KissMeData/104830/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	200600	1659448350	27150	27150	27150	27150	1120
3	20231107	200500	1659448350	27150	27150	27150	27150	0
4	20231107	200400	1659448350	27150	27150	27150	27150	0
5	20231107	200300	1659448350	27150	27150	27150	27150	0
6	20231107	200200	1659448350	27150	27150	27150	27150	0
7	20231107	200100	1659448350	27150	27150	27150	27150	0
8	20231107	200000	1659448350	27150	27150	27150	27150	0
9	20231107	195900	1659448350	27150	27150	27150	27150	0
10	20231107	195800	1659448350	27150	27150	27150	27150	0
11	20231107	195700	1659448350	27150	27150	27150	27150	0
12	20231107	195600	1659448350	27150	27150	27150	27150	0
13	20231107	195500	1659448350	27150	27150	27150	27150	0
14	20231107	195400	1659448350	27150	27150	27150	27150	0
15	20231107	195300	1659448350	27150	27150	27150	27150	0
16	20231107	195200	1659448350	27150	27150	27150	27150	0
17	20231107	195100	1659448350	27150	27150	27150	27150	0
18	20231107	195000	1659448350	27150	27150	27150	27150	0
19	20231107	194900	1659448350	27150	27150	27150	27150	0
20	20231107	194800	1659448350	27150	27150	27150	27150	0
21	20231107	194700	1659448350	27150	27150	27150	27150	0
22	20231107	194600	1659448350	27150	27150	27150	27150	0
23	20231107	194500	1659448350	27150	27150	27150	27150	0
24	20231107	194400	1659448350	27150	27150	27150	27150	0
25	20231107	194300	1659448350	27150	27150	27150	27150	0
26	20231107	194200	1659448350	27150	27150	27150	27150	0
27	20231107	194100	1659448350	27150	27150	27150	27150	0
28	20231107	194000	1659448350	27150	27150	27150	27150	0
29	20231107	193900	1659448350	27150	27150	27150	27150	0
30	20231107	193800	1659448350	27150	27150	27150	27150	0
31	20231107	193700	1659448350	27150	27150	27150	27150	0
32	20231107	193600	1659448350	27150	27150	27150	27150	1120
33	20231107	193500	1659448350	27150	27150	27150	27150	0
34	20231107	193400	1659448350	27150	27150	27150	27150	0
35	20231107	193300	1659448350	27150	27150	27150	27150	0
36	20231107	193200	1659448350	27150	27150	27150	27150	0
37	20231107	193100	1659448350	27150	27150	27150	27150	0
38	20231107	193000	1659448350	27150	27150	27150	27150	0
39	20231107	192900	1659448350	27150	27150	27150	27150	0
40	20231107	192800	1659448350	27150	27150	27150	27150	0
41	20231107	192700	1659448350	27150	27150	27150	27150	0
42	20231107	192600	1659448350	27150	27150	27150	27150	0
43	20231107	192500	1659448350	27150	27150	27150	27150	0
44	20231107	192400	1659448350	27150	27150	27150	27150	0
45	20231107	192300	1659448350	27150	27150	27150	27150	0
46	20231107	192200	1659448350	27150	27150	27150	27150	0
47	20231107	192100	1659448350	27150	27150	27150	27150	0
48	20231107	192000	1659448350	27150	27150	27150	27150	0
49	20231107	191900	1659448350	27150	27150	27150	27150	0
50	20231107	191800	1659448350	27150	27150	27150	27150	0
51	20231107	191700	1659448350	27150	27150	27150	27150	0
52	20231107	191600	1659448350	27150	27150	27150	27150	0
53	20231107	191500	1659448350	27150	27150	27150	27150	0
54	20231107	191400	1659448350	27150	27150	27150	27150	0
55	20231107	191300	1659448350	27150	27150	27150	27150	0
56	20231107	191200	1659448350	27150	27150	27150	27150	0
57	20231107	191100	1659448350	27150	27150	27150	27150	0
58	20231107	191000	1659448350	27150	27150	27150	27150	0
59	20231107	190900	1659448350	27150	27150	27150	27150	0
60	20231107	190800	1659448350	27150	27150	27150	27150	0
61	20231107	190700	1659448350	27150	27150	27150	27150	0
62	20231107	190600	1659448350	27150	27150	27150	27150	1120
