KissMeData/078930/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	194800	5759251600	41650	41650	41650	41650	12458
3	20231107	194700	5759251600	41650	41650	41650	41650	0
4	20231107	194600	5759251600	41650	41650	41650	41650	0
5	20231107	194500	5759251600	41650	41650	41650	41650	0
6	20231107	194400	5759251600	41650	41650	41650	41650	0
7	20231107	194300	5759251600	41650	41650	41650	41650	0
8	20231107	194200	5759251600	41650	41650	41650	41650	0
9	20231107	194100	5759251600	41650	41650	41650	41650	0
10	20231107	194000	5759251600	41650	41650	41650	41650	0
11	20231107	193900	5759251600	41650	41650	41650	41650	0
12	20231107	193800	5759251600	41650	41650	41650	41650	0
13	20231107	193700	5759251600	41650	41650	41650	41650	0
14	20231107	193600	5759251600	41650	41650	41650	41650	0
15	20231107	193500	5759251600	41650	41650	41650	41650	0
16	20231107	193400	5759251600	41650	41650	41650	41650	0
17	20231107	193300	5759251600	41650	41650	41650	41650	0
18	20231107	193200	5759251600	41650	41650	41650	41650	0
19	20231107	193100	5759251600	41650	41650	41650	41650	0
20	20231107	193000	5759251600	41650	41650	41650	41650	0
21	20231107	192900	5759251600	41650	41650	41650	41650	0
22	20231107	192800	5759251600	41650	41650	41650	41650	0
23	20231107	192700	5759251600	41650	41650	41650	41650	0
24	20231107	192600	5759251600	41650	41650	41650	41650	0
25	20231107	192500	5759251600	41650	41650	41650	41650	0
26	20231107	192400	5759251600	41650	41650	41650	41650	0
27	20231107	192300	5759251600	41650	41650	41650	41650	0
28	20231107	192200	5759251600	41650	41650	41650	41650	0
29	20231107	192100	5759251600	41650	41650	41650	41650	0
30	20231107	192000	5759251600	41650	41650	41650	41650	0
31	20231107	191900	5759251600	41650	41650	41650	41650	0
32	20231107	191800	5759251600	41650	41650	41650	41650	12458
33	20231107	191700	5759251600	41650	41650	41650	41650	0
34	20231107	191600	5759251600	41650	41650	41650	41650	0
35	20231107	191500	5759251600	41650	41650	41650	41650	0
36	20231107	191400	5759251600	41650	41650	41650	41650	0
37	20231107	191300	5759251600	41650	41650	41650	41650	0
38	20231107	191200	5759251600	41650	41650	41650	41650	0
39	20231107	191100	5759251600	41650	41650	41650	41650	0
40	20231107	191000	5759251600	41650	41650	41650	41650	0
41	20231107	190900	5759251600	41650	41650	41650	41650	0
42	20231107	190800	5759251600	41650	41650	41650	41650	0
43	20231107	190700	5759251600	41650	41650	41650	41650	0
44	20231107	190600	5759251600	41650	41650	41650	41650	0
45	20231107	190500	5759251600	41650	41650	41650	41650	0
46	20231107	190400	5759251600	41650	41650	41650	41650	0
47	20231107	190300	5759251600	41650	41650	41650	41650	0
48	20231107	190200	5759251600	41650	41650	41650	41650	0
49	20231107	190100	5759251600	41650	41650	41650	41650	0
50	20231107	190000	5759251600	41650	41650	41650	41650	0
51	20231107	185900	5759251600	41650	41650	41650	41650	0
52	20231107	185800	5759251600	41650	41650	41650	41650	0
53	20231107	185700	5759251600	41650	41650	41650	41650	0
54	20231107	185600	5759251600	41650	41650	41650	41650	0
55	20231107	185500	5759251600	41650	41650	41650	41650	0
56	20231107	185400	5759251600	41650	41650	41650	41650	0
57	20231107	185300	5759251600	41650	41650	41650	41650	0
58	20231107	185200	5759251600	41650	41650	41650	41650	0
59	20231107	185100	5759251600	41650	41650	41650	41650	0
60	20231107	185000	5759251600	41650	41650	41650	41650	0
61	20231107	184900	5759251600	41650	41650	41650	41650	0
62	20231107	184800	5759251600	41650	41650	41650	41650	12458
63	20231107	184700	5759251600	41650	41650	41650	41650	0
64	20231107	184600	5759251600	41650	41650	41650	41650	0
65	20231107	184500	5759251600	41650	41650	41650	41650	0
66	20231107	184400	5759251600	41650	41650	41650	41650	0
67	20231107	184300	5759251600	41650	41650	41650	41650	0
68	20231107	184200	5759251600	41650	41650	41650	41650	0
69	20231107	184100	5759251600	41650	41650	41650	41650	0
70	20231107	184000	5759251600	41650	41650	41650	41650	0
71	20231107	183900	5759251600	41650	41650	41650	41650	0
72	20231107	183800	5759251600	41650	41650	41650	41650	0
73	20231107	183700	5759251600	41650	41650	41650	41650	0
74	20231107	183600	5759251600	41650	41650	41650	41650	0
75	20231107	183500	5759251600	41650	41650	41650	41650	0
76	20231107	183400	5759251600	41650	41650	41650	41650	0
77	20231107	183300	5759251600	41650	41650	41650	41650	0
78	20231107	183200	5759251600	41650	41650	41650	41650	0
79	20231107	183100	5759251600	41650	41650	41650	41650	0
80	20231107	183000	5759251600	41650	41650	41650	41650	0
81	20231107	182900	5759251600	41650	41650	41650	41650	0
82	20231107	182800	5759251600	41650	41650	41650	41650	0
83	20231107	182700	5759251600	41650	41650	41650	41650	0
84	20231107	182600	5759251600	41650	41650	41650	41650	0
