KissMeData/282880/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	205500	2011382600	29700	29700	29700	29700	1885
3	20231110	205400	2011382600	29700	29700	29700	29700	0
4	20231110	205300	2011382600	29700	29700	29700	29700	0
5	20231110	205200	2011382600	29700	29700	29700	29700	0
6	20231110	205100	2011382600	29700	29700	29700	29700	0
7	20231110	205000	2011382600	29700	29700	29700	29700	0
8	20231110	204900	2011382600	29700	29700	29700	29700	0
9	20231110	204800	2011382600	29700	29700	29700	29700	0
10	20231110	204700	2011382600	29700	29700	29700	29700	0
11	20231110	204600	2011382600	29700	29700	29700	29700	0
12	20231110	204500	2011382600	29700	29700	29700	29700	0
13	20231110	204400	2011382600	29700	29700	29700	29700	0
14	20231110	204300	2011382600	29700	29700	29700	29700	0
15	20231110	204200	2011382600	29700	29700	29700	29700	0
16	20231110	204100	2011382600	29700	29700	29700	29700	0
17	20231110	204000	2011382600	29700	29700	29700	29700	0
18	20231110	203900	2011382600	29700	29700	29700	29700	0
19	20231110	203800	2011382600	29700	29700	29700	29700	0
20	20231110	203700	2011382600	29700	29700	29700	29700	0
21	20231110	203600	2011382600	29700	29700	29700	29700	0
22	20231110	203500	2011382600	29700	29700	29700	29700	0
23	20231110	203400	2011382600	29700	29700	29700	29700	0
24	20231110	203300	2011382600	29700	29700	29700	29700	0
25	20231110	203200	2011382600	29700	29700	29700	29700	0
26	20231110	203100	2011382600	29700	29700	29700	29700	0
27	20231110	203000	2011382600	29700	29700	29700	29700	0
28	20231110	202900	2011382600	29700	29700	29700	29700	0
29	20231110	202800	2011382600	29700	29700	29700	29700	0
30	20231110	202700	2011382600	29700	29700	29700	29700	0
31	20231110	202600	2011382600	29700	29700	29700	29700	0
32	20231110	202500	2011382600	29700	29700	29700	29700	1885
33	20231110	202400	2011382600	29700	29700	29700	29700	0
34	20231110	202300	2011382600	29700	29700	29700	29700	0
35	20231110	202200	2011382600	29700	29700	29700	29700	0
36	20231110	202100	2011382600	29700	29700	29700	29700	0
37	20231110	202000	2011382600	29700	29700	29700	29700	0
38	20231110	201900	2011382600	29700	29700	29700	29700	0
39	20231110	201800	2011382600	29700	29700	29700	29700	0
40	20231110	201700	2011382600	29700	29700	29700	29700	0
41	20231110	201600	2011382600	29700	29700	29700	29700	0
42	20231110	201500	2011382600	29700	29700	29700	29700	0
43	20231110	201400	2011382600	29700	29700	29700	29700	0
44	20231110	201300	2011382600	29700	29700	29700	29700	0
45	20231110	201200	2011382600	29700	29700	29700	29700	0
46	20231110	201100	2011382600	29700	29700	29700	29700	0
47	20231110	201000	2011382600	29700	29700	29700	29700	0
48	20231110	200900	2011382600	29700	29700	29700	29700	0
49	20231110	200800	2011382600	29700	29700	29700	29700	0
50	20231110	200700	2011382600	29700	29700	29700	29700	0
51	20231110	200600	2011382600	29700	29700	29700	29700	0
52	20231110	200500	2011382600	29700	29700	29700	29700	0
53	20231110	200400	2011382600	29700	29700	29700	29700	0
54	20231110	200300	2011382600	29700	29700	29700	29700	0
55	20231110	200200	2011382600	29700	29700	29700	29700	0
56	20231110	200100	2011382600	29700	29700	29700	29700	0
57	20231110	200000	2011382600	29700	29700	29700	29700	0
58	20231110	195900	2011382600	29700	29700	29700	29700	0
59	20231110	195800	2011382600	29700	29700	29700	29700	0
60	20231110	195700	2011382600	29700	29700	29700	29700	0
61	20231110	195600	2011382600	29700	29700	29700	29700	0
62	20231110	195500	2011382600	29700	29700	29700	29700	1885
63	20231110	195400	2011382600	29700	29700	29700	29700	0
64	20231110	195300	2011382600	29700	29700	29700	29700	0
65	20231110	195200	2011382600	29700	29700	29700	29700	0
66	20231110	195100	2011382600	29700	29700	29700	29700	0
67	20231110	195000	2011382600	29700	29700	29700	29700	0
68	20231110	194900	2011382600	29700	29700	29700	29700	0
69	20231110	194800	2011382600	29700	29700	29700	29700	0
70	20231110	194700	2011382600	29700	29700	29700	29700	0
71	20231110	194600	2011382600	29700	29700	29700	29700	0
72	20231110	194500	2011382600	29700	29700	29700	29700	0
73	20231110	194400	2011382600	29700	29700	29700	29700	0
74	20231110	194300	2011382600	29700	29700	29700	29700	0
75	20231110	194200	2011382600	29700	29700	29700	29700	0
76	20231110	194100	2011382600	29700	29700	29700	29700	0
77	20231110	194000	2011382600	29700	29700	29700	29700	0
78	20231110	193900	2011382600	29700	29700	29700	29700	0
79	20231110	193800	2011382600	29700	29700	29700	29700	0
80	20231110	193700	2011382600	29700	29700	29700	29700	0
81	20231110	193600	2011382600	29700	29700	29700	29700	0
82	20231110	193500	2011382600	29700	29700	29700	29700	0
83	20231110	193400	2011382600	29700	29700	29700	29700	0
84	20231110	193300	2011382600	29700	29700	29700	29700	0
85	20231110	193200	2011382600	29700	29700	29700	29700	0
86	20231110	193100	2011382600	29700	29700	29700	29700	0
87	20231110	193000	2011382600	29700	29700	29700	29700	0
88	20231110	192900	2011382600	29700	29700	29700	29700	0
89	20231110	192800	2011382600	29700	29700	29700	29700	0
90	20231110	192700	2011382600	29700	29700	29700	29700	0
91	20231110	192600	2011382600	29700	29700	29700	29700	0
92	20231110	192500	2011382600	29700	29700	29700	29700	1885
