KissMeData/057050/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	193400	466116100	41800	41800	41800	41800	325
3	20231103	193300	466116100	41800	41800	41800	41800	0
4	20231103	193200	466116100	41800	41800	41800	41800	0
5	20231103	193100	466116100	41800	41800	41800	41800	0
6	20231103	193000	466116100	41800	41800	41800	41800	0
7	20231103	192900	466116100	41800	41800	41800	41800	0
8	20231103	192800	466116100	41800	41800	41800	41800	0
9	20231103	192700	466116100	41800	41800	41800	41800	0
10	20231103	192600	466116100	41800	41800	41800	41800	0
11	20231103	192500	466116100	41800	41800	41800	41800	0
12	20231103	192400	466116100	41800	41800	41800	41800	0
13	20231103	192300	466116100	41800	41800	41800	41800	0
14	20231103	192200	466116100	41800	41800	41800	41800	0
15	20231103	192100	466116100	41800	41800	41800	41800	0
16	20231103	192000	466116100	41800	41800	41800	41800	0
17	20231103	191900	466116100	41800	41800	41800	41800	0
18	20231103	191800	466116100	41800	41800	41800	41800	0
19	20231103	191700	466116100	41800	41800	41800	41800	0
20	20231103	191600	466116100	41800	41800	41800	41800	0
21	20231103	191500	466116100	41800	41800	41800	41800	0
22	20231103	191400	466116100	41800	41800	41800	41800	0
23	20231103	191300	466116100	41800	41800	41800	41800	0
24	20231103	191200	466116100	41800	41800	41800	41800	0
25	20231103	191100	466116100	41800	41800	41800	41800	0
26	20231103	191000	466116100	41800	41800	41800	41800	0
27	20231103	190900	466116100	41800	41800	41800	41800	0
28	20231103	190800	466116100	41800	41800	41800	41800	0
29	20231103	190700	466116100	41800	41800	41800	41800	0
30	20231103	190600	466116100	41800	41800	41800	41800	0
31	20231103	190500	466116100	41800	41800	41800	41800	0
32	20231103	190400	466116100	41800	41800	41800	41800	325
33	20231103	190300	466116100	41800	41800	41800	41800	0
34	20231103	190200	466116100	41800	41800	41800	41800	0
35	20231103	190100	466116100	41800	41800	41800	41800	0
36	20231103	190000	466116100	41800	41800	41800	41800	0
37	20231103	185900	466116100	41800	41800	41800	41800	0
38	20231103	185800	466116100	41800	41800	41800	41800	0
39	20231103	185700	466116100	41800	41800	41800	41800	0
40	20231103	185600	466116100	41800	41800	41800	41800	0
41	20231103	185500	466116100	41800	41800	41800	41800	0
42	20231103	185400	466116100	41800	41800	41800	41800	0
43	20231103	185300	466116100	41800	41800	41800	41800	0
44	20231103	185200	466116100	41800	41800	41800	41800	0
45	20231103	185100	466116100	41800	41800	41800	41800	0
46	20231103	185000	466116100	41800	41800	41800	41800	0
47	20231103	184900	466116100	41800	41800	41800	41800	0
48	20231103	184800	466116100	41800	41800	41800	41800	0
49	20231103	184700	466116100	41800	41800	41800	41800	0
50	20231103	184600	466116100	41800	41800	41800	41800	0
51	20231103	184500	466116100	41800	41800	41800	41800	0
52	20231103	184400	466116100	41800	41800	41800	41800	0
53	20231103	184300	466116100	41800	41800	41800	41800	0
54	20231103	184200	466116100	41800	41800	41800	41800	0
55	20231103	184100	466116100	41800	41800	41800	41800	0
56	20231103	184000	466116100	41800	41800	41800	41800	0
57	20231103	183900	466116100	41800	41800	41800	41800	0
58	20231103	183800	466116100	41800	41800	41800	41800	0
59	20231103	183700	466116100	41800	41800	41800	41800	0
60	20231103	183600	466116100	41800	41800	41800	41800	0
61	20231103	183500	466116100	41800	41800	41800	41800	0
62	20231103	183400	466116100	41800	41800	41800	41800	325
63	20231103	183300	466116100	41800	41800	41800	41800	0
64	20231103	183200	466116100	41800	41800	41800	41800	0
65	20231103	183100	466116100	41800	41800	41800	41800	0
66	20231103	183000	466116100	41800	41800	41800	41800	0
67	20231103	182900	466116100	41800	41800	41800	41800	0
68	20231103	182800	466116100	41800	41800	41800	41800	0
69	20231103	182700	466116100	41800	41800	41800	41800	0
70	20231103	182600	466116100	41800	41800	41800	41800	0
71	20231103	182500	466116100	41800	41800	41800	41800	0
72	20231103	182400	466116100	41800	41800	41800	41800	0
73	20231103	182300	466116100	41800	41800	41800	41800	0
74	20231103	182200	466116100	41800	41800	41800	41800	0
75	20231103	182100	466116100	41800	41800	41800	41800	0
76	20231103	182000	466116100	41800	41800	41800	41800	0
77	20231103	181900	466116100	41800	41800	41800	41800	0
78	20231103	181800	466116100	41800	41800	41800	41800	0
79	20231103	181700	466116100	41800	41800	41800	41800	0
80	20231103	181600	466116100	41800	41800	41800	41800	0
81	20231103	181500	466116100	41800	41800	41800	41800	0