85	20231107	182500	5759251600	41650	41650	41650	41650	0
86	20231107	182400	5759251600	41650	41650	41650	41650	0
87	20231107	182300	5759251600	41650	41650	41650	41650	0
88	20231107	182200	5759251600	41650	41650	41650	41650	0
89	20231107	182100	5759251600	41650	41650	41650	41650	0
90	20231107	182000	5759251600	41650	41650	41650	41650	0
91	20231107	181900	5759251600	41650	41650	41650	41650	0
92	20231107	181800	5759251600	41650	41650	41650	41650	12458
93	20231107	181700	5759251600	41650	41650	41650	41650	0
94	20231107	181600	5759251600	41650	41650	41650	41650	0
95	20231107	181500	5759251600	41650	41650	41650	41650	0
96	20231107	181400	5759251600	41650	41650	41650	41650	0
97	20231107	181300	5759251600	41650	41650	41650	41650	0
98	20231107	181200	5759251600	41650	41650	41650	41650	0
99	20231107	181100	5759251600	41650	41650	41650	41650	0
100	20231107	181000	5759251600	41650	41650	41650	41650	0
101	20231107	180900	5759251600	41650	41650	41650	41650	0
102	20231107	180800	5759251600	41650	41650	41650	41650	0
103	20231107	180700	5759251600	41650	41650	41650	41650	0
104	20231107	180600	5759251600	41650	41650	41650	41650	0
105	20231107	180500	5759251600	41650	41650	41650	41650	0
106	20231107	180400	5759251600	41650	41650	41650	41650	0
107	20231107	180300	5759251600	41650	41650	41650	41650	0
108	20231107	180200	5759251600	41650	41650	41650	41650	0
109	20231107	180100	5759251600	41650	41650	41650	41650	0
110	20231107	180000	5759251600	41650	41650	41650	41650	0
111	20231107	175900	5759251600	41650	41650	41650	41650	0
112	20231107	175800	5759251600	41650	41650	41650	41650	0
113	20231107	175700	5759251600	41650	41650	41650	41650	0
114	20231107	175600	5759251600	41650	41650	41650	41650	0
115	20231107	175500	5759251600	41650	41650	41650	41650	0
116	20231107	175400	5759251600	41650	41650	41650	41650	0
117	20231107	175300	5759251600	41650	41650	41650	41650	0
118	20231107	175200	5759251600	41650	41650	41650	41650	0
119	20231107	175100	5759251600	41650	41650	41650	41650	0
120	20231107	175000	5759251600	41650	41650	41650	41650	0
121	20231107	174900	5759251600	41650	41650	41650	41650	0
122	20231107	174800	5759251600	41650	41650	41650	41650	12458
123	20231107	174700	5759251600	41650	41650	41650	41650	0
124	20231107	174600	5759251600	41650	41650	41650	41650	0
125	20231107	174500	5759251600	41650	41650	41650	41650	0
126	20231107	174400	5759251600	41650	41650	41650	41650	0
127	20231107	174300	5759251600	41650	41650	41650	41650	0
128	20231107	174200	5759251600	41650	41650	41650	41650	0
129	20231107	174100	5759251600	41650	41650	41650	41650	0
130	20231107	174000	5759251600	41650	41650	41650	41650	0
131	20231107	173900	5759251600	41650	41650	41650	41650	0
132	20231107	173800	5759251600	41650	41650	41650	41650	0
133	20231107	173700	5759251600	41650	41650	41650	41650	0
134	20231107	173600	5759251600	41650	41650	41650	41650	0
135	20231107	173500	5759251600	41650	41650	41650	41650	0
136	20231107	173400	5759251600	41650	41650	41650	41650	0
137	20231107	173300	5759251600	41650	41650	41650	41650	0
138	20231107	173200	5759251600	41650	41650	41650	41650	0
139	20231107	173100	5759251600	41650	41650	41650	41650	0
140	20231107	173000	5759251600	41650	41650	41650	41650	0
141	20231107	172900	5759251600	41650	41650	41650	41650	0
142	20231107	172800	5759251600	41650	41650	41650	41650	0
143	20231107	172700	5759251600	41650	41650	41650	41650	0
144	20231107	172600	5759251600	41650	41650	41650	41650	0
145	20231107	172500	5759251600	41650	41650	41650	41650	0
146	20231107	172400	5759251600	41650	41650	41650	41650	0
147	20231107	172300	5759251600	41650	41650	41650	41650	0
148	20231107	172200	5759251600	41650	41650	41650	41650	0
149	20231107	172100	5759251600	41650	41650	41650	41650	0
150	20231107	172000	5759251600	41650	41650	41650	41650	0
151	20231107	171900	5759251600	41650	41650	41650	41650	0
152	20231107	171800	5759251600	41650	41650	41650	41650	12458
153	20231107	171700	5759251600	41650	41650	41650	41650	0
154	20231107	171600	5759251600	41650	41650	41650	41650	0
155	20231107	171500	5759251600	41650	41650	41650	41650	0
156	20231107	171400	5759251600	41650	41650	41650	41650	0
157	20231107	171300	5759251600	41650	41650	41650	41650	0
158	20231107	171200	5759251600	41650	41650	41650	41650	0
159	20231107	171100	5759251600	41650	41650	41650	41650	0
160	20231107	171000	5759251600	41650	41650	41650	41650	0
161	20231107	170900	5759251600	41650	41650	41650	41650	0
162	20231107	170800	5759251600	41650	41650	41650	41650	0
163	20231107	170700	5759251600	41650	41650	41650	41650	0
164	20231107	170600	5759251600	41650	41650	41650	41650	0
165	20231107	170500	5759251600	41650	41650	41650	41650	0
166	20231107	170400	5759251600	41650	41650	41650	41650	0