93	20231110	192400	2011382600	29700	29700	29700	29700	0
94	20231110	192300	2011382600	29700	29700	29700	29700	0
95	20231110	192200	2011382600	29700	29700	29700	29700	0
96	20231110	192100	2011382600	29700	29700	29700	29700	0
97	20231110	192000	2011382600	29700	29700	29700	29700	0
98	20231110	191900	2011382600	29700	29700	29700	29700	0
99	20231110	191800	2011382600	29700	29700	29700	29700	0
100	20231110	191700	2011382600	29700	29700	29700	29700	0
101	20231110	191600	2011382600	29700	29700	29700	29700	0
102	20231110	191500	2011382600	29700	29700	29700	29700	0
103	20231110	191400	2011382600	29700	29700	29700	29700	0
104	20231110	191300	2011382600	29700	29700	29700	29700	0
105	20231110	191200	2011382600	29700	29700	29700	29700	0
106	20231110	191100	2011382600	29700	29700	29700	29700	0
107	20231110	191000	2011382600	29700	29700	29700	29700	0
108	20231110	190900	2011382600	29700	29700	29700	29700	0
109	20231110	190800	2011382600	29700	29700	29700	29700	0
110	20231110	190700	2011382600	29700	29700	29700	29700	0
111	20231110	190600	2011382600	29700	29700	29700	29700	0
112	20231110	190500	2011382600	29700	29700	29700	29700	0
113	20231110	190400	2011382600	29700	29700	29700	29700	0
114	20231110	190300	2011382600	29700	29700	29700	29700	0
115	20231110	190200	2011382600	29700	29700	29700	29700	0
116	20231110	190100	2011382600	29700	29700	29700	29700	0
117	20231110	190000	2011382600	29700	29700	29700	29700	0
118	20231110	185900	2011382600	29700	29700	29700	29700	0
119	20231110	185800	2011382600	29700	29700	29700	29700	0
120	20231110	185700	2011382600	29700	29700	29700	29700	0
121	20231110	185600	2011382600	29700	29700	29700	29700	0
122	20231110	185500	2011382600	29700	29700	29700	29700	1885
123	20231110	185400	2011382600	29700	29700	29700	29700	0
124	20231110	185300	2011382600	29700	29700	29700	29700	0
125	20231110	185200	2011382600	29700	29700	29700	29700	0
126	20231110	185100	2011382600	29700	29700	29700	29700	0
127	20231110	185000	2011382600	29700	29700	29700	29700	0
128	20231110	184900	2011382600	29700	29700	29700	29700	0
129	20231110	184800	2011382600	29700	29700	29700	29700	0
130	20231110	184700	2011382600	29700	29700	29700	29700	0
131	20231110	184600	2011382600	29700	29700	29700	29700	0
132	20231110	184500	2011382600	29700	29700	29700	29700	0
133	20231110	184400	2011382600	29700	29700	29700	29700	0
134	20231110	184300	2011382600	29700	29700	29700	29700	0
135	20231110	184200	2011382600	29700	29700	29700	29700	0
136	20231110	184100	2011382600	29700	29700	29700	29700	0
137	20231110	184000	2011382600	29700	29700	29700	29700	0
138	20231110	183900	2011382600	29700	29700	29700	29700	0
139	20231110	183800	2011382600	29700	29700	29700	29700	0
140	20231110	183700	2011382600	29700	29700	29700	29700	0
141	20231110	183600	2011382600	29700	29700	29700	29700	0
142	20231110	183500	2011382600	29700	29700	29700	29700	0
143	20231110	183400	2011382600	29700	29700	29700	29700	0
144	20231110	183300	2011382600	29700	29700	29700	29700	0
145	20231110	183200	2011382600	29700	29700	29700	29700	0
146	20231110	183100	2011382600	29700	29700	29700	29700	0
147	20231110	183000	2011382600	29700	29700	29700	29700	0
148	20231110	182900	2011382600	29700	29700	29700	29700	0
149	20231110	182800	2011382600	29700	29700	29700	29700	0
150	20231110	182700	2011382600	29700	29700	29700	29700	0
151	20231110	182600	2011382600	29700	29700	29700	29700	0
152	20231110	182500	2011382600	29700	29700	29700	29700	1885
153	20231110	182400	2011382600	29700	29700	29700	29700	0
154	20231110	182300	2011382600	29700	29700	29700	29700	0
155	20231110	182200	2011382600	29700	29700	29700	29700	0
156	20231110	182100	2011382600	29700	29700	29700	29700	0
157	20231110	182000	2011382600	29700	29700	29700	29700	0
158	20231110	181900	2011382600	29700	29700	29700	29700	0
159	20231110	181800	2011382600	29700	29700	29700	29700	0
160	20231110	181700	2011382600	29700	29700	29700	29700	0
161	20231110	181600	2011382600	29700	29700	29700	29700	0
162	20231110	181500	2011382600	29700	29700	29700	29700	0
163	20231110	181400	2011382600	29700	29700	29700	29700	0
164	20231110	181300	2011382600	29700	29700	29700	29700	0
165	20231110	181200	2011382600	29700	29700	29700	29700	0
166	20231110	181100	2011382600	29700	29700	29700	29700	0
167	20231110	181000	2011382600	29700	29700	29700	29700	0
168	20231110	180900	2011382600	29700	29700	29700	29700	0
169	20231110	180800	2011382600	29700	29700	29700	29700	0
170	20231110	180700	2011382600	29700	29700	29700	29700	0
171	20231110	180600	2011382600	29700	29700	29700	29700	0
172	20231110	180500	2011382600	29700	29700	29700	29700	0
173	20231110	180400	2011382600	29700	29700	29700	29700	0
174	20231110	180300	2011382600	29700	29700	29700	29700	0
175	20231110	180200	2011382600	29700	29700	29700	29700	0
176	20231110	180100	2011382600	29700	29700	29700	29700	0
177	20231110	180000	2011382600	29700	29700	29700	29700	0
178	20231110	175900	2011382600	29700	29700	29700	29700	0
179	20231110	175800	2011382600	29700	29700	29700	29700	0
180	20231110	175700	2011382600	29700	29700	29700	29700	0
181	20231110	175600	2011382600	29700	29700	29700	29700	0
182	20231110	175500	2011382600	29700	29700	29700	29700	1885