82	20231103	181400	466116100	41800	41800	41800	41800	0
83	20231103	181300	466116100	41800	41800	41800	41800	0
84	20231103	181200	466116100	41800	41800	41800	41800	0
85	20231103	181100	466116100	41800	41800	41800	41800	0
86	20231103	181000	466116100	41800	41800	41800	41800	0
87	20231103	180900	466116100	41800	41800	41800	41800	0
88	20231103	180800	466116100	41800	41800	41800	41800	0
89	20231103	180700	466116100	41800	41800	41800	41800	0
90	20231103	180600	466116100	41800	41800	41800	41800	0
91	20231103	180500	466116100	41800	41800	41800	41800	0
92	20231103	180400	466116100	41800	41800	41800	41800	325
93	20231103	180300	466116100	41800	41800	41800	41800	0
94	20231103	180200	466116100	41800	41800	41800	41800	0
95	20231103	180100	466116100	41800	41800	41800	41800	0
96	20231103	180000	466116100	41800	41800	41800	41800	0
97	20231103	175900	466116100	41800	41800	41800	41800	0
98	20231103	175800	466116100	41800	41800	41800	41800	0
99	20231103	175700	466116100	41800	41800	41800	41800	0
100	20231103	175600	466116100	41800	41800	41800	41800	0
101	20231103	175500	466116100	41800	41800	41800	41800	0
102	20231103	175400	466116100	41800	41800	41800	41800	0
103	20231103	175300	466116100	41800	41800	41800	41800	0
104	20231103	175200	466116100	41800	41800	41800	41800	0
105	20231103	175100	466116100	41800	41800	41800	41800	0
106	20231103	175000	466116100	41800	41800	41800	41800	0
107	20231103	174900	466116100	41800	41800	41800	41800	0
108	20231103	174800	466116100	41800	41800	41800	41800	0
109	20231103	174700	466116100	41800	41800	41800	41800	0
110	20231103	174600	466116100	41800	41800	41800	41800	0
111	20231103	174500	466116100	41800	41800	41800	41800	0
112	20231103	174400	466116100	41800	41800	41800	41800	0
113	20231103	174300	466116100	41800	41800	41800	41800	0
114	20231103	174200	466116100	41800	41800	41800	41800	0
115	20231103	174100	466116100	41800	41800	41800	41800	0
116	20231103	174000	466116100	41800	41800	41800	41800	0
117	20231103	173900	466116100	41800	41800	41800	41800	0
118	20231103	173800	466116100	41800	41800	41800	41800	0
119	20231103	173700	466116100	41800	41800	41800	41800	0
120	20231103	173600	466116100	41800	41800	41800	41800	0
121	20231103	173500	466116100	41800	41800	41800	41800	0
122	20231103	173400	466116100	41800	41800	41800	41800	325
123	20231103	173300	466116100	41800	41800	41800	41800	0
124	20231103	173200	466116100	41800	41800	41800	41800	0
125	20231103	173100	466116100	41800	41800	41800	41800	0
126	20231103	173000	466116100	41800	41800	41800	41800	0
127	20231103	172900	466116100	41800	41800	41800	41800	0
128	20231103	172800	466116100	41800	41800	41800	41800	0
129	20231103	172700	466116100	41800	41800	41800	41800	0
130	20231103	172600	466116100	41800	41800	41800	41800	0
131	20231103	172500	466116100	41800	41800	41800	41800	0
132	20231103	172400	466116100	41800	41800	41800	41800	0
133	20231103	172300	466116100	41800	41800	41800	41800	0
134	20231103	172200	466116100	41800	41800	41800	41800	0
135	20231103	172100	466116100	41800	41800	41800	41800	0
136	20231103	172000	466116100	41800	41800	41800	41800	0
137	20231103	171900	466116100	41800	41800	41800	41800	0
138	20231103	171800	466116100	41800	41800	41800	41800	0
139	20231103	171700	466116100	41800	41800	41800	41800	0
140	20231103	171600	466116100	41800	41800	41800	41800	0
141	20231103	171500	466116100	41800	41800	41800	41800	0
142	20231103	171400	466116100	41800	41800	41800	41800	0
143	20231103	171300	466116100	41800	41800	41800	41800	0
144	20231103	171200	466116100	41800	41800	41800	41800	0
145	20231103	171100	466116100	41800	41800	41800	41800	0
146	20231103	171000	466116100	41800	41800	41800	41800	0
147	20231103	170900	466116100	41800	41800	41800	41800	0
148	20231103	170800	466116100	41800	41800	41800	41800	0
149	20231103	170700	466116100	41800	41800	41800	41800	0
150	20231103	170600	466116100	41800	41800	41800	41800	0
151	20231103	170500	466116100	41800	41800	41800	41800	0
152	20231103	170400	466116100	41800	41800	41800	41800	325
153	20231103	170300	466116100	41800	41800	41800	41800	0
154	20231103	170200	466116100	41800	41800	41800	41800	0
155	20231103	170100	466116100	41800	41800	41800	41800	0
156	20231103	170000	466116100	41800	41800	41800	41800	0
157	20231103	165900	466116100	41800	41800	41800	41800	0
158	20231103	165800	466116100	41800	41800	41800	41800	0
159	20231103	165700	466116100	41800	41800	41800	41800	0
160	20231103	165600	466116100	41800	41800	41800	41800	0
161	20231103	165500	466116100	41800	41800	41800	41800	0