63	20231107	190500	1659448350	27150	27150	27150	27150	0
64	20231107	190400	1659448350	27150	27150	27150	27150	0
65	20231107	190300	1659448350	27150	27150	27150	27150	0
66	20231107	190200	1659448350	27150	27150	27150	27150	0
67	20231107	190100	1659448350	27150	27150	27150	27150	0
68	20231107	190000	1659448350	27150	27150	27150	27150	0
69	20231107	185900	1659448350	27150	27150	27150	27150	0
70	20231107	185800	1659448350	27150	27150	27150	27150	0
71	20231107	185700	1659448350	27150	27150	27150	27150	0
72	20231107	185600	1659448350	27150	27150	27150	27150	0
73	20231107	185500	1659448350	27150	27150	27150	27150	0
74	20231107	185400	1659448350	27150	27150	27150	27150	0
75	20231107	185300	1659448350	27150	27150	27150	27150	0
76	20231107	185200	1659448350	27150	27150	27150	27150	0
77	20231107	185100	1659448350	27150	27150	27150	27150	0
78	20231107	185000	1659448350	27150	27150	27150	27150	0
79	20231107	184900	1659448350	27150	27150	27150	27150	0
80	20231107	184800	1659448350	27150	27150	27150	27150	0
81	20231107	184700	1659448350	27150	27150	27150	27150	0
82	20231107	184600	1659448350	27150	27150	27150	27150	0
83	20231107	184500	1659448350	27150	27150	27150	27150	0
84	20231107	184400	1659448350	27150	27150	27150	27150	0
85	20231107	184300	1659448350	27150	27150	27150	27150	0
86	20231107	184200	1659448350	27150	27150	27150	27150	0
87	20231107	184100	1659448350	27150	27150	27150	27150	0
88	20231107	184000	1659448350	27150	27150	27150	27150	0
89	20231107	183900	1659448350	27150	27150	27150	27150	0
90	20231107	183800	1659448350	27150	27150	27150	27150	0
91	20231107	183700	1659448350	27150	27150	27150	27150	0
92	20231107	183600	1659448350	27150	27150	27150	27150	1120
93	20231107	183500	1659448350	27150	27150	27150	27150	0
94	20231107	183400	1659448350	27150	27150	27150	27150	0
95	20231107	183300	1659448350	27150	27150	27150	27150	0
96	20231107	183200	1659448350	27150	27150	27150	27150	0
97	20231107	183100	1659448350	27150	27150	27150	27150	0
98	20231107	183000	1659448350	27150	27150	27150	27150	0
99	20231107	182900	1659448350	27150	27150	27150	27150	0
100	20231107	182800	1659448350	27150	27150	27150	27150	0
101	20231107	182700	1659448350	27150	27150	27150	27150	0
102	20231107	182600	1659448350	27150	27150	27150	27150	0
103	20231107	182500	1659448350	27150	27150	27150	27150	0
104	20231107	182400	1659448350	27150	27150	27150	27150	0
105	20231107	182300	1659448350	27150	27150	27150	27150	0
106	20231107	182200	1659448350	27150	27150	27150	27150	0
107	20231107	182100	1659448350	27150	27150	27150	27150	0
108	20231107	182000	1659448350	27150	27150	27150	27150	0
109	20231107	181900	1659448350	27150	27150	27150	27150	0
110	20231107	181800	1659448350	27150	27150	27150	27150	0
111	20231107	181700	1659448350	27150	27150	27150	27150	0
112	20231107	181600	1659448350	27150	27150	27150	27150	0
113	20231107	181500	1659448350	27150	27150	27150	27150	0
114	20231107	181400	1659448350	27150	27150	27150	27150	0
115	20231107	181300	1659448350	27150	27150	27150	27150	0
116	20231107	181200	1659448350	27150	27150	27150	27150	0
117	20231107	181100	1659448350	27150	27150	27150	27150	0
118	20231107	181000	1659448350	27150	27150	27150	27150	0
119	20231107	180900	1659448350	27150	27150	27150	27150	0
120	20231107	180800	1659448350	27150	27150	27150	27150	0
121	20231107	180700	1659448350	27150	27150	27150	27150	0
122	20231107	180600	1659448350	27150	27150	27150	27150	1120
123	20231107	180500	1659448350	27150	27150	27150	27150	0
124	20231107	180400	1659448350	27150	27150	27150	27150	0