183	20231110	175400	2011382600	29700	29700	29700	29700	0
184	20231110	175300	2011382600	29700	29700	29700	29700	0
185	20231110	175200	2011382600	29700	29700	29700	29700	0
186	20231110	175100	2011382600	29700	29700	29700	29700	0
187	20231110	175000	2011382600	29700	29700	29700	29700	0
188	20231110	174900	2011382600	29700	29700	29700	29700	0
189	20231110	174800	2011382600	29700	29700	29700	29700	0
190	20231110	174700	2011382600	29700	29700	29700	29700	0
191	20231110	174600	2011382600	29700	29700	29700	29700	0
192	20231110	174500	2011382600	29700	29700	29700	29700	0
193	20231110	174400	2011382600	29700	29700	29700	29700	0
194	20231110	174300	2011382600	29700	29700	29700	29700	0
195	20231110	174200	2011382600	29700	29700	29700	29700	0
196	20231110	174100	2011382600	29700	29700	29700	29700	0
197	20231110	174000	2011382600	29700	29700	29700	29700	0
198	20231110	173900	2011382600	29700	29700	29700	29700	0
199	20231110	173800	2011382600	29700	29700	29700	29700	0
200	20231110	173700	2011382600	29700	29700	29700	29700	0
201	20231110	173600	2011382600	29700	29700	29700	29700	0
202	20231110	173500	2011382600	29700	29700	29700	29700	0
203	20231110	173400	2011382600	29700	29700	29700	29700	0
204	20231110	173300	2011382600	29700	29700	29700	29700	0
205	20231110	173200	2011382600	29700	29700	29700	29700	0
206	20231110	173100	2011382600	29700	29700	29700	29700	0
207	20231110	173000	2011382600	29700	29700	29700	29700	0
208	20231110	172900	2011382600	29700	29700	29700	29700	0
209	20231110	172800	2011382600	29700	29700	29700	29700	0
210	20231110	172700	2011382600	29700	29700	29700	29700	0
211	20231110	172600	2011382600	29700	29700	29700	29700	0
212	20231110	172500	2011382600	29700	29700	29700	29700	1885
213	20231110	172400	2011382600	29700	29700	29700	29700	0
214	20231110	172300	2011382600	29700	29700	29700	29700	0
215	20231110	172200	2011382600	29700	29700	29700	29700	0
216	20231110	172100	2011382600	29700	29700	29700	29700	0
217	20231110	172000	2011382600	29700	29700	29700	29700	0
218	20231110	171900	2011382600	29700	29700	29700	29700	0
219	20231110	171800	2011382600	29700	29700	29700	29700	0
220	20231110	171700	2011382600	29700	29700	29700	29700	0
221	20231110	171600	2011382600	29700	29700	29700	29700	0
222	20231110	171500	2011382600	29700	29700	29700	29700	0
223	20231110	171400	2011382600	29700	29700	29700	29700	0
224	20231110	171300	2011382600	29700	29700	29700	29700	0
225	20231110	171200	2011382600	29700	29700	29700	29700	0
226	20231110	171100	2011382600	29700	29700	29700	29700	0
227	20231110	171000	2011382600	29700	29700	29700	29700	0
228	20231110	170900	2011382600	29700	29700	29700	29700	0
229	20231110	170800	2011382600	29700	29700	29700	29700	0
230	20231110	170700	2011382600	29700	29700	29700	29700	0
231	20231110	170600	2011382600	29700	29700	29700	29700	0
232	20231110	170500	2011382600	29700	29700	29700	29700	0
233	20231110	170400	2011382600	29700	29700	29700	29700	0
234	20231110	170300	2011382600	29700	29700	29700	29700	0
235	20231110	170200	2011382600	29700	29700	29700	29700	0
236	20231110	170100	2011382600	29700	29700	29700	29700	0
237	20231110	170000	2011382600	29700	29700	29700	29700	0
238	20231110	165900	2011382600	29700	29700	29700	29700	0
239	20231110	165800	2011382600	29700	29700	29700	29700	0
240	20231110	165700	2011382600	29700	29700	29700	29700	0
241	20231110	165600	2011382600	29700	29700	29700	29700	0
242	20231110	165500	2011382600	29700	29700	29700	29700	1885
243	20231110	165400	2011382600	29700	29700	29700	29700	0
244	20231110	165300	2011382600	29700	29700	29700	29700	0
245	20231110	165200	2011382600	29700	29700	29700	29700	0
246	20231110	165100	2011382600	29700	29700	29700	29700	0
247	20231110	165000	2011382600	29700	29700	29700	29700	0
248	20231110	164900	2011382600	29700	29700	29700	29700	0
249	20231110	164800	2011382600	29700	29700	29700	29700	0
250	20231110	164700	2011382600	29700	29700	29700	29700	0
251	20231110	164600	2011382600	29700	29700	29700	29700	0
252	20231110	164500	2011382600	29700	29700	29700	29700	0
253	20231110	164400	2011382600	29700	29700	29700	29700	0
254	20231110	164300	2011382600	29700	29700	29700	29700	0
255	20231110	164200	2011382600	29700	29700	29700	29700	0
256	20231110	164100	2011382600	29700	29700	29700	29700	0
257	20231110	164000	2011382600	29700	29700	29700	29700	0
258	20231110	163900	2011382600	29700	29700	29700	29700	0
259	20231110	163800	2011382600	29700	29700	29700	29700	0
260	20231110	163700	2011382600	29700	29700	29700	29700	0
261	20231110	163600	2011382600	29700	29700	29700	29700	0
262	20231110	163500	2011382600	29700	29700	29700	29700	0
263	20231110	163400	2011382600	29700	29700	29700	29700	0
264	20231110	163300	2011382600	29700	29700	29700	29700	0
265	20231110	163200	2011382600	29700	29700	29700	29700	0
266	20231110	163100	2011382600	29700	29700	29700	29700	0
267	20231110	163000	2011382600	29700	29700	29700	29700	0
268	20231110	162900	2011382600	29700	29700	29700	29700	0
269	20231110	162800	2011382600	29700	29700	29700	29700	0
270	20231110	162700	2011382600	29700	29700	29700	29700	0
271	20231110	162600	2011382600	29700	29700	29700	29700	0
272	20231110	162500	2011382600	29700	29700	29700	29700	1885
