893343250	22200	22100	22200	22050	497
288	20231108	144800	1882366000	22200	22150	22250	22100	61
289	20231108	144700	1881017500	22100	22250	22250	22100	3
290	20231108	144600	1880950950	22100	22150	22250	22100	894
291	20231108	144500	1861191700	22250	22250	22250	22250	1
292	20231108	144400	1861169450	22150	22250	22250	22150	11
293	20231108	144300	1860925700	22150	22100	22150	22100	14
294	20231108	144200	1860615800	22300	22100	22300	22050	1015
295	20231108	144100	1838079750	22100	22100	22150	22100	462
296	20231108	144000	1827869500	22100	22100	22100	22100	11
297	20231108	143900	1827626400	22100	22050	22100	22050	8
298	20231108	143800	1827449750	22050	22100	22100	22050	174
299	20231108	143700	1823612950	22100	22050	22100	22050	5
300	20231108	143600	1823502500	22050	22100	22100	22050	229
301	20231108	143500	1818452900	22100	22050	22100	22050	1304
302	20231108	143400	1789699600	22050	22100	22100	22050	27
303	20231108	143300	1789103950	22100	22100	22100	22100	175
304	20231108	143200	1785236450	22100	22100	22100	22050	201
305	20231108	143100	1780794500	22100	22100	22100	22050	598
306	20231108	143000	1767579700	22100	22150	22150	22100	118
307	20231108	142900	1764971750	22150	22150	22150	22150	0
308	20231108	142800	1764971750	22150	22150	22150	22100	28
309	20231108	142700	1764352800	22050	22100	22100	22050	638
310	20231108	142600	1750275150	22100	22200	22200	22100	243
311	20231108	142500	1744904600	22200	22150	22200	22150	25
312	20231108	142400	1744350700	22200	22200	22200	22200	2
313	20231108	142300	1744306300	22100	22200	22200	22100	133
314	20231108	142200	1741366800	22100	22200	22200	22100	465
315	20231108	142100	1731090200	22200	22100	22200	22100	40
316	20231108	142000	1730203200	22250	22250	22250	22250	3
317	20231108	141900	1730136450	22250	22250	22250	22100	132
318	20231108	141800	1727211800	22250	22250	22250	22250	5
319	20231108	141700	1727100550	22200	22200	22200	22200	1
320	20231108	141600	1727078350	22250	22250	22250	22250	1
321	20231108	141500	1727056100	22250	22250	22250	22150	1499
322	20231108	141400	1693831350	22250	22250	22250	22250	1
323	20231108	141300	1693809100	22250	22250	22250	22250	1
324	20231108	141200	1693786850	22250	22250	22250	22250	46
325	20231108	141100	1692763350	22250	22250	22250	22250	1
326	20231108	141000	1692741100	22250	22250	22250	22250	2
327	20231108	140900	1692696600	22250	22250	22250	22200	146
328	20231108	140800	1689453500	22250	22250	22250	22250	8
329	20231108	140700	1689275500	22250	22250	22250	22250	134
330	20231108	140600	1686294000	22250	22250	22250	22250	17
331	20231108	140500	1685915750	22250	22250	22250	22250	0
332	20231108	140400	1685915750	22250	22250	22250	22250	2
333	20231108	140300	1685871250	22250	22250	22250	22250	94
334	20231108	140200	1683779750	22300	22300	22300	22300	2
335	20231108	140100	1683735150	22300	22300	22300	22300	3
336	20231108	140000	1683668250	22300	22300	22300	22300	6
337	20231108	135900	1683534450	22250	22350	22350	22250	23
338	20231108	135800	1683022400	22300	22300	22300	22300	501
339	20231108	135700	1671850100	22250	22250	22300	22250	165
340	20231108	135600	1668178800	22300	22300	22300	22300	3
341	20231108	135500	1668111900	22250	22250	22250	22250	10
342	20231108	135400	1667889400	22300	22300	22300	22300	1
343	20231108	135300	1667867100	22250	22300	22300	22250	205
344	20231108	135200	1663305800	22300	22300	22300	22300	1