162	20231103	165400	466116100	41800	41800	41800	41800	0
163	20231103	165300	466116100	41800	41800	41800	41800	0
164	20231103	165200	466116100	41800	41800	41800	41800	0
165	20231103	165100	466116100	41800	41800	41800	41800	0
166	20231103	165000	466116100	41800	41800	41800	41800	0
167	20231103	164900	466116100	41800	41800	41800	41800	0
168	20231103	164800	466116100	41800	41800	41800	41800	0
169	20231103	164700	466116100	41800	41800	41800	41800	0
170	20231103	164600	466116100	41800	41800	41800	41800	0
171	20231103	164500	466116100	41800	41800	41800	41800	0
172	20231103	164400	466116100	41800	41800	41800	41800	0
173	20231103	164300	466116100	41800	41800	41800	41800	0
174	20231103	164200	466116100	41800	41800	41800	41800	0
175	20231103	164100	466116100	41800	41800	41800	41800	0
176	20231103	164000	466116100	41800	41800	41800	41800	0
177	20231103	163900	466116100	41800	41800	41800	41800	0
178	20231103	163800	466116100	41800	41800	41800	41800	0
179	20231103	163700	466116100	41800	41800	41800	41800	0
180	20231103	163600	466116100	41800	41800	41800	41800	0
181	20231103	163500	466116100	41800	41800	41800	41800	0
182	20231103	163400	466116100	41800	41800	41800	41800	325
183	20231103	163300	466116100	41800	41800	41800	41800	0
184	20231103	163200	466116100	41800	41800	41800	41800	0
185	20231103	163100	466116100	41800	41800	41800	41800	0
186	20231103	163000	466116100	41800	41800	41800	41800	0
187	20231103	162900	466116100	41800	41800	41800	41800	0
188	20231103	162800	466116100	41800	41800	41800	41800	0
189	20231103	162700	466116100	41800	41800	41800	41800	0
190	20231103	162600	466116100	41800	41800	41800	41800	0
191	20231103	162500	466116100	41800	41800	41800	41800	0
192	20231103	162400	466116100	41800	41800	41800	41800	0
193	20231103	162300	466116100	41800	41800	41800	41800	0
194	20231103	162200	466116100	41800	41800	41800	41800	0
195	20231103	162100	466116100	41800	41800	41800	41800	0
196	20231103	162000	466116100	41800	41800	41800	41800	0
197	20231103	161900	466116100	41800	41800	41800	41800	0
198	20231103	161800	466116100	41800	41800	41800	41800	0
199	20231103	161700	466116100	41800	41800	41800	41800	0
200	20231103	161600	466116100	41800	41800	41800	41800	0
201	20231103	161500	466116100	41800	41800	41800	41800	0
202	20231103	161400	466116100	41800	41800	41800	41800	0
203	20231103	161300	466116100	41800	41800	41800	41800	0
204	20231103	161200	466116100	41800	41800	41800	41800	0
205	20231103	161100	466116100	41800	41800	41800	41800	0
206	20231103	161000	466116100	41800	41800	41800	41800	0
207	20231103	160900	466116100	41800	41800	41800	41800	0
208	20231103	160800	466116100	41800	41800	41800	41800	0
209	20231103	160700	466116100	41800	41800	41800	41800	0
210	20231103	160600	466116100	41800	41800	41800	41800	0
211	20231103	160500	466116100	41800	41800	41800	41800	0
212	20231103	160400	466116100	41800	41800	41800	41800	325
213	20231103	160300	466116100	41800	41800	41800	41800	0
214	20231103	160200	466116100	41800	41800	41800	41800	0
215	20231103	160100	466116100	41800	41800	41800	41800	0
216	20231103	160000	466116100	41800	41800	41800	41800	0
217	20231103	155900	466116100	41800	41800	41800	41800	0
218	20231103	155800	466116100	41800	41800	41800	41800	0
219	20231103	155700	466116100	41800	41800	41800	41800	0
220	20231103	155600	466116100	41800	41800	41800	41800	0
221	20231103	155500	466116100	41800	41800	41800	41800	0
222	20231103	155400	466116100	41800	41800	41800	41800	0
223	20231103	155300	466116100	41800	41800	41800	41800	0
224	20231103	155200	466116100	41800	41800	41800	41800	0
225	20231103	155100	466116100	41800	41800	41800	41800	0
226	20231103	155000	466116100	41800	41800	41800	41800	0
227	20231103	154900	466116100	41800	41800	41800	41800	0
228	20231103	154800	466116100	41800	41800	41800	41800	0
229	20231103	154700	466116100	41800	41800	41800	41800	0
230	20231103	154600	466116100	41800	41800	41800	41800	0
231	20231103	154500	466116100	41800	41800	41800	41800	0
232	20231103	154400	466116100	41800	41800	41800	41800	0
233	20231103	154300	466116100	41800	41800	41800	41800	0
234	20231103	154200	466116100	41800	41800	41800	41800	0
235	20231103	154100	466116100	41800	41800	41800	41800	0
236	20231103	154000	466116100	41800	41800	41800	41800	0
237	20231103	153900	466116100	41800	41800	41800	41800	0
238	20231103	153800	466116100	41800	41800	41800	41800	0
239	20231103	153700	466116100	41800	41800	41800	41800	0
240	20231103	153600	466116100	41800	41800	41800	41800	0
241	20231103	153500	466116100	41800	41800	41800	41800	0