167	20231107	170300	5759251600	41650	41650	41650	41650	0
168	20231107	170200	5759251600	41650	41650	41650	41650	0
169	20231107	170100	5759251600	41650	41650	41650	41650	0
170	20231107	170000	5759251600	41650	41650	41650	41650	0
171	20231107	165900	5759251600	41650	41650	41650	41650	0
172	20231107	165800	5759251600	41650	41650	41650	41650	0
173	20231107	165700	5759251600	41650	41650	41650	41650	0
174	20231107	165600	5759251600	41650	41650	41650	41650	0
175	20231107	165500	5759251600	41650	41650	41650	41650	0
176	20231107	165400	5759251600	41650	41650	41650	41650	0
177	20231107	165300	5759251600	41650	41650	41650	41650	0
178	20231107	165200	5759251600	41650	41650	41650	41650	0
179	20231107	165100	5759251600	41650	41650	41650	41650	0
180	20231107	165000	5759251600	41650	41650	41650	41650	0
181	20231107	164900	5759251600	41650	41650	41650	41650	0
182	20231107	164800	5759251600	41650	41650	41650	41650	12458
183	20231107	164700	5759251600	41650	41650	41650	41650	0
184	20231107	164600	5759251600	41650	41650	41650	41650	0
185	20231107	164500	5759251600	41650	41650	41650	41650	0
186	20231107	164400	5759251600	41650	41650	41650	41650	0
187	20231107	164300	5759251600	41650	41650	41650	41650	0
188	20231107	164200	5759251600	41650	41650	41650	41650	0
189	20231107	164100	5759251600	41650	41650	41650	41650	0
190	20231107	164000	5759251600	41650	41650	41650	41650	0
191	20231107	163900	5759251600	41650	41650	41650	41650	0
192	20231107	163800	5759251600	41650	41650	41650	41650	0
193	20231107	163700	5759251600	41650	41650	41650	41650	0
194	20231107	163600	5759251600	41650	41650	41650	41650	0
195	20231107	163500	5759251600	41650	41650	41650	41650	0
196	20231107	163400	5759251600	41650	41650	41650	41650	0
197	20231107	163300	5759251600	41650	41650	41650	41650	0
198	20231107	163200	5759251600	41650	41650	41650	41650	0
199	20231107	163100	5759251600	41650	41650	41650	41650	0
200	20231107	163000	5759251600	41650	41650	41650	41650	0
201	20231107	162900	5759251600	41650	41650	41650	41650	0
202	20231107	162800	5759251600	41650	41650	41650	41650	0
203	20231107	162700	5759251600	41650	41650	41650	41650	0
204	20231107	162600	5759251600	41650	41650	41650	41650	0
205	20231107	162500	5759251600	41650	41650	41650	41650	0
206	20231107	162400	5759251600	41650	41650	41650	41650	0
207	20231107	162300	5759251600	41650	41650	41650	41650	0
208	20231107	162200	5759251600	41650	41650	41650	41650	0
209	20231107	162100	5759251600	41650	41650	41650	41650	0
210	20231107	162000	5759251600	41650	41650	41650	41650	0
211	20231107	161900	5759251600	41650	41650	41650	41650	0
212	20231107	161800	5759251600	41650	41650	41650	41650	12458
213	20231107	161700	5759251600	41650	41650	41650	41650	0
214	20231107	161600	5759251600	41650	41650	41650	41650	0
215	20231107	161500	5759251600	41650	41650	41650	41650	0
216	20231107	161400	5759251600	41650	41650	41650	41650	0
217	20231107	161300	5759251600	41650	41650	41650	41650	0
218	20231107	161200	5759251600	41650	41650	41650	41650	0
219	20231107	161100	5759251600	41650	41650	41650	41650	0
220	20231107	161000	5759251600	41650	41650	41650	41650	0
221	20231107	160900	5759251600	41650	41650	41650	41650	0
222	20231107	160800	5759251600	41650	41650	41650	41650	0
223	20231107	160700	5759251600	41650	41650	41650	41650	0
224	20231107	160600	5759251600	41650	41650	41650	41650	0
225	20231107	160500	5759251600	41650	41650	41650	41650	0
226	20231107	160400	5759251600	41650	41650	41650	41650	0
227	20231107	160300	5759251600	41650	41650	41650	41650	0
228	20231107	160200	5759251600	41650	41650	41650	41650	0
229	20231107	160100	5759251600	41650	41650	41650	41650	0
230	20231107	160000	5759251600	41650	41650	41650	41650	0
231	20231107	155900	5759251600	41650	41650	41650	41650	0
232	20231107	155800	5759251600	41650	41650	41650	41650	0
233	20231107	155700	5759251600	41650	41650	41650	41650	0
234	20231107	155600	5759251600	41650	41650	41650	41650	0
235	20231107	155500	5759251600	41650	41650	41650	41650	0
236	20231107	155400	5759251600	41650	41650	41650	41650	0
237	20231107	155300	5759251600	41650	41650	41650	41650	0
238	20231107	155200	5759251600	41650	41650	41650	41650	0
239	20231107	155100	5759251600	41650	41650	41650	41650	0
240	20231107	155000	5759251600	41650	41650	41650	41650	0
241	20231107	154900	5759251600	41650	41650	41650	41650	0
242	20231107	154800	5759251600	41650	41650	41650	41650	12458
243	20231107	154700	5759251600	41650	41650	41650	41650	0
244	20231107	154600	5759251600	41650	41650	41650	41650	0
245	20231107	154500	5759251600	41650	41650	41650	41650	0
246	20231107	154400	5759251600	41650	41650	41650	41650	0
247	20231107	154300	5759251600	41650	41650	41650	41650	0
248	20231107	154200	5759251600	41650	41650	41650	41650	0