125	20231107	180300	1659448350	27150	27150	27150	27150	0
126	20231107	180200	1659448350	27150	27150	27150	27150	0
127	20231107	180100	1659448350	27150	27150	27150	27150	0
128	20231107	180000	1659448350	27150	27150	27150	27150	0
129	20231107	175900	1659448350	27150	27150	27150	27150	0
130	20231107	175800	1659448350	27150	27150	27150	27150	0
131	20231107	175700	1659448350	27150	27150	27150	27150	0
132	20231107	175600	1659448350	27150	27150	27150	27150	0
133	20231107	175500	1659448350	27150	27150	27150	27150	0
134	20231107	175400	1659448350	27150	27150	27150	27150	0
135	20231107	175300	1659448350	27150	27150	27150	27150	0
136	20231107	175200	1659448350	27150	27150	27150	27150	0
137	20231107	175100	1659448350	27150	27150	27150	27150	0
138	20231107	175000	1659448350	27150	27150	27150	27150	0
139	20231107	174900	1659448350	27150	27150	27150	27150	0
140	20231107	174800	1659448350	27150	27150	27150	27150	0
141	20231107	174700	1659448350	27150	27150	27150	27150	0
142	20231107	174600	1659448350	27150	27150	27150	27150	0
143	20231107	174500	1659448350	27150	27150	27150	27150	0
144	20231107	174400	1659448350	27150	27150	27150	27150	0
145	20231107	174300	1659448350	27150	27150	27150	27150	0
146	20231107	174200	1659448350	27150	27150	27150	27150	0
147	20231107	174100	1659448350	27150	27150	27150	27150	0
148	20231107	174000	1659448350	27150	27150	27150	27150	0
149	20231107	173900	1659448350	27150	27150	27150	27150	0
150	20231107	173800	1659448350	27150	27150	27150	27150	0
151	20231107	173700	1659448350	27150	27150	27150	27150	0
152	20231107	173600	1659448350	27150	27150	27150	27150	1120
153	20231107	173500	1659448350	27150	27150	27150	27150	0
154	20231107	173400	1659448350	27150	27150	27150	27150	0
155	20231107	173300	1659448350	27150	27150	27150	27150	0
156	20231107	173200	1659448350	27150	27150	27150	27150	0
157	20231107	173100	1659448350	27150	27150	27150	27150	0
158	20231107	173000	1659448350	27150	27150	27150	27150	0
159	20231107	172900	1659448350	27150	27150	27150	27150	0
160	20231107	172800	1659448350	27150	27150	27150	27150	0
161	20231107	172700	1659448350	27150	27150	27150	27150	0
162	20231107	172600	1659448350	27150	27150	27150	27150	0
163	20231107	172500	1659448350	27150	27150	27150	27150	0
164	20231107	172400	1659448350	27150	27150	27150	27150	0
165	20231107	172300	1659448350	27150	27150	27150	27150	0
166	20231107	172200	1659448350	27150	27150	27150	27150	0
167	20231107	172100	1659448350	27150	27150	27150	27150	0
168	20231107	172000	1659448350	27150	27150	27150	27150	0
169	20231107	171900	1659448350	27150	27150	27150	27150	0
170	20231107	171800	1659448350	27150	27150	27150	27150	0
171	20231107	171700	1659448350	27150	27150	27150	27150	0
172	20231107	171600	1659448350	27150	27150	27150	27150	0
173	20231107	171500	1659448350	27150	27150	27150	27150	0
174	20231107	171400	1659448350	27150	27150	27150	27150	0
175	20231107	171300	1659448350	27150	27150	27150	27150	0
176	20231107	171200	1659448350	27150	27150	27150	27150	0
177	20231107	171100	1659448350	27150	27150	27150	27150	0
178	20231107	171000	1659448350	27150	27150	27150	27150	0
179	20231107	170900	1659448350	27150	27150	27150	27150	0
180	20231107	170800	1659448350	27150	27150	27150	27150	0
181	20231107	170700	1659448350	27150	27150	27150	27150	0
182	20231107	170600	1659448350	27150	27150	27150	27150	1120
183	20231107	170500	1659448350	27150	27150	27150	27150	0
184	20231107	170400	1659448350	27150	27150	27150	27150	0
185	20231107	170300	1659448350	27150	27150	27150	27150	0