242	20231103	153400	466116100	41800	41800	41800	41800	325
243	20231103	153300	466116100	41800	41800	41800	41800	0
244	20231103	153200	466116100	41800	41800	41800	41800	0
245	20231103	153100	466116100	41800	41800	41800	41800	0
246	20231103	153000	466116100	41800	41800	41800	41800	325
247	20231103	152900	452531100	41750	41750	41750	41750	0
248	20231103	152800	452531100	41750	41750	41750	41750	0
249	20231103	152700	452531100	41750	41750	41750	41750	0
250	20231103	152600	452531100	41750	41750	41750	41750	0
251	20231103	152500	452531100	41750	41750	41750	41750	0
252	20231103	152400	452531100	41750	41750	41750	41750	0
253	20231103	152300	452531100	41750	41750	41750	41750	0
254	20231103	152200	452531100	41750	41750	41750	41750	0
255	20231103	152100	452531100	41750	41750	41750	41750	0
256	20231103	152000	452531100	41750	41750	41750	41750	0
257	20231103	151900	452531100	41750	41750	41800	41750	62
258	20231103	151800	449940450	41800	41800	41800	41800	0
259	20231103	151700	449940450	41800	41800	41800	41800	22
260	20231103	151600	449020850	41800	41800	41800	41800	9
261	20231103	151500	448644650	41800	41800	41800	41800	10
262	20231103	151400	448226650	41750	41800	41800	41750	36
263	20231103	151300	446722500	41850	41850	41850	41850	13
264	20231103	151200	446178450	41850	41800	41850	41800	261
265	20231103	151100	435268500	41750	41750	41750	41750	0
266	20231103	151000	435268500	41750	41750	41750	41750	75
267	20231103	150900	432137250	41700	41700	41700	41700	58
268	20231103	150800	429718650	41700	41600	41700	41600	100
269	20231103	150700	425549050	41600	41600	41600	41600	0
270	20231103	150600	425549050	41600	41600	41600	41600	0
271	20231103	150500	425549050	41600	41600	41600	41600	0
272	20231103	150400	425549050	41600	41600	41600	41600	0
273	20231103	150300	425549050	41600	41600	41600	41600	96
274	20231103	150200	421555450	41600	41600	41600	41600	0
275	20231103	150100	421555450	41600	41600	41600	41600	0
276	20231103	150000	421555450	41600	41600	41600	41600	0
277	20231103	145900	421555450	41600	41600	41600	41600	0
278	20231103	145800	421555450	41600	41600	41600	41600	0
279	20231103	145700	421555450	41600	41600	41600	41600	0
280	20231103	145600	421555450	41600	41600	41600	41600	1
281	20231103	145500	421513850	41700	41700	41700	41700	2
282	20231103	145400	421430450	41650	41650	41650	41650	0
283	20231103	145300	421430450	41650	41650	41650	41650	24
284	20231103	145200	420430850	41600	41600	41600	41600	4
285	20231103	145100	420264450	41600	41600	41600	41600	0
286	20231103	145000	420264450	41600	41600	41600	41600	13
287	20231103	144900	419723650	41600	41650	41650	41600	4
288	20231103	144800	419557150	41650	41600	41650	41600	141
289	20231103	144700	413689300	41600	41600	41600	41600	2
290	20231103	144600	413606100	41600	41600	41600	41600	17
291	20231103	144500	412898900	41600	41600	41600	41600	2
292	20231103	144400	412815700	41600	41600	41600	41600	28
293	20231103	144300	411650900	41600	41600	41600	41600	16
294	20231103	144200	410985300	41600	41600	41600	41600	4
295	20231103	144100	410818900	41600	41600	41600	41600	30
296	20231103	144000	409570900	41600	41600	41600	41600	2
297	20231103	143900	409487700	41600	41600	41600	41600	15
298	20231103	143800	408863700	41600	41600	41600	41600	4
299	20231103	143700	408697300	41600	41650	41650	41600	8
300	20231103	143600	408364350	41650	41600	41650	41600	39
301	20231103	143500	406741050	41650	41650	41650	41650	5
302	20231103	143400	406532800	41650	41650	41650	41600	21
303	20231103	143300	405658850	41650	41600	41650	41600	49
304	20231103	143200	403618400	41600	41600	41650	41600	89
305	20231103	143100	399915450	41600	41600	41600	41600	14
306	20231103	143000	399333050	41600	41600	41600	41600	3
307	20231103	142900	399208250	41600	41600	41600	41600	17
308	20231103	142800	398501050	41600	41600	41600	41600	5
309	20231103	142700	398293050	41600	41600	41600	41600	14
310	20231103	142600	397710650	41600	41600	41600	41600	17
311	20231103	142500	397003450	41600	41600	41650	41600	57
312	20231103	142400	394629750	41600	41600	41600	41600	16
313	20231103	142300	393964150	41600	41600	41600	41600	7
314	20231103	142200	393672950	41600	41600	41600	41600	18
315	20231103	142100	392924150	41600	41600	41600	41600	18
316	20231103	142000	392175350	41600	41600	41600	41600	15
317	20231103	141900	391551350	41600	41600	41650	41600	30
318	20231103	141800	390303300	41600	41600	41600	41600	27
319	20231103	141700	389180100	41600	41600	41600	41600	17
320	20231103	141600	388472900	41600	41600	41650	41600	113