273	20231110	162400	2011382600	29700	29700	29700	29700	0
274	20231110	162300	2011382600	29700	29700	29700	29700	0
275	20231110	162200	2011382600	29700	29700	29700	29700	0
276	20231110	162100	2011382600	29700	29700	29700	29700	0
277	20231110	162000	2011382600	29700	29700	29700	29700	0
278	20231110	161900	2011382600	29700	29700	29700	29700	0
279	20231110	161800	2011382600	29700	29700	29700	29700	0
280	20231110	161700	2011382600	29700	29700	29700	29700	0
281	20231110	161600	2011382600	29700	29700	29700	29700	0
282	20231110	161500	2011382600	29700	29700	29700	29700	0
283	20231110	161400	2011382600	29700	29700	29700	29700	0
284	20231110	161300	2011382600	29700	29700	29700	29700	0
285	20231110	161200	2011382600	29700	29700	29700	29700	0
286	20231110	161100	2011382600	29700	29700	29700	29700	0
287	20231110	161000	2011382600	29700	29700	29700	29700	0
288	20231110	160900	2011382600	29700	29700	29700	29700	0
289	20231110	160800	2011382600	29700	29700	29700	29700	0
290	20231110	160700	2011382600	29700	29700	29700	29700	0
291	20231110	160600	2011382600	29700	29700	29700	29700	0
292	20231110	160500	2011382600	29700	29700	29700	29700	0
293	20231110	160400	2011382600	29700	29700	29700	29700	0
294	20231110	160300	2011382600	29700	29700	29700	29700	0
295	20231110	160200	2011382600	29700	29700	29700	29700	0
296	20231110	160100	2011382600	29700	29700	29700	29700	0
297	20231110	160000	2011382600	29700	29700	29700	29700	0
298	20231110	155900	2011382600	29700	29700	29700	29700	0
299	20231110	155800	2011382600	29700	29700	29700	29700	0
300	20231110	155700	2011382600	29700	29700	29700	29700	0
301	20231110	155600	2011382600	29700	29700	29700	29700	0
302	20231110	155500	2011382600	29700	29700	29700	29700	1885
303	20231110	155400	2011382600	29700	29700	29700	29700	0
304	20231110	155300	2011382600	29700	29700	29700	29700	0
305	20231110	155200	2011382600	29700	29700	29700	29700	0
306	20231110	155100	2011382600	29700	29700	29700	29700	0
307	20231110	155000	2011382600	29700	29700	29700	29700	0
308	20231110	154900	2011382600	29700	29700	29700	29700	0
309	20231110	154800	2011382600	29700	29700	29700	29700	0
310	20231110	154700	2011382600	29700	29700	29700	29700	0
311	20231110	154600	2011382600	29700	29700	29700	29700	0
312	20231110	154500	2011382600	29700	29700	29700	29700	0
313	20231110	154400	2011382600	29700	29700	29700	29700	0
314	20231110	154300	2011382600	29700	29700	29700	29700	0
315	20231110	154200	2011382600	29700	29700	29700	29700	0
316	20231110	154100	2011382600	29700	29700	29700	29700	0
317	20231110	154000	2011382600	29700	29700	29700	29700	0
318	20231110	153900	2011382600	29700	29700	29700	29700	0
319	20231110	153800	2011382600	29700	29700	29700	29700	0
320	20231110	153700	2011382600	29700	29700	29700	29700	0
321	20231110	153600	2011382600	29700	29700	29700	29700	0
322	20231110	153500	2011382600	29700	29700	29700	29700	0
323	20231110	153400	2011382600	29700	29700	29700	29700	0
324	20231110	153300	2011382600	29700	29700	29700	29700	0
325	20231110	153200	2011382600	29700	29700	29700	29700	0
326	20231110	153100	2011382600	29700	29700	29700	29700	0
327	20231110	153000	2011382600	29700	29700	29700	29700	1885
328	20231110	152900	1955398100	29700	29700	29700	29700	0
329	20231110	152800	1955398100	29700	29700	29700	29700	0
330	20231110	152700	1955398100	29700	29700	29700	29700	0
331	20231110	152600	1955398100	29700	29700	29700	29700	0
332	20231110	152500	1955398100	29700	29700	29700	29700	0
333	20231110	152400	1955398100	29700	29700	29700	29700	0
334	20231110	152300	1955398100	29700	29700	29700	29700	0
335	20231110	152200	1955398100	29700	29700	29700	29700	0
336	20231110	152100	1955398100	29700	29700	29700	29700	0
337	20231110	152000	1955398100	29700	29700	29700	29700	0
338	20231110	151900	1955398100	29700	29550	29700	29550	258
339	20231110	151800	1947759450	29600	29600	29600	29600	243
340	20231110	151700	1940566650	29600	29600	29600	29600	61
341	20231110	151600	1938761050	29600	29600	29600	29600	100
342	20231110	151500	1935801050	29550	29600	29600	29550	2040
343	20231110	151400	1875465700	29650	29650	29650	29650	316
344	20231110	151300	1866096300	29600	29650	29650	29600	1528
345	20231110	151200	1820860750	29650	29650	29650	29650	141
346	20231110	151100	1816680100	29650	29650	29650	29600	301
347	20231110	151000	1807765450	29600	29700	29700	29600	3
348	20231110	150900	1807676550	29600	29650	29650	29600	361
349	20231110	150800	1796988000	29650	29650	29650	29650	70
350	20231110	150700	1794912500	29650	29650	29650	29650	416
351	20231110	150600	1782578100	29650	29650	29650	29650	4
352	20231110	150500	1782459500	29650	29650	29650	29600	35
353	20231110	150400	1781421800	29600	29600	29650	29600	680
354	20231110	150300	1761293300	29650	29650	29650	29600	103
355	20231110	150200	1758241050	29600	29650	29650	29600	14
356	20231110	150100	1757826450	29650	29650	29650	29650	19
357	20231110	150000	1757263100	29650	29650	29650	29650	129
358	20231110	145900	1753438250	29600	29650	29650	29600	211
359	20231110	145800	1747182600	29650	29650	29650	29650	17
360	20231110	145700	1746678550	29650	29650	29650	29650	857
361	20231110	145600	1721268500	29700	29700	29700	29700	10