249	20231107	154100	5759251600	41650	41650	41650	41650	0
250	20231107	154000	5759251600	41650	41650	41650	41650	0
251	20231107	153900	5759251600	41650	41650	41650	41650	0
252	20231107	153800	5759251600	41650	41650	41650	41650	0
253	20231107	153700	5759251600	41650	41650	41650	41650	0
254	20231107	153600	5759251600	41650	41650	41650	41650	0
255	20231107	153500	5759251600	41650	41650	41650	41650	0
256	20231107	153400	5759251600	41650	41650	41650	41650	0
257	20231107	153300	5759251600	41650	41650	41650	41650	0
258	20231107	153200	5759251600	41650	41650	41650	41650	0
259	20231107	153100	5759251600	41650	41650	41650	41650	0
260	20231107	153000	5759251600	41650	41650	41650	41650	12458
261	20231107	152900	5240375900	41600	41600	41600	41600	0
262	20231107	152800	5240375900	41600	41600	41600	41600	0
263	20231107	152700	5240375900	41600	41600	41600	41600	0
264	20231107	152600	5240375900	41600	41600	41600	41600	0
265	20231107	152500	5240375900	41600	41600	41600	41600	0
266	20231107	152400	5240375900	41600	41600	41600	41600	0
267	20231107	152300	5240375900	41600	41600	41600	41600	0
268	20231107	152200	5240375900	41600	41600	41600	41600	0
269	20231107	152100	5240375900	41600	41600	41600	41600	0
270	20231107	152000	5240375900	41600	41600	41600	41600	0
271	20231107	151900	5240375900	41600	41500	41600	41500	101
272	20231107	151800	5236179750	41500	41500	41500	41500	229
273	20231107	151700	5226676250	41500	41650	41650	41500	1969
274	20231107	151600	5144865450	41550	41550	41600	41550	494
275	20231107	151500	5124317900	41550	41550	41600	41550	165
276	20231107	151400	5117460950	41550	41550	41600	41550	350
277	20231107	151300	5102918200	41550	41550	41600	41500	447
278	20231107	151200	5084351450	41550	41550	41550	41500	525
279	20231107	151100	5062546350	41500	41550	41550	41500	1228
280	20231107	151000	5011533100	41550	41550	41600	41550	428
281	20231107	150900	4993749350	41550	41550	41600	41550	880
282	20231107	150800	4957180650	41550	41550	41600	41550	405
283	20231107	150700	4940352650	41550	41550	41600	41550	442
284	20231107	150600	4921985000	41550	41600	41600	41550	467
285	20231107	150500	4902577650	41550	41550	41600	41550	409
286	20231107	150400	4885582750	41550	41550	41600	41550	560
287	20231107	150300	4862313600	41550	41550	41600	41550	843
288	20231107	150200	4827280100	41550	41550	41600	41550	463
289	20231107	150100	4808038100	41550	41550	41600	41550	413
290	20231107	150000	4790877700	41550	41600	41600	41550	548
291	20231107	145900	4768102800	41550	41550	41600	41550	408
292	20231107	145800	4751149800	41550	41600	41600	41550	511
293	20231107	145700	4729915900	41550	41550	41600	41550	408
294	20231107	145600	4712962400	41550	41550	41600	41550	787
295	20231107	145500	4680261150	41550	41550	41600	41550	398
296	20231107	145400	4663723250	41600	41550	41600	41550	437
297	20231107	145300	4645560300	41550	41550	41600	41550	433
298	20231107	145200	4627565800	41550	41600	41600	41550	413
299	20231107	145100	4610402750	41600	41600	41600	41550	295
300	20231107	145000	4598142650	41550	41550	41600	41550	184
301	20231107	144900	4590497100	41600	41600	41600	41550	108
302	20231107	144800	4586007450	41600	41600	41600	41550	149
303	20231107	144700	4579810250	41600	41550	41600	41550	107
304	20231107	144600	4575361250	41600	41600	41600	41600	18
305	20231107	144500	4574612450	41550	41600	41600	41550	37
306	20231107	144400	4573073950	41600	41600	41600	41550	637
307	20231107	144300	4546589500	41650	41600	41650	41600	90
308	20231107	144200	4542843350	41650	41600	41650	41600	92
309	20231107	144100	4539015100	41600	41650	41650	41600	52
310	20231107	144000	4536849950	41600	41600	41650	41600	556
311	20231107	143900	4513719400	41650	41600	41650	41600	3042
312	20231107	143800	4387160050	41600	41600	41600	41550	1379
313	20231107	143700	4329794550	41600	41600	41600	41550	2703
314	20231107	143600	4217362950	41600	41600	41600	41550	59
315	20231107	143500	4214909450	41550	41550	41600	41550	347
316	20231107	143400	4200491000	41550	41600	41600	41550	75
317	20231107	143300	4197372050	41600	41600	41600	41550	21
318	20231107	143200	4196498650	41600	41600	41600	41550	63
319	20231107	143100	4193878750	41550	41550	41600	41550	677
320	20231107	143000	4165749050	41600	41600	41600	41550	610
321	20231107	142900	4140400450	41600	41550	41600	41550	43
322	20231107	142800	4138612050	41600	41550	41600	41550	179
323	20231107	142700	4131166500	41550	41600	41600	41550	80
324	20231107	142600	4127839400	41600	41600	41600	41550	56
325	20231107	142500	4125510650	41550	41550	41600	41550	252
326	20231107	142400	4115038450	41600	41600	41600	41550	184
327	20231107	142300	4107391150	41550	41550	41600	41550	283
328	20231107	142200	4095630800	41550	41600	41600	41550	324
329	20231107	142100	4082166700	41600	41550	41600	41550	112