321	20231103	141500	383770800	41600	41600	41600	41600	26
322	20231103	141400	382689200	41600	41600	41600	41600	20
323	20231103	141300	381857200	41600	41600	41600	41600	1
324	20231103	141200	381815600	41600	41600	41600	41600	17
325	20231103	141100	381108400	41600	41600	41600	41600	4
326	20231103	141000	380942000	41600	41600	41600	41600	25
327	20231103	140900	379902000	41600	41600	41600	41600	6
328	20231103	140800	379652400	41600	41600	41600	41600	24
329	20231103	140700	378654000	41600	41600	41600	41600	15
330	20231103	140600	378030000	41600	41600	41600	41600	4
331	20231103	140500	377863600	41600	41600	41600	41600	17
332	20231103	140400	377156400	41600	41600	41600	41600	2
333	20231103	140300	377073200	41650	41650	41650	41650	31
334	20231103	140200	375782050	41650	41650	41650	41650	16
335	20231103	140100	375115650	41650	41650	41650	41650	4
336	20231103	140000	374949050	41650	41650	41650	41650	19
337	20231103	135900	374157700	41650	41650	41650	41650	4
338	20231103	135800	373991100	41650	41650	41650	41650	18
339	20231103	135700	373241400	41650	41650	41650	41650	7
340	20231103	135600	372949850	41650	41650	41650	41650	17
341	20231103	135500	372241800	41650	41650	41650	41650	19
342	20231103	135400	371450450	41700	41700	41700	41650	24
343	20231103	135300	370449800	41650	41650	41650	41650	16
344	20231103	135200	369783400	41650	41650	41650	41650	5
345	20231103	135100	369575150	41650	41600	41750	41600	15
346	20231103	135000	368950350	41600	41650	41650	41600	31
347	20231103	134900	367659300	41650	41650	41650	41600	10
348	20231103	134800	367242950	41650	41700	41700	41650	25
349	20231103	134700	366201000	41700	41700	41700	41700	20
350	20231103	134600	365367000	41650	41650	41650	41600	30
351	20231103	134500	364117650	41600	41600	41650	41600	11
352	20231103	134400	363659850	41650	41600	41650	41600	21
353	20231103	134300	362785350	41650	41600	41650	41600	24
354	20231103	134200	361785800	41650	41650	41650	41600	23
355	20231103	134100	360827950	41650	41650	41650	41650	14
356	20231103	134000	360244850	41650	41650	41650	41650	7
357	20231103	133900	359953300	41650	41700	41700	41650	7
358	20231103	133800	359661700	41600	41600	41650	41600	35
359	20231103	133700	358204800	41650	41600	41650	41600	14
360	20231103	133600	357621950	41650	41600	41650	41600	17
361	20231103	133500	356913950	41600	41600	41650	41600	32
362	20231103	133400	355581800	41600	41600	41600	41600	4
363	20231103	133300	355415400	41650	41600	41700	41600	54
364	20231103	133200	353166900	41550	41550	41550	41550	0
365	20231103	133100	353166900	41550	41550	41700	41550	52
366	20231103	133000	351003100	41600	41600	41600	41600	4
367	20231103	132900	350836700	41650	41600	41650	41550	23
368	20231103	132800	349879850	41600	41600	41600	41600	3
369	20231103	132700	349755050	41600	41600	41600	41600	13
370	20231103	132600	349214250	41600	41600	41600	41600	14
371	20231103	132500	348631850	41600	41600	41600	41600	12
372	20231103	132400	348132650	41600	41600	41650	41600	40
373	20231103	132300	346468350	41600	41600	41600	41600	2
374	20231103	132200	346385150	41600	41600	41600	41600	25
375	20231103	132100	345345150	41600	41600	41600	41600	14
376	20231103	132000	344762750	41600	41600	41600	41600	2
377	20231103	131900	344679550	41600	41600	41600	41600	16
378	20231103	131800	344013950	41600	41600	41650	41600	6
379	20231103	131700	343764300	41600	41600	41650	41600	16
380	20231103	131600	343098650	41600	41650	41650	41600	4
381	20231103	131500	342932200	41600	41600	41600	41600	15
382	20231103	131400	342308200	41600	41600	41600	41600	16
383	20231103	131300	341642600	41650	41600	41650	41600	13
384	20231103	131200	341101750	41650	41600	41650	41600	16
385	20231103	131100	340436100	41600	41600	41650	41600	5
386	20231103	131000	340228050	41600	41600	41650	41600	15
387	20231103	130900	339604000	41600	41600	41600	41600	16
388	20231103	130800	338938400	41650	41600	41650	41600	5
389	20231103	130700	338730250	41600	41650	41650	41600	17
390	20231103	130600	338023000	41650	41600	41650	41600	7
391	20231103	130500	337731700	41650	41650	41650	41600	16
392	20231103	130400	337066000	41650	41650	41650	41600	9
393	20231103	130300	336691300	41650	41650	41700	41600	41
394	20231103	130200	334982950	41650	41650	41650	41650	34
395	20231103	130100	333566850	41650	41650	41650	41650	1
396	20231103	130000	333525200	41700	41600	41700	41600	3
397	20231103	125900	333400200	41650	41650	41650	41650	1
398	20231103	125800	333358550	41700	41600	41700	41600	24
399	20231103	125700	332358900	41700	41650	41700	41650	16