345	20231108	135100	1663283500	22250	22300	22300	22250	6
346	20231108	135000	1663149950	22300	22300	22300	22300	1
347	20231108	134900	1663127650	22300	22300	22300	22300	0
348	20231108	134800	1663127650	22300	22250	22300	22250	50
349	20231108	134700	1662013300	22250	22250	22250	22250	26
350	20231108	134600	1661434800	22250	22250	22250	22250	154
351	20231108	134500	1658008300	22250	22250	22250	22250	56
352	20231108	134400	1656762300	22250	22250	22250	22250	18
353	20231108	134300	1656361800	22250	22250	22250	22250	0
354	20231108	134200	1656361800	22250	22250	22250	22200	22
355	20231108	134100	1655873300	22250	22250	22250	22250	2
356	20231108	134000	1655828800	22250	22250	22250	22250	3
357	20231108	133900	1655762050	22250	22250	22250	22250	7
358	20231108	133800	1655606300	22250	22250	22250	22250	21
359	20231108	133700	1655139050	22200	22200	22200	22200	100
360	20231108	133600	1652919050	22200	22200	22200	22200	26
361	20231108	133500	1652341850	22200	22150	22200	22150	483
362	20231108	133400	1641638600	22150	22150	22150	22150	26
363	20231108	133300	1641062700	22100	22100	22100	22100	1
364	20231108	133200	1641040600	22150	22150	22150	22150	200
365	20231108	133100	1636610600	22150	22200	22200	22100	141
366	20231108	133000	1633492200	22250	22250	22250	22150	832
367	20231108	132900	1615062700	22250	22150	22250	22100	501
368	20231108	132800	1603985950	22250	22250	22250	22250	81
369	20231108	132700	1602183700	22100	22150	22150	22100	2000
370	20231108	132600	1557974400	22300	22300	22300	22100	1002
371	20231108	132500	1535829800	22100	22150	22150	22100	1360
372	20231108	132400	1505746000	22150	22300	22300	22150	2236
373	20231108	132300	1456217450	22150	22250	22250	22150	1500
374	20231108	132200	1422899700	22300	22350	22350	22250	503
375	20231108	132100	1411694000	22350	22350	22350	22350	103
376	20231108	132000	1409391950	22350	22300	22350	22300	279
377	20231108	131900	1403166950	22350	22300	22350	22300	32
378	20231108	131800	1402453250	22300	22350	22350	22300	39
379	20231108	131700	1401583500	22350	22350	22350	22300	10
380	20231108	131600	1401360350	22300	22350	22350	22300	714
381	20231108	131500	1385438100	22300	22300	22300	22300	129
382	20231108	131400	1382561400	22300	22300	22300	22300	211
383	20231108	131300	1377856100	22300	22300	22300	22300	5
384	20231108	131200	1377744600	22250	22300	22300	22250	4
385	20231108	131100	1377655500	22250	22250	22250	22250	7
386	20231108	131000	1377499750	22300	22250	22300	22250	161
387	20231108	130900	1373917400	22250	22250	22250	22250	1
388	20231108	130800	1373895150	22200	22250	22250	22200	516
389	20231108	130700	1362439150	22250	22250	22250	22250	1
390	20231108	130600	1362416900	22250	22300	22300	22250	310
391	20231108	130500	1355519350	22300	22300	22300	22300	0
392	20231108	130400	1355519350	22300	22300	22300	22300	3
393	20231108	130300	1355452450	22250	22250	22250	22250	388
394	20231108	130200	1346819450	22300	22300	22300	22300	1
395	20231108	130100	1346797150	22300	22300	22300	22300	0
396	20231108	130000	1346797150	22300	22250	22300	22250	56
397	20231108	125900	1345548400	22250	22200	22250	22200	3
398	20231108	125800	1345481700	22300	22300	22300	22300	0
399	20231108	125700	1345481700	22300	22300	22300	22300	15
400	20231108	125600	1345147200	22250	22250	22250	22200	151
401	20231108	125500	1341792300	22300	22300	22300	22200	3
402	20231108	125400	1341725500	22200	22300	22300	22200	4