362	20231110	145500	1720971500	29700	29650	29700	29650	623
363	20231110	145400	1702499300	29700	29700	29700	29700	40
364	20231110	145300	1701311300	29700	29650	29700	29650	315
365	20231110	145200	1691970800	29650	29650	29650	29650	50
366	20231110	145100	1690488300	29700	29700	29700	29700	136
367	20231110	145000	1686449100	29700	29700	29700	29700	6
368	20231110	144900	1686270900	29700	29700	29700	29700	19
369	20231110	144800	1685706600	29650	29650	29650	29650	2
370	20231110	144700	1685647300	29650	29700	29700	29650	301
371	20231110	144600	1676707650	29700	29700	29700	29650	110
372	20231110	144500	1673442000	29700	29700	29700	29700	45
373	20231110	144400	1672105500	29700	29700	29700	29700	10
374	20231110	144300	1671808500	29700	29700	29700	29700	23
375	20231110	144200	1671125400	29650	29650	29650	29650	0
376	20231110	144100	1671125400	29650	29650	29650	29650	61
377	20231110	144000	1669316750	29650	29650	29650	29650	0
378	20231110	143900	1669316750	29650	29650	29650	29650	205
379	20231110	143800	1663238500	29650	29650	29650	29650	0
380	20231110	143700	1663238500	29650	29650	29650	29650	66
381	20231110	143600	1661281600	29650	29700	29700	29650	620
382	20231110	143500	1642897600	29700	29700	29700	29700	517
383	20231110	143400	1627542700	29700	29700	29700	29700	171
384	20231110	143300	1622464000	29700	29700	29700	29700	95
385	20231110	143200	1619642500	29750	29750	29750	29750	0
386	20231110	143100	1619642500	29750	29700	29750	29700	54
387	20231110	143000	1618036200	29750	29750	29750	29750	30
388	20231110	142900	1617143700	29750	29750	29750	29750	4
389	20231110	142800	1617024700	29750	29750	29750	29750	348
390	20231110	142700	1606671700	29750	29750	29750	29750	1
391	20231110	142600	1606641950	29800	29750	29800	29750	80
392	20231110	142500	1604261150	29750	29750	29750	29750	101
393	20231110	142400	1601256400	29750	29750	29750	29750	248
394	20231110	142300	1593878400	29700	29700	29700	29700	245
395	20231110	142200	1586601900	29700	29750	29800	29700	213
396	20231110	142100	1580266150	29700	29750	29750	29700	7
397	20231110	142000	1580058200	29700	29700	29700	29700	27
398	20231110	141900	1579256300	29700	29700	29700	29700	51
399	20231110	141800	1577741600	29750	29750	29750	29700	19
400	20231110	141700	1577176400	29750	29750	29750	29750	15
401	20231110	141600	1576730150	29750	29750	29750	29750	24
402	20231110	141500	1576016150	29800	29750	29800	29750	104
403	20231110	141400	1572922100	29800	29750	29800	29750	61
404	20231110	141300	1571105700	29750	29750	29750	29750	70
405	20231110	141200	1569023200	29700	29750	29750	29700	15
406	20231110	141100	1568577550	29700	29700	29700	29700	16
407	20231110	141000	1568102350	29700	29700	29700	29700	320
408	20231110	140900	1558598350	29750	29750	29750	29750	18
409	20231110	140800	1558062850	29750	29700	29750	29700	163
410	20231110	140700	1553214250	29750	29750	29750	29750	1
411	20231110	140600	1553184500	29750	29700	29750	29700	365
412	20231110	140500	1542325800	29750	29750	29750	29750	3
413	20231110	140400	1542236550	29750	29700	29750	29700	34
414	20231110	140300	1541225100	29650	29650	29650	29650	1
415	20231110	140200	1541195450	29650	29650	29650	29650	0
416	20231110	140100	1541195450	29650	29700	29700	29650	5
417	20231110	140000	1541047150	29650	29700	29700	29650	18
418	20231110	135900	1540513250	29700	29700	29700	29700	0
419	20231110	135800	1540513250	29700	29700	29700	29700	1
420	20231110	135700	1540483550	29650	29650	29650	29650	3
421	20231110	135600	1540394600	29650	29650	29650	29650	247
422	20231110	135500	1533071050	29650	29650	29650	29650	51
423	20231110	135400	1531558900	29650	29700	29700	29650	88
424	20231110	135300	1528949600	29650	29650	29650	29650	20
425	20231110	135200	1528356600	29650	29650	29650	29650	0
426	20231110	135100	1528356600	29650	29650	29650	29650	5
427	20231110	135000	1528208350	29650	29700	29700	29650	350
428	20231110	134900	1517824250	29750	29750	29750	29750	10
429	20231110	134800	1517526750	29750	29750	29750	29750	29
430	20231110	134700	1516664000	29750	29750	29750	29750	21
431	20231110	134600	1516039250	29750	29750	29750	29750	200
432	20231110	134500	1510089250	29700	29700	29700	29700	20
433	20231110	134400	1509495250	29700	29700	29700	29700	10
434	20231110	134300	1509198250	29700	29700	29700	29700	120
435	20231110	134200	1505634250	29700	29700	29700	29700	0
436	20231110	134100	1505634250	29700	29700	29700	29700	5
437	20231110	134000	1505485750	29700	29700	29700	29700	0
438	20231110	133900	1505485750	29700	29700	29700	29700	1
439	20231110	133800	1505456050	29700	29650	29700	29650	232
440	20231110	133700	1498572300	29650	29650	29650	29650	30
441	20231110	133600	1497682800	29600	29650	29650	29600	270
442	20231110	133500	1489677800	29700	29700	29700	29700	0
443	20231110	133400	1489677800	29700	29650	29700	29650	1235
444	20231110	133300	1453059850	29650	29650	29650	29650	152
445	20231110	133200	1448553050	29650	29650	29650	29650	101
446	20231110	133100	1445558400	29600	29600	29600	29600	11
447	20231110	133000	1445232800	29650	29650	29650	29650	0
448	20231110	132900	1445232800	29650	29600	29650	29600	12
449	20231110	132800	1444877050	29650	29650	29650	29650	0