400	20231103	125600	331692450	41650	41600	41650	41600	9
401	20231103	125500	331318000	41700	41650	41700	41650	14
402	20231103	125400	330734850	41700	41700	41700	41700	14
403	20231103	125300	330151050	41600	41750	41800	41600	34
404	20231103	125200	328735000	41600	41700	41800	41600	38
405	20231103	125100	327151200	41750	41700	41750	41700	29
406	20231103	125000	325940550	41700	41700	41700	41600	16
407	20231103	124900	325273450	41700	41700	41700	41700	2
408	20231103	124800	325190050	41700	41700	41700	41700	15
409	20231103	124700	324564550	41700	41700	41700	41700	2
410	20231103	124600	324481150	41700	41700	41750	41700	40
411	20231103	124500	322813100	41700	41700	41700	41650	22
412	20231103	124400	321896400	41650	41650	41700	41650	8
413	20231103	124300	321562900	41650	41650	41650	41650	14
414	20231103	124200	320979800	41650	41650	41650	41650	2
415	20231103	124100	320896500	41700	41700	41700	41700	1
416	20231103	124000	320854800	41750	41700	41750	41650	18
417	20231103	123900	320104200	41700	41700	41750	41700	14
418	20231103	123800	319520350	41700	41700	41700	41650	55
419	20231103	123700	317226950	41700	41700	41700	41700	2
420	20231103	123600	317143550	41700	41700	41700	41700	13
421	20231103	123500	316601450	41700	41700	41700	41700	2
422	20231103	123400	316518050	41650	41750	41800	41650	22
423	20231103	123300	315600300	41750	41700	41750	41650	16
424	20231103	123200	314933100	41700	41650	41700	41650	10
425	20231103	123100	314516550	41700	41650	41750	41650	31
426	20231103	123000	313224350	41750	41700	41750	41700	3
427	20231103	122900	313099200	41700	41700	41750	41700	15
428	20231103	122800	312473650	41650	41700	41700	41650	16
429	20231103	122700	311806500	41700	41750	41750	41650	102
430	20231103	122600	307557100	41700	41700	41750	41650	32
431	20231103	122500	306222300	41700	41700	41700	41700	1
432	20231103	122400	306180600	41700	41700	41700	41700	14
433	20231103	122300	305596800	41700	41700	41700	41700	2
434	20231103	122200	305513400	41700	41700	41700	41700	15
435	20231103	122100	304887900	41700	41700	41750	41700	26
436	20231103	122000	303803650	41700	41700	41700	41700	1
437	20231103	121900	303761950	41700	41750	41750	41650	18
438	20231103	121800	303011350	41700	41700	41700	41700	16
439	20231103	121700	302344150	41700	41700	41700	41700	17
440	20231103	121600	301635250	41650	41700	41700	41650	3
441	20231103	121500	301510200	41700	41700	41700	41700	53
442	20231103	121400	299300100	41700	41700	41700	41650	14
443	20231103	121300	298716350	41700	41700	41700	41700	20
444	20231103	121200	297882350	41650	41600	41700	41600	53
445	20231103	121100	295673800	41650	41650	41650	41650	4
446	20231103	121000	295507200	41600	41650	41650	41600	31
447	20231103	120900	294216100	41650	41650	41650	41650	17
448	20231103	120800	293508050	41650	41650	41650	41650	3
449	20231103	120700	293383100	41650	41600	41650	41600	14
450	20231103	120600	292800050	41650	41650	41650	41600	6
451	20231103	120500	292550200	41650	41600	41650	41600	29
452	20231103	120400	291342400	41650	41600	41650	41600	4
453	20231103	120300	291175900	41650	41650	41650	41650	13
454	20231103	120200	290634450	41600	41600	41650	41600	25
455	20231103	120100	289593700	41700	41650	41700	41600	73
456	20231103	120000	286554500	41600	41600	41600	41600	16
457	20231103	115900	285888900	41600	41600	41650	41550	129
458	20231103	115800	280521450	41550	41550	41550	41550	15
459	20231103	115700	279898200	41600	41550	41600	41550	19
460	20231103	115600	279108600	41550	41550	41550	41550	3
461	20231103	115500	278983950	41550	41550	41600	41550	18
462	20231103	115400	278235900	41550	41550	41600	41550	29
463	20231103	115300	277030750	41550	41600	41600	41550	10
464	20231103	115200	276615000	41600	41600	41600	41600	38
465	20231103	115100	275034200	41600	41600	41600	41600	16
466	20231103	115000	274368600	41600	41600	41600	41600	15
467	20231103	114900	273744600	41600	41600	41650	41600	6
468	20231103	114800	273494850	41600	41600	41600	41600	24
469	20231103	114700	272496450	41600	41600	41600	41600	2
470	20231103	114600	272413250	41600	41600	41600	41600	15
471	20231103	114500	271789250	41600	41600	41600	41600	17
472	20231103	114400	271082050	41600	41600	41600	41600	3
473	20231103	114300	270957250	41600	41600	41600	41600	13
474	20231103	114200	270416450	41600	41600	41600	41600	4
475	20231103	114100	270250050	41600	41600	41600	41600	15
476	20231103	114000	269626050	41600	41600	41600	41600	13
477	20231103	113900	269085250	41600	41600	41600	41600	15
478	20231103	113800	268461250	41600	41600	41600	41600	16