403	20231108	125300	1341636500	22300	22300	22300	22300	0
404	20231108	125200	1341636500	22300	22300	22300	22300	1
405	20231108	125100	1341614200	22300	22300	22300	22300	5
406	20231108	125000	1341502700	22300	22200	22300	22200	2
407	20231108	124900	1341458200	22200	22300	22300	22200	9
408	20231108	124800	1341257950	22250	22250	22250	22250	5
409	20231108	124700	1341146700	22300	22250	22300	22250	12
410	20231108	124600	1340879650	22250	22200	22250	22200	2
411	20231108	124500	1340835200	22200	22200	22200	22200	20
412	20231108	124400	1340391200	22200	22250	22250	22200	41
413	20231108	124300	1339479000	22250	22250	22250	22250	0
414	20231108	124200	1339479000	22250	22250	22250	22250	0
415	20231108	124100	1339479000	22250	22250	22250	22250	5
416	20231108	124000	1339367750	22250	22200	22250	22200	17
417	20231108	123900	1338990100	22250	22200	22250	22200	88
418	20231108	123800	1337036400	22200	22200	22200	22200	11
419	20231108	123700	1336792200	22200	22150	22200	22150	651
420	20231108	123600	1322372500	22200	22200	22200	22150	8
421	20231108	123500	1322195000	22200	22150	22200	22150	3
422	20231108	123400	1322128500	22250	22250	22250	22250	1
423	20231108	123300	1322106250	22250	22200	22250	22200	1226
424	20231108	123200	1294888900	22200	22250	22250	22200	4369
425	20231108	123100	1197721700	22250	22250	22250	22250	1
426	20231108	123000	1197699450	22250	22250	22250	22250	1
427	20231108	122900	1197677200	22300	22250	22300	22250	28
428	20231108	122800	1197054150	22250	22250	22250	22250	50
429	20231108	122700	1195941650	22300	22300	22300	22300	551
430	20231108	122600	1183654350	22300	22400	22400	22300	8
431	20231108	122500	1183475250	22300	22300	22300	22250	123
432	20231108	122400	1180735950	22250	22300	22300	22250	15
433	20231108	122300	1180401700	22300	22300	22300	22300	5
434	20231108	122200	1180290200	22300	22300	22300	22300	0
435	20231108	122100	1180290200	22300	22250	22300	22250	504
436	20231108	122000	1169076100	22250	22300	22300	22250	54
437	20231108	121900	1167871950	22250	22300	22300	22250	7
438	20231108	121800	1167715900	22300	22300	22300	22250	92
439	20231108	121700	1165668750	22300	22250	22300	22250	11
440	20231108	121600	1165423500	22300	22250	22300	22250	73
441	20231108	121500	1163799150	22300	22300	22300	22300	0
442	20231108	121400	1163799150	22300	22300	22300	22300	2
443	20231108	121300	1163754550	22300	22350	22350	22300	55
444	20231108	121200	1162527950	22300	22300	22300	22300	501
445	20231108	121100	1151355650	22350	22300	22350	22300	598
446	20231108	121000	1138015200	22350	22400	22400	22350	16
447	20231108	120900	1137657550	22300	22400	22400	22300	101
448	20231108	120800	1135405150	22300	22300	22350	22300	241
449	20231108	120700	1130030250	22350	22350	22350	22350	33
450	20231108	120600	1129292700	22350	22300	22350	22300	3
451	20231108	120500	1129225750	22300	22350	22350	22300	22
452	20231108	120400	1128734550	22350	22350	22350	22350	11
453	20231108	120300	1128488700	22350	22300	22400	22300	57
454	20231108	120200	1127214750	22350	22350	22350	22350	47
455	20231108	120100	1126164300	22300	22350	22350	22300	8
456	20231108	120000	1125985550	22300	22350	22350	22300	1300
457	20231108	115900	1096947700	22400	22400	22400	22350	156
458	20231108	115800	1093454450	22400	22400	22400	22400	1
459	20231108	115700	1093432050	22350	22350	22350	22350	3
460	20231108	115600	1093365000	22400	22400	22400	22400	1