450	20231110	132700	1444877050	29650	29650	29650	29650	3
451	20231110	132600	1444788100	29650	29650	29650	29650	10
452	20231110	132500	1444491600	29650	29650	29650	29650	50
453	20231110	132400	1443009100	29650	29650	29650	29650	0
454	20231110	132300	1443009100	29650	29650	29650	29650	3
455	20231110	132200	1442920150	29650	29650	29650	29650	21
456	20231110	132100	1442297500	29650	29600	29650	29600	12
457	20231110	132000	1441942250	29600	29600	29600	29600	0
458	20231110	131900	1441942250	29600	29600	29600	29600	0
459	20231110	131800	1441942250	29600	29600	29600	29600	1300
460	20231110	131700	1403462250	29600	29600	29600	29600	70
461	20231110	131600	1401390250	29650	29650	29650	29650	12
462	20231110	131500	1401034450	29650	29650	29650	29600	30
463	20231110	131400	1400146350	29600	29650	29650	29600	591
464	20231110	131300	1382628700	29700	29700	29700	29700	0
465	20231110	131200	1382628700	29700	29650	29700	29650	161
466	20231110	131100	1377854300	29600	29600	29600	29600	5
467	20231110	131000	1377706300	29650	29650	29650	29650	23
468	20231110	130900	1377024350	29700	29700	29700	29700	202
469	20231110	130800	1371024950	29600	29600	29600	29600	1
470	20231110	130700	1370995350	29600	29600	29600	29600	0
471	20231110	130600	1370995350	29600	29600	29600	29600	100
472	20231110	130500	1368035350	29600	29600	29600	29600	0
473	20231110	130400	1368035350	29600	29600	29600	29600	1
474	20231110	130300	1368005750	29600	29650	29650	29600	312
475	20231110	130200	1358768450	29650	29650	29650	29650	0
476	20231110	130100	1358768450	29650	29700	29700	29650	215
477	20231110	130000	1352392650	29700	29650	29700	29650	13
478	20231110	125900	1352006700	29650	29700	29700	29650	22
479	20231110	125800	1351354350	29650	29650	29650	29650	0
480	20231110	125700	1351354350	29650	29650	29650	29650	3
481	20231110	125600	1351265400	29650	29650	29650	29650	0
482	20231110	125500	1351265400	29650	29650	29650	29650	151
483	20231110	125400	1346788250	29650	29650	29650	29650	0
484	20231110	125300	1346788250	29650	29650	29650	29650	0
485	20231110	125200	1346788250	29650	29650	29650	29650	10
486	20231110	125100	1346491750	29700	29700	29700	29650	21
487	20231110	125000	1345868300	29700	29700	29700	29700	0
488	20231110	124900	1345868300	29700	29700	29700	29700	53
489	20231110	124800	1344294200	29700	29700	29700	29700	20
490	20231110	124700	1343700200	29700	29700	29700	29700	2
491	20231110	124600	1343640800	29700	29650	29700	29650	124
492	20231110	124500	1339958450	29700	29700	29700	29700	102
493	20231110	124400	1336929050	29700	29700	29700	29700	0
494	20231110	124300	1336929050	29700	29700	29700	29700	0
495	20231110	124200	1336929050	29700	29700	29700	29700	178
496	20231110	124100	1331642450	29600	29650	29650	29600	81
497	20231110	124000	1329241050	29600	29650	29650	29600	153
498	20231110	123900	1324705950	29650	29650	29650	29650	1
499	20231110	123800	1324676300	29650	29650	29650	29650	162
500	20231110	123700	1319873000	29650	29650	29650	29600	52
501	20231110	123600	1318331750	29600	29600	29600	29600	2
502	20231110	123500	1318272550	29600	29600	29600	29600	103
503	20231110	123400	1315223750	29650	29600	29650	29600	4
504	20231110	123300	1315105300	29600	29600	29600	29600	0
505	20231110	123200	1315105300	29600	29650	29650	29600	131
506	20231110	123100	1311221200	29600	29600	29650	29600	6
507	20231110	123000	1311043550	29650	29650	29650	29650	467
508	20231110	122900	1297197000	29700	29700	29700	29700	0
509	20231110	122800	1297197000	29700	29700	29700	29700	0
510	20231110	122700	1297197000	29700	29700	29700	29700	5
511	20231110	122600	1297048500	29650	29650	29650	29650	20
512	20231110	122500	1296455500	29700	29700	29700	29700	20
513	20231110	122400	1295861500	29650	29650	29650	29650	300
514	20231110	122300	1286966500	29650	29650	29650	29650	1
515	20231110	122200	1286936850	29650	29650	29650	29650	1
516	20231110	122100	1286907200	29650	29650	29650	29650	55
517	20231110	122000	1285276450	29650	29700	29700	29650	148
518	20231110	121900	1280887300	29700	29700	29700	29650	455
519	20231110	121800	1267386050	29700	29700	29700	29700	15
520	20231110	121700	1266940550	29700	29700	29700	29700	5
521	20231110	121600	1266792050	29750	29750	29750	29750	1
522	20231110	121500	1266762300	29700	29700	29700	29700	0
523	20231110	121400	1266762300	29700	29700	29700	29700	0
524	20231110	121300	1266762300	29700	29700	29700	29700	32
525	20231110	121200	1265811900	29700	29700	29700	29700	0
526	20231110	121100	1265811900	29700	29750	29750	29700	146
527	20231110	121000	1261475650	29750	29700	29750	29700	17
528	20231110	120900	1260970650	29700	29700	29700	29700	0
529	20231110	120800	1260970650	29700	29700	29700	29650	337
530	20231110	120700	1250967250	29700	29700	29700	29700	436
531	20231110	120600	1238018050	29700	29700	29700	29700	1
532	20231110	120500	1237988350	29700	29650	29700	29650	13
533	20231110	120400	1237602650	29650	29650	29650	29650	277
534	20231110	120300	1229389600	29600	29600	29600	29600	101
535	20231110	120200	1226400000	29650	29700	29700	29650	1244
536	20231110	120100	1189490350	29700	29700	29700	29650	1334
537	20231110	120000	1149870650	29700	29700	29700	29700	178
538	20231110	115900	1144584050	29650	29700	29700	29650	139