479	20231103	113700	267795650	41600	41600	41600	41600	0
480	20231103	113600	267795650	41600	41600	41600	41600	16
481	20231103	113500	267130050	41600	41650	41650	41600	4
482	20231103	113400	266963600	41600	41600	41650	41600	16
483	20231103	113300	266297950	41600	41600	41600	41600	16
484	20231103	113200	265632350	41600	41600	41600	41600	3
485	20231103	113100	265507550	41600	41600	41600	41600	12
486	20231103	113000	265008350	41600	41600	41600	41600	5
487	20231103	112900	264800350	41600	41600	41600	41600	16
488	20231103	112800	264134750	41600	41600	41600	41600	15
489	20231103	112700	263510750	41600	41600	41600	41600	7
490	20231103	112600	263219550	41600	41600	41600	41600	13
491	20231103	112500	262678750	41600	41650	41650	41600	31
492	20231103	112400	261388500	41600	41600	41600	41600	20
493	20231103	112300	260556500	41600	41600	41650	41600	27
494	20231103	112200	259433100	41550	41550	41550	41550	15
495	20231103	112100	258809850	41600	41550	41600	41550	31
496	20231103	112000	257520400	41550	41550	41550	41550	1
497	20231103	111900	257478850	41600	41600	41600	41550	30
498	20231103	111800	256230950	41600	41650	41650	41600	13
499	20231103	111700	255689650	41650	41600	41650	41600	15
500	20231103	111600	255065000	41600	41650	41650	41600	14
501	20231103	111500	254482050	41700	41700	41700	41700	4
502	20231103	111400	254315250	41700	41650	41700	41600	92
503	20231103	111300	250481100	41550	41550	41550	41550	2
504	20231103	111200	250398000	41550	41600	41600	41550	17
505	20231103	111100	249690850	41600	41600	41600	41600	3
506	20231103	111000	249566050	41650	41600	41650	41550	14
507	20231103	110900	248983200	41600	41600	41600	41550	17
508	20231103	110800	248276050	41550	41550	41550	41550	0
509	20231103	110700	248276050	41550	41600	41700	41550	41
510	20231103	110600	246569050	41550	41550	41550	41550	4
511	20231103	110500	246402850	41600	41600	41600	41550	14
512	20231103	110400	245820600	41550	41550	41600	41550	26
513	20231103	110300	244739600	41550	41550	41600	41550	34
514	20231103	110200	243326100	41600	41550	41600	41550	13
515	20231103	110100	242785350	41550	41600	41600	41550	35
516	20231103	110000	241329500	41550	41550	41550	41550	18
517	20231103	105900	240581600	41550	41600	41600	41550	122
518	20231103	105800	235508550	41600	41600	41600	41600	43
519	20231103	105700	233719750	41600	41600	41600	41600	16
520	20231103	105600	233054150	41600	41600	41600	41600	3
521	20231103	105500	232929350	41600	41650	41650	41600	21
522	20231103	105400	232055450	41600	41600	41600	41600	11
523	20231103	105300	231597850	41600	41600	41600	41600	16
524	20231103	105200	230932250	41600	41600	41600	41600	15
525	20231103	105100	230308250	41600	41600	41600	41600	4
526	20231103	105000	230141850	41600	41650	41650	41600	11
527	20231103	104900	229683900	41650	41650	41650	41650	51
528	20231103	104800	227559750	41650	41650	41650	41600	29
529	20231103	104700	226352650	41650	41650	41650	41650	11
530	20231103	104600	225894500	41700	41700	41700	41700	17
531	20231103	104500	225185600	41700	41700	41700	41700	43
532	20231103	104400	223392500	41700	41750	41750	41700	10
533	20231103	104300	222975450	41700	41700	41700	41700	16
534	20231103	104200	222308250	41700	41700	41750	41700	18
535	20231103	104100	221557100	41700	41700	41700	41700	14
536	20231103	104000	220973300	41750	41700	41750	41700	275
537	20231103	103900	209493000	41700	41700	41700	41700	9
538	20231103	103800	209117700	41700	41700	41750	41700	50
539	20231103	103700	207032150	41700	41700	41750	41700	18
540	20231103	103600	206281350	41700	41650	41700	41650	33
541	20231103	103500	204905450	41650	41600	41750	41600	175
542	20231103	103400	197613650	41600	41600	41600	41600	15
543	20231103	103300	196989650	41650	41600	41650	41600	25
544	20231103	103200	195949450	41600	41600	41600	41600	6
545	20231103	103100	195699850	41600	41600	41600	41600	18
546	20231103	103000	194951050	41600	41600	41600	41600	6
547	20231103	102900	194701450	41600	41600	41600	41600	21
548	20231103	102800	193827850	41600	41600	41600	41600	1
549	20231103	102700	193786250	41600	41600	41650	41600	175
550	20231103	102600	186498250	41600	41600	41600	41600	4
551	20231103	102500	186331850	41600	41600	41650	41600	193
552	20231103	102400	178294900	41600	41600	41600	41600	21
553	20231103	102300	177421300	41600	41600	41600	41600	8
554	20231103	102200	177088500	41600	41600	41600	41600	17
555	20231103	102100	176381300	41600	41600	41600	41600	34
556	20231103	102000	174966900	41600	41600	41600	41600	5
557	20231103	101900	174758900	41600	41600	41600	41600	15