461	20231108	115500	1093342600	22400	22400	22400	22400	0
462	20231108	115400	1093342600	22400	22400	22400	22400	100
463	20231108	115300	1091102600	22400	22400	22400	22400	229
464	20231108	115200	1085973000	22400	22400	22400	22350	22
465	20231108	115100	1085480750	22350	22400	22400	22350	4
466	20231108	115000	1085391200	22400	22400	22400	22400	5
467	20231108	114900	1085279200	22400	22400	22400	22400	5
468	20231108	114800	1085167200	22400	22400	22400	22350	8
469	20231108	114700	1084988050	22400	22350	22400	22350	22
470	20231108	114600	1084495900	22400	22400	22400	22400	470
471	20231108	114500	1073967900	22400	22400	22400	22400	0
472	20231108	114400	1073967900	22400	22400	22400	22400	50
473	20231108	114300	1072847900	22400	22350	22400	22350	2
474	20231108	114200	1072803150	22350	22400	22400	22350	8
475	20231108	114100	1072624000	22350	22350	22350	22350	0
476	20231108	114000	1072624000	22350	22350	22350	22350	24
477	20231108	113900	1072087600	22350	22350	22350	22350	161
478	20231108	113800	1068489250	22300	22300	22300	22300	8
479	20231108	113700	1068310850	22300	22300	22300	22300	0
480	20231108	113600	1068310850	22300	22300	22300	22300	0
481	20231108	113500	1068310850	22300	22350	22350	22300	765
482	20231108	113400	1051249150	22350	22400	22400	22350	216
483	20231108	113300	1046420550	22400	22350	22400	22350	5
484	20231108	113200	1046308750	22400	22400	22400	22400	0
485	20231108	113100	1046308750	22400	22400	22400	22400	0
486	20231108	113000	1046308750	22400	22400	22400	22400	0
487	20231108	112900	1046308750	22400	22350	22400	22350	43
488	20231108	112800	1045345700	22350	22400	22400	22350	52
489	20231108	112700	1044181000	22400	22400	22400	22400	5
490	20231108	112600	1044069000	22400	22400	22400	22400	2
491	20231108	112500	1044024200	22400	22400	22400	22400	13
492	20231108	112400	1043733000	22400	22400	22400	22400	30
493	20231108	112300	1043061000	22400	22400	22400	22300	898
494	20231108	112200	1022946000	22400	22400	22400	22400	0
495	20231108	112100	1022946000	22400	22400	22400	22400	1
496	20231108	112000	1022923600	22300	22300	22300	22300	0
497	20231108	111900	1022923600	22300	22300	22400	22300	53
498	20231108	111800	1021741600	22400	22400	22400	22400	0
499	20231108	111700	1021741600	22400	22400	22400	22400	7
500	20231108	111600	1021584800	22400	22350	22400	22350	2
501	20231108	111500	1021540050	22350	22350	22350	22350	71
502	20231108	111400	1019953200	22300	22300	22300	22300	2
503	20231108	111300	1019908600	22350	22350	22350	22350	66
504	20231108	111200	1018433500	22350	22350	22350	22350	151
505	20231108	111100	1015058650	22300	22300	22300	22300	113
506	20231108	111000	1012538750	22300	22300	22300	22300	1
507	20231108	110900	1012516450	22250	22250	22250	22250	8
508	20231108	110800	1012338450	22300	22300	22300	22300	5
509	20231108	110700	1012226950	22300	22300	22300	22300	0
510	20231108	110600	1012226950	22300	22300	22300	22300	150
511	20231108	110500	1008881950	22250	22250	22300	22250	154
512	20231108	110400	1005454950	22300	22350	22350	22250	27
513	20231108	110300	1004852850	22350	22350	22350	22350	37
514	20231108	110200	1004025900	22300	22250	22300	22250	1273
515	20231108	110100	975690650	22300	22250	22300	22250	12
516	20231108	110000	975423550	22300	22250	22300	22250	22
517	20231108	105900	974933050	22300	22300	22300	22300	90
518	20231108	105800	972926050	22300	22300	22300	22300	45
519	20231108	105700	971922550	22350	22350	22350	22350	0