330	20231107	142000	4077511800	41500	41600	41600	41500	732
331	20231107	141900	4047110250	41600	41600	41600	41550	79
332	20231107	141800	4043824700	41550	41550	41600	41550	467
333	20231107	141700	4024419250	41600	41550	41600	41550	198
334	20231107	141600	4016190250	41600	41600	41600	41550	41
335	20231107	141500	4014484800	41600	41600	41600	41550	154
336	20231107	141400	4008079350	41500	41600	41600	41500	343
337	20231107	141300	3993829350	41600	41600	41600	41550	44
338	20231107	141200	3991999800	41550	41600	41600	41550	185
339	20231107	141100	3984309250	41550	41550	41600	41550	458
340	20231107	141000	3965278350	41600	41600	41600	41550	169
341	20231107	140900	3958253800	41550	41600	41600	41550	121
342	20231107	140800	3953223800	41600	41500	41600	41500	917
343	20231107	140700	3915120850	41500	41500	41550	41500	26
344	20231107	140600	3914040950	41550	41500	41550	41500	86
345	20231107	140500	3910468550	41500	41550	41550	41500	205
346	20231107	140400	3901959200	41550	41500	41550	41500	52
347	20231107	140300	3899799400	41500	41550	41550	41500	36
348	20231107	140200	3898304100	41500	41600	41600	41450	1587
349	20231107	140100	3832447600	41550	41550	41600	41550	1033
350	20231107	140000	3789525600	41600	41600	41600	41550	248
351	20231107	135900	3779218200	41550	41550	41600	41550	54
352	20231107	135800	3776972300	41550	41600	41600	41550	47
353	20231107	135700	3775018200	41600	41600	41600	41550	70
354	20231107	135600	3772107200	41550	41550	41600	41550	116
355	20231107	135500	3767285500	41550	41550	41600	41550	56
356	20231107	135400	3764956950	41600	41600	41600	41550	78
357	20231107	135300	3761713000	41550	41600	41600	41550	61
358	20231107	135200	3759176400	41550	41550	41600	41500	241
359	20231107	135100	3749163600	41500	41550	41550	41500	137
360	20231107	135000	3743472400	41500	41500	41550	41500	65
361	20231107	134900	3740772300	41550	41500	41550	41500	595
362	20231107	134800	3716061150	41500	41600	41600	41500	359
363	20231107	134700	3701154400	41550	41600	41600	41550	687
364	20231107	134600	3672607100	41550	41550	41600	41550	271
365	20231107	134500	3661345500	41550	41550	41600	41550	59
366	20231107	134400	3658892300	41550	41550	41550	41500	458
367	20231107	134300	3639863550	41550	41550	41550	41500	67
368	20231107	134200	3637081000	41550	41550	41600	41500	498
369	20231107	134100	3616389750	41550	41550	41600	41550	707
370	20231107	134000	3587013150	41600	41550	41600	41550	60
371	20231107	133900	3584517950	41550	41600	41600	41550	87
372	20231107	133800	3580900400	41600	41550	41600	41550	110
373	20231107	133700	3576329000	41550	41550	41600	41550	41
374	20231107	133600	3574623850	41550	41600	41600	41550	63
375	20231107	133500	3572004150	41550	41550	41600	41550	34
376	20231107	133400	3570591100	41600	41550	41600	41550	39
377	20231107	133300	3568969750	41550	41600	41600	41550	73
378	20231107	133200	3565933250	41550	41600	41600	41550	303
379	20231107	133100	3553343100	41550	41550	41550	41500	170
380	20231107	133000	3546280450	41550	41600	41600	41500	193
381	20231107	132900	3538260400	41550	41600	41600	41500	1122
382	20231107	132800	3491641600	41550	41600	41600	41550	69
383	20231107	132700	3488771600	41600	41600	41600	41550	46
384	20231107	132600	3486858850	41600	41550	41600	41550	371
385	20231107	132500	3471442100	41550	41600	41600	41550	85
386	20231107	132400	3467909400	41550	41600	41600	41550	55
387	20231107	132300	3465622200	41550	41550	41600	41550	164
388	20231107	132200	3458806500	41600	41600	41600	41550	146
389	20231107	132100	3452739350	41600	41600	41600	41550	101
390	20231107	132000	3448538600	41550	41600	41600	41550	11
391	20231107	131900	3448081250	41550	41600	41600	41550	36
392	20231107	131800	3446584450	41550	41600	41600	41550	62
393	20231107	131700	3444006100	41550	41550	41600	41500	906
394	20231107	131600	3406361850	41600	41550	41600	41550	53
395	20231107	131500	3404157900	41600	41600	41600	41550	42
396	20231107	131400	3402410900	41550	41600	41600	41550	122
397	20231107	131300	3397336550	41600	41600	41600	41550	37
398	20231107	131200	3395798150	41600	41600	41600	41550	92
399	20231107	131100	3391972000	41600	41550	41600	41550	30
400	20231107	131000	3390724150	41600	41600	41650	41600	213
401	20231107	130900	3381863000	41600	41650	41650	41600	78
402	20231107	130800	3378615200	41600	41650	41650	41600	650
403	20231107	130700	3351573250	41600	41650	41650	41600	31
404	20231107	130600	3350283250	41600	41600	41650	41600	55
405	20231107	130500	3347992900	41650	41550	41650	41550	135
406	20231107	130400	3342376650	41600	41550	41600	41550	92
407	20231107	130300	3338549650	41600	41600	41600	41550	319
408	20231107	130200	3325279450	41550	41600	41600	41550	152
409	20231107	130100	3318961450	41600	41550	41600	41550	56