558	20231103	101800	174134900	41600	41550	41600	41550	30
559	20231103	101700	172887150	41600	41600	41600	41600	16
560	20231103	101600	172221550	41600	41600	41600	41600	12
561	20231103	101500	171722350	41600	41650	41650	41600	6
562	20231103	101400	171472550	41650	41600	41650	41600	76
563	20231103	101300	168308150	41600	41600	41600	41600	3
564	20231103	101200	168183350	41600	41650	41650	41600	9
565	20231103	101100	167808550	41650	41650	41650	41650	40
566	20231103	101000	166142550	41650	41550	41650	41550	88
567	20231103	100900	162480500	41550	41550	41550	41550	140
568	20231103	100800	156663500	41550	41600	41600	41550	67
569	20231103	100700	153876400	41550	41600	41600	41550	60
570	20231103	100600	151380650	41600	41600	41650	41600	275
571	20231103	100500	139927000	41600	41600	41600	41600	16
572	20231103	100400	139261400	41600	41600	41600	41600	17
573	20231103	100300	138554200	41600	41600	41600	41600	21
574	20231103	100200	137680600	41600	41600	41600	41600	20
575	20231103	100100	136848600	41600	41600	41600	41600	3
576	20231103	100000	136723800	41600	41600	41600	41600	22
577	20231103	095900	135808600	41600	41600	41600	41600	13
578	20231103	095800	135267800	41650	41650	41650	41650	3
579	20231103	095700	135142850	41650	41600	41650	41600	27
580	20231103	095600	134019600	41600	41600	41600	41600	0
581	20231103	095500	134019600	41600	41600	41600	41600	24
582	20231103	095400	133021200	41600	41600	41600	41600	1
583	20231103	095300	132979600	41600	41600	41650	41600	18
584	20231103	095200	132230650	41600	41600	41600	41600	12
585	20231103	095100	131731450	41600	41600	41600	41600	19
586	20231103	095000	130941050	41600	41600	41600	41600	11
587	20231103	094900	130483450	41600	41600	41600	41600	2
588	20231103	094800	130400250	41600	41600	41600	41600	38
589	20231103	094700	128819450	41600	41600	41600	41600	19
590	20231103	094600	128029050	41600	41600	41600	41600	0
591	20231103	094500	128029050	41600	41600	41600	41600	25
592	20231103	094400	126989050	41600	41600	41600	41600	2
593	20231103	094300	126905850	41600	41600	41600	41600	44
594	20231103	094200	125075450	41600	41600	41600	41600	0
595	20231103	094100	125075450	41600	41600	41600	41600	12
596	20231103	094000	124576250	41600	41600	41600	41600	17
597	20231103	093900	123869050	41600	41600	41600	41600	16
598	20231103	093800	123203450	41600	41600	41600	41600	17
599	20231103	093700	122496250	41600	41600	41600	41600	8
600	20231103	093600	122163450	41600	41600	41600	41600	14
601	20231103	093500	121581050	41600	41600	41600	41600	12
602	20231103	093400	121081850	41600	41600	41600	41550	64
603	20231103	093300	118419550	41600	41550	41600	41550	13
604	20231103	093200	117879350	41550	41550	41550	41550	1
605	20231103	093100	117837800	41600	41600	41650	41600	16
606	20231103	093000	117172150	41600	41600	41600	41600	68
607	20231103	092900	114343350	41600	41600	41600	41600	14
608	20231103	092800	113760950	41600	41600	41600	41600	14
609	20231103	092700	113178550	41600	41600	41600	41600	11
610	20231103	092600	112720950	41600	41650	41650	41600	15
611	20231103	092500	112096850	41650	41700	41700	41650	100
612	20231103	092400	107927100	41700	41600	41700	41600	15
613	20231103	092300	107302950	41700	41600	41700	41600	160
614	20231103	092200	100639250	41600	41600	41600	41600	0
615	20231103	092100	100639250	41600	41600	41650	41600	18
616	20231103	092000	99890400	41600	41600	41600	41600	8
617	20231103	091900	99557600	41550	41600	41700	41550	309
618	20231103	091800	86704100	41650	41600	41650	41600	18
619	20231103	091700	85954600	41700	41700	41700	41700	21
620	20231103	091600	85078900	41550	41600	41600	41550	4
621	20231103	091500	84912550	41700	41700	41700	41550	100
622	20231103	091400	80743800	41750	41750	41750	41750	0
623	20231103	091300	80743800	41750	41750	41750	41750	50
624	20231103	091200	78656300	41750	41850	41850	41750	18
625	20231103	091100	77904000	41850	41900	41900	41850	112
626	20231103	091000	73211450	41950	41750	41950	41750	1083
627	20231103	090900	27896100	41750	41750	41750	41750	17
628	20231103	090800	27186350	41800	41750	41800	41750	48
629	20231103	090700	25181800	41750	41750	41750	41750	105
630	20231103	090600	20798050	41750	41750	41800	41750	74
631	20231103	090500	17708350	41800	41800	41800	41800	0
632	20231103	090400	17708350	41800	41650	41800	41650	180
633	20231103	090300	10195350	41550	41550	41550	41550	25
634	20231103	090200	9156600	41550	41550	41600	41500	78
635	20231103	090100	5915400	41550	41550	41600	41550	80
636	20231103	090000	2588500	41750	41750	41750	41750	62