520	20231108	105600	971922550	22350	22350	22350	22350	0
521	20231108	105500	971922550	22350	22350	22350	22350	2
522	20231108	105400	971877850	22350	22300	22350	22300	17
523	20231108	105300	971498250	22300	22300	22300	22300	20
524	20231108	105200	971052250	22350	22350	22350	22350	0
525	20231108	105100	971052250	22350	22300	22350	22300	166
526	20231108	105000	967350350	22300	22350	22350	22300	240
527	20231108	104900	961998300	22300	22300	22300	22300	71
528	20231108	104800	960415000	22250	22300	22300	22250	437
529	20231108	104700	950682900	22300	22300	22300	22300	100
530	20231108	104600	948452900	22350	22350	22350	22350	5
531	20231108	104500	948341150	22350	22350	22350	22300	21
532	20231108	104400	947872300	22350	22300	22350	22300	554
533	20231108	104300	935518050	22350	22300	22350	22300	104
534	20231108	104200	933198750	22300	22300	22300	22300	378
535	20231108	104100	924769350	22300	22300	22300	22300	141
536	20231108	104000	921625050	22300	22250	22300	22250	337
537	20231108	103900	914125300	22250	22300	22300	22250	1654
538	20231108	103800	877246100	22300	22300	22300	22300	1927
539	20231108	103700	834274000	22350	22350	22350	22350	44
540	20231108	103600	833290600	22350	22350	22350	22350	246
541	20231108	103500	827792500	22300	22350	22350	22300	82
542	20231108	103400	825961850	22350	22350	22350	22350	2
543	20231108	103300	825917150	22350	22350	22350	22300	223
544	20231108	103200	820943950	22350	22350	22350	22350	25
545	20231108	103100	820385200	22350	22350	22350	22350	0
546	20231108	103000	820385200	22350	22300	22350	22300	156
547	20231108	102900	816901100	22300	22350	22350	22300	355
548	20231108	102800	808984400	22300	22350	22350	22300	479
549	20231108	102700	798295150	22350	22350	22350	22350	67
550	20231108	102600	796797700	22350	22350	22350	22350	53
551	20231108	102500	795613150	22350	22450	22450	22350	530
552	20231108	102400	783744750	22350	22350	22350	22350	267
553	20231108	102300	777777300	22350	22350	22350	22350	733
554	20231108	102200	761394750	22350	22400	22400	22350	1735
555	20231108	102100	722554250	22400	22450	22450	22400	2840
556	20231108	102000	658796300	22450	22500	22500	22450	152
557	20231108	101900	655378800	22500	22500	22500	22500	7
558	20231108	101800	655221300	22500	22500	22500	22500	499
559	20231108	101700	643993800	22500	22500	22500	22500	10
560	20231108	101600	643768800	22500	22500	22550	22500	29
561	20231108	101500	643116250	22500	22450	22500	22450	96
562	20231108	101400	640957550	22500	22500	22500	22500	108
563	20231108	101300	638527550	22500	22450	22550	22450	654
564	20231108	101200	623813350	22500	22450	22500	22450	4
565	20231108	101100	623723400	22500	22500	22500	22500	49
566	20231108	101000	622620900	22500	22500	22500	22450	91
567	20231108	100900	620574900	22450	22450	22450	22450	108
568	20231108	100800	618150300	22450	22500	22500	22450	6
569	20231108	100700	618015550	22500	22500	22500	22500	177
570	20231108	100600	614033050	22500	22500	22500	22500	388
571	20231108	100500	605303050	22500	22500	22500	22500	0
572	20231108	100400	605303050	22500	22500	22500	22500	121
573	20231108	100300	602580550	22500	22500	22500	22500	54
574	20231108	100200	601365550	22500	22450	22500	22450	6
575	20231108	100100	601230750	22450	22500	22500	22450	81
576	20231108	100000	599409750	22500	22500	22500	22500	0
577	20231108	095900	599409750	22500	22500	22500	22500	1061