410	20231107	130000	3316632250	41600	41550	41600	41550	43
411	20231107	125900	3314843750	41600	41600	41600	41550	74
412	20231107	125800	3311765500	41600	41600	41600	41550	59
413	20231107	125700	3309311300	41550	41600	41600	41550	56
414	20231107	125600	3306981950	41600	41600	41600	41550	70
415	20231107	125500	3304070700	41600	41550	41600	41550	139
416	20231107	125400	3298288650	41600	41600	41650	41600	296
417	20231107	125300	3285972100	41650	41600	41650	41600	230
418	20231107	125200	3276403150	41600	41650	41650	41600	25
419	20231107	125100	3275362600	41650	41600	41650	41600	174
420	20231107	125000	3268121800	41650	41550	41650	41550	45
421	20231107	124900	3266248750	41600	41550	41600	41550	78
422	20231107	124800	3263005500	41550	41600	41600	41500	563
423	20231107	124700	3239616200	41550	41600	41600	41550	267
424	20231107	124600	3228521650	41550	41600	41600	41550	139
425	20231107	124500	3222742900	41600	41650	41650	41600	43
426	20231107	124400	3220952400	41600	41650	41650	41600	346
427	20231107	124300	3206556800	41650	41650	41650	41600	169
428	20231107	124200	3199525100	41600	41650	41650	41600	27
429	20231107	124100	3198400800	41600	41650	41650	41600	40
430	20231107	124000	3196735750	41650	41650	41650	41600	30
431	20231107	123900	3195486450	41650	41600	41650	41600	233
432	20231107	123800	3185786650	41650	41650	41650	41650	116
433	20231107	123700	3180955250	41650	41700	41700	41650	519
434	20231107	123600	3159337000	41700	41650	41700	41650	98
435	20231107	123500	3155253050	41650	41650	41700	41650	46
436	20231107	123400	3153335850	41650	41650	41700	41650	152
437	20231107	123300	3147004150	41650	41650	41700	41650	214
438	20231107	123200	3138088450	41650	41650	41650	41650	136
439	20231107	123100	3132424050	41650	41650	41700	41650	902
440	20231107	123000	3094855450	41700	41700	41700	41650	366
441	20231107	122900	3079598650	41700	41700	41700	41650	287
442	20231107	122800	3067636000	41650	41700	41700	41650	268
443	20231107	122700	3056472700	41650	41600	41650	41550	4435
444	20231107	122600	2871887100	41600	41600	41600	41600	22
445	20231107	122500	2870971900	41650	41550	41650	41550	3291
446	20231107	122400	2734096050	41550	41500	41550	41500	617
447	20231107	122300	2708475900	41500	41550	41550	41500	1191
448	20231107	122200	2659047850	41500	41550	41550	41500	191
449	20231107	122100	2651112400	41550	41500	41600	41500	412
450	20231107	122000	2633994300	41550	41500	41550	41500	82
451	20231107	121900	2630588100	41500	41550	41550	41500	292
452	20231107	121800	2618456050	41500	41600	41600	41500	882
453	20231107	121700	2581813100	41550	41550	41600	41550	24
454	20231107	121600	2580815550	41600	41550	41600	41550	52
455	20231107	121500	2578654050	41600	41600	41600	41550	50
456	20231107	121400	2576574450	41550	41550	41600	41550	38
457	20231107	121300	2574994750	41550	41600	41600	41550	35
458	20231107	121200	2573539800	41600	41600	41600	41550	99
459	20231107	121100	2569424300	41600	41550	41600	41550	203
460	20231107	121000	2560989200	41500	41500	41550	41500	152
461	20231107	120900	2554678950	41550	41550	41550	41500	871
462	20231107	120800	2518498800	41550	41550	41600	41550	1445
463	20231107	120700	2458458650	41550	41600	41600	41550	113
464	20231107	120600	2453759200	41600	41550	41600	41550	185
465	20231107	120500	2446070000	41550	41550	41600	41550	55
466	20231107	120400	2443784150	41550	41550	41600	41550	156
467	20231107	120300	2437298200	41550	41550	41600	41550	54
468	20231107	120200	2435053250	41550	41550	41600	41550	124
469	20231107	120100	2429896650	41550	41600	41600	41550	109
470	20231107	120000	2425364100	41550	41600	41600	41550	77
471	20231107	115900	2422162400	41550	41550	41600	41550	641
472	20231107	115800	2395526300	41600	41600	41600	41550	619
473	20231107	115700	2369794050	41600	41550	41600	41550	54
474	20231107	115600	2367547800	41600	41600	41600	41550	19
475	20231107	115500	2366757950	41600	41600	41600	41550	155
476	20231107	115400	2360313050	41600	41600	41600	41600	36
477	20231107	115300	2358815450	41600	41550	41600	41550	260
478	20231107	115200	2348009100	41600	41600	41600	41550	40
479	20231107	115100	2346345350	41600	41600	41600	41550	243
480	20231107	115000	2336244550	41600	41550	41600	41550	51
481	20231107	114900	2334123450	41550	41600	41600	41550	10
482	20231107	114800	2333707500	41600	41600	41600	41600	44
483	20231107	114700	2331877100	41600	41600	41600	41550	48
484	20231107	114600	2329880850	41600	41600	41600	41600	290
485	20231107	114500	2317816850	41600	41550	41600	41550	60
486	20231107	114400	2315321000	41600	41600	41600	41550	63
487	20231107	114300	2312702250	41550	41600	41600	41550	26
488	20231107	114200	2311621150	41550	41600	41600	41550	55
489	20231107	114100	2309333300	41600	41550	41600	41550	81