539	20231110	115800	1140460750	29700	29700	29700	29700	200
540	20231110	115700	1134520750	29700	29700	29700	29700	0
541	20231110	115600	1134520750	29700	29700	29700	29700	329
542	20231110	115500	1124749450	29700	29700	29700	29700	96
543	20231110	115400	1121898250	29700	29700	29700	29700	1000
544	20231110	115300	1092198250	29700	29700	29700	29700	215
545	20231110	115200	1085812750	29750	29750	29750	29750	22
546	20231110	115100	1085158250	29750	29750	29750	29750	73
547	20231110	115000	1082986500	29700	29750	29750	29700	500
548	20231110	114900	1068134850	29750	29750	29750	29750	410
549	20231110	114800	1055937350	29700	29750	29750	29700	72
550	20231110	114700	1053796450	29750	29750	29750	29750	129
551	20231110	114600	1049958700	29750	29750	29750	29750	0
552	20231110	114500	1049958700	29750	29750	29750	29750	0
553	20231110	114400	1049958700	29750	29750	29750	29750	472
554	20231110	114300	1035916700	29700	29700	29700	29700	20
555	20231110	114200	1035322700	29700	29700	29700	29700	59
556	20231110	114100	1033570400	29750	29750	29750	29750	117
557	20231110	114000	1030089650	29750	29750	29750	29750	0
558	20231110	113900	1030089650	29750	29700	29750	29700	212
559	20231110	113800	1023783200	29750	29750	29750	29750	130
560	20231110	113700	1019915700	29750	29750	29750	29750	135
561	20231110	113600	1015899450	29800	29800	29800	29800	0
562	20231110	113500	1015899450	29800	29800	29800	29750	96
563	20231110	113400	1013040400	29750	29750	29750	29750	35
564	20231110	113300	1011999150	29750	29750	29750	29750	170
565	20231110	113200	1006941650	29750	29750	29750	29750	7
566	20231110	113100	1006733400	29750	29750	29750	29750	200
567	20231110	113000	1000783400	29750	29750	29800	29750	232
568	20231110	112900	993881350	29700	29700	29700	29700	50
569	20231110	112800	992396350	29700	29700	29700	29700	1
570	20231110	112700	992366650	29750	29750	29750	29750	9
571	20231110	112600	992098900	29750	29750	29750	29750	32
572	20231110	112500	991146900	29750	29750	29750	29750	68
573	20231110	112400	989123900	29750	29750	29750	29750	127
574	20231110	112300	985345650	29750	29700	29750	29700	5
575	20231110	112200	985197100	29700	29700	29750	29700	85
576	20231110	112100	982672550	29700	29750	29750	29700	30
577	20231110	112000	981781050	29750	29700	29750	29700	377
578	20231110	111900	970573850	29700	29750	29750	29700	191
579	20231110	111800	964898100	29750	29750	29750	29750	1
580	20231110	111700	964868350	29750	29750	29750	29750	0
581	20231110	111600	964868350	29750	29750	29750	29750	53
582	20231110	111500	963291600	29750	29750	29750	29750	4
583	20231110	111400	963172600	29750	29750	29750	29750	2
584	20231110	111300	963113100	29750	29750	29750	29750	0
585	20231110	111200	963113100	29750	29750	29750	29750	4
586	20231110	111100	962994100	29700	29700	29750	29700	6
587	20231110	111000	962815850	29750	29750	29750	29750	321
588	20231110	110900	953266100	29800	29800	29800	29800	26
589	20231110	110800	952491300	29800	29750	29800	29750	353
590	20231110	110700	941987050	29800	29800	29800	29800	0
591	20231110	110600	941987050	29800	29750	29800	29750	316
592	20231110	110500	932571000	29700	29650	29700	29650	110
593	20231110	110400	929305000	29650	29750	29750	29650	42
594	20231110	110300	928055600	29750	29800	29800	29750	346
595	20231110	110200	917761900	29800	29750	29800	29750	32
596	20231110	110100	916809850	29750	29750	29750	29750	6
597	20231110	110000	916631350	29750	29750	29750	29750	12
598	20231110	105900	916274350	29750	29750	29750	29750	54
599	20231110	105800	914667850	29700	29700	29700	29700	35
600	20231110	105700	913628350	29600	29600	29600	29600	0
601	20231110	105600	913628350	29600	29700	29700	29600	948
602	20231110	105500	885495800	29700	29700	29700	29650	5
603	20231110	105400	885347400	29650	29650	29650	29650	4
604	20231110	105300	885228800	29650	29650	29650	29650	0
605	20231110	105200	885228800	29650	29600	29650	29600	21
606	20231110	105100	884607150	29600	29600	29600	29600	0
607	20231110	105000	884607150	29600	29600	29600	29600	177
608	20231110	104900	879367950	29600	29600	29600	29600	100
609	20231110	104800	876407950	29600	29550	29600	29550	621
610	20231110	104700	858047400	29550	29600	29600	29550	33
611	20231110	104600	857070750	29600	29600	29600	29600	51
612	20231110	104500	855561150	29600	29600	29600	29600	51
613	20231110	104400	854051550	29600	29600	29600	29550	86
614	20231110	104300	851508450	29600	29600	29600	29600	2
615	20231110	104200	851449250	29600	29600	29600	29600	609
616	20231110	104100	833422850	29600	29600	29600	29600	0
617	20231110	104000	833422850	29600	29600	29600	29600	440
618	20231110	103900	820398850	29600	29600	29600	29600	24
619	20231110	103800	819688450	29600	29600	29600	29600	528
620	20231110	103700	804059650	29650	29650	29650	29650	2
621	20231110	103600	804000350	29650	29650	29650	29650	99
622	20231110	103500	801065000	29650	29650	29650	29650	1
623	20231110	103400	801035350	29750	29750	29750	29750	15
624	20231110	103300	800589100	29700	29700	29700	29700	53
625	20231110	103200	799015000	29700	29600	29700	29600	47
626	20231110	103100	797623600	29600	29650	29700	29600	122
627	20231110	103000	794011900	29600	29700	29700	29600	2002
628	20231110	102900	734706250	29700	29650	29700	29650	28