578	20231108	095800	575537250	22500	22550	22550	22500	1121
579	20231108	095700	550314700	22500	22500	22500	22500	10
580	20231108	095600	550089700	22500	22500	22500	22500	45
581	20231108	095500	549077200	22500	22500	22500	22500	1893
582	20231108	095400	506484700	22500	22550	22600	22500	857
583	20231108	095300	487159350	22550	22550	22550	22550	459
584	20231108	095200	476808900	22550	22550	22550	22550	46
585	20231108	095100	475771600	22550	22500	22550	22500	59
586	20231108	095000	474443950	22500	22550	22550	22500	244
587	20231108	094900	468941900	22550	22550	22550	22550	0
588	20231108	094800	468941900	22550	22550	22550	22550	77
589	20231108	094700	467205550	22550	22550	22550	22550	633
590	20231108	094600	452931400	22550	22550	22550	22550	1470
591	20231108	094500	419782900	22600	22600	22600	22600	56
592	20231108	094400	418517300	22650	22600	22650	22600	243
593	20231108	094300	413021000	22650	22600	22650	22550	386
594	20231108	094200	404298350	22600	22600	22650	22550	1701
595	20231108	094100	365833800	22550	22550	22600	22550	831
596	20231108	094000	347094700	22550	22500	22550	22500	562
597	20231108	093900	334445200	22500	22400	22550	22350	3275
598	20231108	093800	260865250	22400	22400	22400	22400	6
599	20231108	093700	260730850	22350	22400	22400	22350	53
600	20231108	093600	259545400	22350	22350	22350	22350	16
601	20231108	093500	259187800	22350	22400	22400	22350	295
602	20231108	093400	252588950	22400	22450	22450	22400	51
603	20231108	093300	251446500	22400	22400	22400	22400	172
604	20231108	093200	247593700	22400	22400	22400	22350	324
605	20231108	093100	240346700	22400	22400	22400	22400	2
606	20231108	093000	240301900	22450	22450	22450	22450	1
607	20231108	092900	240279450	22350	22350	22450	22350	1715
608	20231108	092800	201900800	22350	22350	22350	22350	4
609	20231108	092700	201811400	22350	22350	22350	22350	200
610	20231108	092600	197341400	22350	22350	22400	22350	202
611	20231108	092500	192826600	22350	22350	22350	22350	34
612	20231108	092400	192066700	22350	22350	22350	22300	194
613	20231108	092300	187730900	22350	22350	22350	22350	236
614	20231108	092200	182456300	22400	22400	22400	22400	69
615	20231108	092100	180910700	22400	22400	22400	22400	93
616	20231108	092000	178827500	22450	22350	22450	22350	12
617	20231108	091900	178559200	22350	22300	22400	22300	390
618	20231108	091800	169832900	22300	22400	22400	22300	1088
619	20231108	091700	145541200	22450	22450	22450	22400	122
620	20231108	091600	142802350	22350	22350	22350	22350	50
621	20231108	091500	141684850	22350	22450	22450	22350	1518
622	20231108	091400	107703800	22450	22450	22500	22450	172
623	20231108	091300	103834400	22450	22450	22450	22450	22
624	20231108	091200	103340500	22450	22500	22500	22450	119
625	20231108	091100	100668900	22500	22450	22500	22450	111
626	20231108	091000	98171900	22500	22450	22500	22450	92
627	20231108	090900	96106050	22450	22450	22450	22450	600
628	20231108	090800	82636050	22500	22450	22500	22400	533
629	20231108	090700	70680100	22500	22450	22500	22450	125
630	20231108	090600	67868050	22450	22450	22500	22450	153
631	20231108	090500	64432950	22450	22500	22500	22450	300
632	20231108	090400	57695700	22450	22450	22500	22450	283
633	20231108	090300	51331000	22450	22500	22500	22450	843
634	20231108	090200	32397450	22450	22450	22500	22450	40
635	20231108	090100	31499400	22450	22350	22450	22350	854
636	20231108	090000	12409600	22400	22400	22400	22400	554