490	20231107	114000	2305966850	41600	41600	41600	41550	73
491	20231107	113900	2302931800	41600	41600	41600	41600	83
492	20231107	113800	2299479000	41600	41600	41600	41550	31
493	20231107	113700	2298189900	41600	41600	41600	41600	22
494	20231107	113600	2297274700	41600	41600	41600	41600	32
495	20231107	113500	2295943500	41600	41600	41600	41550	41
496	20231107	113400	2294239250	41600	41550	41600	41550	37
497	20231107	113300	2292700600	41600	41600	41600	41600	57
498	20231107	113200	2290329400	41600	41550	41600	41550	79
499	20231107	113100	2287044650	41550	41650	41650	41550	254
500	20231107	113000	2276480450	41600	41650	41650	41600	104
501	20231107	112900	2272152650	41650	41600	41650	41600	52
502	20231107	112800	2269987900	41600	41600	41650	41600	1092
503	20231107	112700	2224560500	41650	41650	41650	41650	55
504	20231107	112600	2222269750	41600	41650	41650	41600	35
505	20231107	112500	2220812550	41650	41650	41650	41600	43
506	20231107	112400	2219022850	41650	41650	41650	41650	48
507	20231107	112300	2217023650	41650	41650	41650	41600	16
508	20231107	112200	2216357850	41650	41650	41650	41650	38
509	20231107	112100	2214775150	41650	41650	41650	41650	25
510	20231107	112000	2213733900	41650	41600	41650	41600	119
511	20231107	111900	2208781850	41650	41600	41650	41600	88
512	20231107	111800	2205120100	41650	41650	41650	41600	77
513	20231107	111700	2201915150	41650	41650	41700	41600	320
514	20231107	111600	2188586450	41650	41650	41650	41650	95
515	20231107	111500	2184629700	41650	41650	41650	41650	65
516	20231107	111400	2181922450	41650	41650	41650	41600	236
517	20231107	111300	2172095100	41650	41650	41650	41600	930
518	20231107	111200	2133367750	41700	41700	41700	41650	67
519	20231107	111100	2130574950	41650	41700	41700	41650	182
520	20231107	111000	2122993850	41700	41650	41700	41650	45
521	20231107	110900	2121118100	41700	41650	41700	41650	197
522	20231107	110800	2112909900	41600	41700	41700	41600	1204
523	20231107	110700	2062771400	41650	41700	41700	41650	203
524	20231107	110600	2054315200	41700	41700	41700	41650	58
525	20231107	110500	2051897300	41650	41650	41700	41650	27
526	20231107	110400	2050772350	41650	41700	41700	41650	24
527	20231107	110300	2049771650	41650	41700	41700	41650	58
528	20231107	110200	2047353450	41700	41700	41700	41650	58
529	20231107	110100	2044936450	41700	41700	41700	41700	0
530	20231107	110000	2044936450	41700	41700	41700	41650	54
531	20231107	105900	2042684950	41650	41650	41700	41650	210
532	20231107	105800	2033937000	41600	41650	41650	41600	41
533	20231107	105700	2032230850	41550	41550	41650	41550	379
534	20231107	105600	2016474250	41550	41600	41650	41550	1638
535	20231107	105500	1948367350	41600	41600	41600	41550	9
536	20231107	105400	1947993000	41600	41600	41600	41600	46
537	20231107	105300	1946079400	41600	41600	41600	41550	209
538	20231107	105200	1937385600	41600	41600	41600	41600	16
539	20231107	105100	1936720000	41600	41600	41600	41550	218
540	20231107	105000	1927651400	41600	41650	41650	41550	2335
541	20231107	104900	1830428800	41700	41700	41700	41650	674
542	20231107	104800	1802355300	41700	41700	41700	41700	97
543	20231107	104700	1798310400	41650	41700	41700	41650	21
544	20231107	104600	1797435300	41700	41700	41700	41650	33
545	20231107	104500	1796059850	41700	41700	41700	41650	63
546	20231107	104400	1793433800	41700	41650	41700	41600	1696
547	20231107	104300	1722787400	41650	41600	41650	41600	197
548	20231107	104200	1714582700	41650	41650	41650	41650	99
549	20231107	104100	1710459350	41650	41600	41650	41600	27
550	20231107	104000	1709335600	41650	41650	41650	41650	69
551	20231107	103900	1706461750	41650	41600	41650	41600	246
552	20231107	103800	1696223350	41600	41650	41650	41600	44
553	20231107	103700	1694391850	41650	41650	41650	41650	81
554	20231107	103600	1691018200	41650	41600	41650	41600	67
555	20231107	103500	1688228550	41650	41650	41650	41650	6
556	20231107	103400	1687978650	41650	41650	41650	41650	79
557	20231107	103300	1684688300	41650	41650	41650	41600	185
558	20231107	103200	1676985300	41650	41650	41650	41650	628
559	20231107	103100	1650829100	41650	41600	41650	41600	3581
560	20231107	103000	1501800450	41600	41550	41600	41550	39
561	20231107	102900	1500178700	41600	41550	41600	41550	13
562	20231107	102800	1499638000	41600	41600	41600	41550	135
563	20231107	102700	1494025100	41600	41550	41600	41550	33
564	20231107	102600	1492652800	41600	41600	41600	41550	124
565	20231107	102500	1487495350	41550	41600	41600	41550	26
566	20231107	102400	1486413800	41600	41550	41600	41550	40
567	20231107	102300	1484750500	41600	41600	41600	41600	25
568	20231107	102200	1483710500	41600	41600	41600	41600	21
569	20231107	102100	1482836900	41600	41550	41600	41550	56