629	20231110	102800	733875550	29700	29700	29700	29700	2
630	20231110	102700	733816150	29650	29650	29650	29650	0
631	20231110	102600	733816150	29650	29650	29650	29650	0
632	20231110	102500	733816150	29650	29650	29650	29650	2
633	20231110	102400	733756850	29650	29650	29650	29650	120
634	20231110	102300	730198850	29700	29700	29700	29700	0
635	20231110	102200	730198850	29700	29700	29700	29700	2
636	20231110	102100	730139450	29700	29700	29700	29650	257
637	20231110	102000	722519100	29700	29700	29700	29650	35
638	20231110	101900	721481200	29750	29750	29750	29750	0
639	20231110	101800	721481200	29750	29700	29750	29700	6
640	20231110	101700	721302850	29700	29750	29750	29700	605
641	20231110	101600	703334300	29750	29750	29750	29750	1
642	20231110	101500	703304550	29750	29750	29750	29750	16
643	20231110	101400	702828550	29750	29750	29750	29750	338
644	20231110	101300	692773050	29750	29800	29800	29750	6
645	20231110	101200	692594500	29750	29800	29800	29750	24
646	20231110	101100	691879800	29750	29750	29750	29750	62
647	20231110	101000	690035300	29800	29800	29800	29800	9
648	20231110	100900	689767100	29800	29800	29800	29800	508
649	20231110	100800	674628700	29750	29800	29800	29750	170
650	20231110	100700	669566750	29750	29750	29750	29750	135
651	20231110	100600	665550500	29700	29700	29700	29700	34
652	20231110	100500	664540700	29700	29700	29700	29700	73
653	20231110	100400	662372600	29650	29700	29700	29650	369
654	20231110	100300	651421400	29700	29700	29700	29700	103
655	20231110	100200	648362300	29650	29700	29700	29650	139
656	20231110	100100	644234100	29700	29650	29700	29650	14
657	20231110	100000	643818800	29600	29700	29700	29600	133
658	20231110	095900	639881500	29700	29700	29700	29600	30
659	20231110	095800	638992250	29700	29700	29700	29700	0
660	20231110	095700	638992250	29700	29700	29700	29700	12
661	20231110	095600	638635850	29600	29700	29700	29600	345
662	20231110	095500	628406900	29700	29700	29750	29700	1315
663	20231110	095400	589347450	29650	29700	29700	29650	151
664	20231110	095300	584870250	29700	29650	29700	29650	16
665	20231110	095200	584395300	29650	29550	29650	29500	3451
666	20231110	095100	482350850	29550	29600	29600	29550	43
667	20231110	095000	481080050	29600	29600	29600	29600	110
668	20231110	094900	477824050	29600	29600	29600	29600	108
669	20231110	094800	474627250	29600	29600	29600	29600	34
670	20231110	094700	473620850	29600	29600	29600	29550	112
671	20231110	094600	470305850	29550	29600	29600	29550	151
672	20231110	094500	465842350	29550	29700	29700	29550	340
673	20231110	094400	455766650	29700	29650	29700	29650	185
674	20231110	094300	450279500	29650	29650	29650	29650	175
675	20231110	094200	445090750	29700	29700	29700	29700	48
676	20231110	094100	443665150	29700	29700	29700	29600	35
677	20231110	094000	442627800	29700	29700	29700	29700	25
678	20231110	093900	441885300	29550	29550	29550	29550	9
679	20231110	093800	441619350	29550	29600	29600	29550	493
680	20231110	093700	427038550	29700	29700	29700	29700	12
681	20231110	093600	426682150	29700	29700	29700	29700	13
682	20231110	093500	426296050	29700	29700	29700	29700	328
683	20231110	093400	416554450	29700	29600	29700	29600	138
684	20231110	093300	412467600	29700	29700	29700	29700	26
685	20231110	093200	411695400	29700	29600	29700	29600	15
686	20231110	093100	411250800	29550	29600	29600	29550	33
687	20231110	093000	410275600	29550	29550	29550	29550	701
688	20231110	092900	389561050	29500	29700	29700	29500	1384
689	20231110	092800	348658500	29700	29700	29700	29700	78
690	20231110	092700	346341900	29800	29750	29800	29750	64
691	20231110	092600	344437250	29750	29700	29800	29700	104
692	20231110	092500	341348150	29800	29700	29800	29700	27
693	20231110	092400	340545750	29700	29700	29700	29700	100
694	20231110	092300	337575750	29700	29700	29700	29700	0
695	20231110	092200	337575750	29700	29700	29700	29700	321
696	20231110	092100	328042050	29700	29650	29700	29650	102
697	20231110	092000	325017500	29650	29650	29650	29650	362
698	20231110	091900	314284200	29700	29700	29700	29650	693
699	20231110	091800	293703700	29750	29750	29750	29750	179
700	20231110	091700	288378450	29800	29800	29800	29800	137
701	20231110	091600	284295850	29800	29800	29800	29800	28
702	20231110	091500	283461450	29850	29800	29850	29800	1512
703	20231110	091400	238338400	29750	29800	29850	29750	1157
704	20231110	091300	203810700	29800	29800	29800	29800	126
705	20231110	091200	200055900	29800	29800	29850	29800	383
706	20231110	091100	188641250	29750	29750	29800	29750	113
707	20231110	091000	185279250	29750	29800	29850	29750	337
708	20231110	090900	175240600	29650	29600	29650	29600	252
709	20231110	090800	167772650	29650	29700	29700	29650	439
710	20231110	090700	154751900	29800	29850	29850	29700	88
711	20231110	090600	152130850	29850	29850	29850	29750	202
712	20231110	090500	146106050	29850	29700	29850	29650	216
713	20231110	090400	139681050	29700	29650	29700	29500	651
714	20231110	090300	120411000	29700	29750	29750	29700	14
715	20231110	090200	119995000	29750	29500	29750	29500	171
716	20231110	090100	114926800	29450	29750	29750	29400	1554
717	20231110	090000	69060300	29750	30050	30050	29750	2299