570	20231107	102000	1480508250	41600	41600	41600	41550	57
571	20231107	101900	1478137100	41550	41550	41600	41550	91
572	20231107	101800	1474354050	41600	41550	41600	41550	84
573	20231107	101700	1470860250	41550	41550	41600	41550	47
574	20231107	101600	1468907300	41600	41550	41600	41550	211
575	20231107	101500	1460139750	41550	41550	41600	41550	55
576	20231107	101400	1457852500	41600	41600	41600	41600	15
577	20231107	101300	1457228500	41600	41550	41600	41500	291
578	20231107	101200	1445137550	41550	41500	41550	41500	41
579	20231107	101100	1443434600	41550	41550	41550	41500	45
580	20231107	101000	1441564900	41550	41550	41550	41550	3
581	20231107	100900	1441440250	41550	41500	41550	41500	331
582	20231107	100800	1427691700	41550	41550	41550	41550	14
583	20231107	100700	1427110000	41550	41550	41550	41550	26
584	20231107	100600	1426029700	41550	41600	41600	41500	1815
585	20231107	100500	1350627450	41550	41600	41600	41550	8
586	20231107	100400	1350294900	41550	41600	41600	41550	348
587	20231107	100300	1335833650	41600	41550	41600	41550	35
588	20231107	100200	1334378200	41600	41600	41600	41600	19
589	20231107	100100	1333587800	41600	41600	41600	41550	32
590	20231107	100000	1332257000	41600	41600	41600	41550	444
591	20231107	095900	1313799650	41600	41600	41600	41600	228
592	20231107	095800	1304314850	41550	41550	41550	41550	2
593	20231107	095700	1304231750	41600	41550	41600	41550	625
594	20231107	095600	1278260800	41550	41500	41550	41500	54
595	20231107	095500	1276017200	41500	41500	41550	41500	265
596	20231107	095400	1265008000	41500	41550	41550	41500	417
597	20231107	095300	1247684750	41550	41550	41550	41550	27
598	20231107	095200	1246562900	41500	41550	41550	41500	24
599	20231107	095100	1245566450	41550	41450	41550	41450	359
600	20231107	095000	1230668250	41500	41500	41500	41500	23
601	20231107	094900	1229713750	41500	41500	41500	41450	134
602	20231107	094800	1224157750	41500	41500	41550	41400	355
603	20231107	094700	1209436450	41550	41550	41550	41500	571
604	20231107	094600	1185714850	41550	41450	41550	41400	649
605	20231107	094500	1158777550	41500	41550	41550	41450	268
606	20231107	094400	1147655850	41500	41500	41550	41450	744
607	20231107	094300	1116774600	41550	41500	41550	41450	421
608	20231107	094200	1099298150	41500	41450	41500	41400	244
609	20231107	094100	1089186400	41500	41450	41500	41400	933
610	20231107	094000	1050522150	41450	41500	41550	41450	560
611	20231107	093900	1027281050	41500	41450	41500	41450	233
612	20231107	093800	1017618800	41500	41500	41550	41500	289
613	20231107	093700	1005619600	41500	41550	41550	41500	250
614	20231107	093600	995232350	41550	41500	41550	41500	189
615	20231107	093500	987386750	41500	41600	41600	41450	624
616	20231107	093400	961475700	41600	41550	41600	41550	287
617	20231107	093300	949546550	41550	41600	41600	41550	294
618	20231107	093200	937317800	41550	41600	41650	41450	571
619	20231107	093100	913608950	41600	41550	41650	41550	441
620	20231107	093000	895280750	41600	41600	41600	41550	1804
621	20231107	092900	820243950	41550	41550	41550	41500	671
622	20231107	092800	792371600	41550	41550	41550	41500	274
623	20231107	092700	780997850	41550	41550	41550	41500	438
624	20231107	092600	762800200	41550	41500	41550	41450	599
625	20231107	092500	737921350	41500	41550	41550	41450	517
626	20231107	092400	716467850	41550	41550	41550	41500	639
627	20231107	092300	689919200	41500	41500	41550	41450	789
628	20231107	092200	657161350	41500	41400	41500	41400	450
629	20231107	092100	638497300	41450	41500	41500	41400	628
630	20231107	092000	612457950	41500	41400	41500	41400	204
631	20231107	091900	604011150	41400	41550	41550	41400	631
632	20231107	091800	577840050	41500	41500	41550	41500	243
633	20231107	091700	567755450	41500	41450	41500	41400	97
634	20231107	091600	563734550	41450	41500	41550	41450	613
635	20231107	091500	538303650	41500	41550	41600	41500	851
636	20231107	091400	502941400	41550	41550	41550	41550	29
637	20231107	091300	501736450	41550	41500	41550	41500	213
638	20231107	091200	492896600	41450	41500	41550	41450	161
639	20231107	091100	486217900	41500	41400	41550	41400	680
640	20231107	091000	458003450	41400	41450	41500	41350	1446
641	20231107	090900	398121350	41450	41500	41500	41450	28
642	20231107	090800	396959900	41500	41550	41550	41450	717
643	20231107	090700	367196550	41550	41500	41550	41450	789
644	20231107	090600	334452550	41500	41500	41500	41450	30
645	20231107	090500	333207950	41500	41500	41600	41450	1193
646	20231107	090400	283689300	41400	41400	41500	41400	1398
647	20231107	090300	225749050	41400	41300	41450	41300	891
648	20231107	090200	188888550	41350	41250	41450	41200	1484
649	20231107	090100	127536900	41250	41250	41300	41200	1303
650	20231107	090000	73783300	41250	41150	41300	41150	1790