186	20231107	170200	1659448350	27150	27150	27150	27150	0
187	20231107	170100	1659448350	27150	27150	27150	27150	0
188	20231107	170000	1659448350	27150	27150	27150	27150	0
189	20231107	165900	1659448350	27150	27150	27150	27150	0
190	20231107	165800	1659448350	27150	27150	27150	27150	0
191	20231107	165700	1659448350	27150	27150	27150	27150	0
192	20231107	165600	1659448350	27150	27150	27150	27150	0
193	20231107	165500	1659448350	27150	27150	27150	27150	0
194	20231107	165400	1659448350	27150	27150	27150	27150	0
195	20231107	165300	1659448350	27150	27150	27150	27150	0
196	20231107	165200	1659448350	27150	27150	27150	27150	0
197	20231107	165100	1659448350	27150	27150	27150	27150	0
198	20231107	165000	1659448350	27150	27150	27150	27150	0
199	20231107	164900	1659448350	27150	27150	27150	27150	0
200	20231107	164800	1659448350	27150	27150	27150	27150	0
201	20231107	164700	1659448350	27150	27150	27150	27150	0
202	20231107	164600	1659448350	27150	27150	27150	27150	0
203	20231107	164500	1659448350	27150	27150	27150	27150	0
204	20231107	164400	1659448350	27150	27150	27150	27150	0
205	20231107	164300	1659448350	27150	27150	27150	27150	0
206	20231107	164200	1659448350	27150	27150	27150	27150	0
207	20231107	164100	1659448350	27150	27150	27150	27150	0
208	20231107	164000	1659448350	27150	27150	27150	27150	0
209	20231107	163900	1659448350	27150	27150	27150	27150	0
210	20231107	163800	1659448350	27150	27150	27150	27150	0
211	20231107	163700	1659448350	27150	27150	27150	27150	0
212	20231107	163600	1659448350	27150	27150	27150	27150	1120
213	20231107	163500	1659448350	27150	27150	27150	27150	0
214	20231107	163400	1659448350	27150	27150	27150	27150	0
215	20231107	163300	1659448350	27150	27150	27150	27150	0
216	20231107	163200	1659448350	27150	27150	27150	27150	0
217	20231107	163100	1659448350	27150	27150	27150	27150	0
218	20231107	163000	1659448350	27150	27150	27150	27150	0
219	20231107	162900	1659448350	27150	27150	27150	27150	0
220	20231107	162800	1659448350	27150	27150	27150	27150	0
221	20231107	162700	1659448350	27150	27150	27150	27150	0
222	20231107	162600	1659448350	27150	27150	27150	27150	0
223	20231107	162500	1659448350	27150	27150	27150	27150	0
224	20231107	162400	1659448350	27150	27150	27150	27150	0
225	20231107	162300	1659448350	27150	27150	27150	27150	0
226	20231107	162200	1659448350	27150	27150	27150	27150	0
227	20231107	162100	1659448350	27150	27150	27150	27150	0
228	20231107	162000	1659448350	27150	27150	27150	27150	0
229	20231107	161900	1659448350	27150	27150	27150	27150	0
230	20231107	161800	1659448350	27150	27150	27150	27150	0
231	20231107	161700	1659448350	27150	27150	27150	27150	0
232	20231107	161600	1659448350	27150	27150	27150	27150	0
233	20231107	161500	1659448350	27150	27150	27150	27150	0
234	20231107	161400	1659448350	27150	27150	27150	27150	0
235	20231107	161300	1659448350	27150	27150	27150	27150	0
236	20231107	161200	1659448350	27150	27150	27150	27150	0
237	20231107	161100	1659448350	27150	27150	27150	27150	0
238	20231107	161000	1659448350	27150	27150	27150	27150	0
239	20231107	160900	1659448350	27150	27150	27150	27150	0
240	20231107	160800	1659448350	27150	27150	27150	27150	0
241	20231107	160700	1659448350	27150	27150	27150	27150	0
242	20231107	160600	1659448350	27150	27150	27150	27150	1120
243	20231107	160500	1659448350	27150	27150	27150	27150	0
244	20231107	160400	1659448350	27150	27150	27150	27150	0
245	20231107	160300	1659448350	27150	27150	27150	27150	0
246	20231107	160200	1659448350	27150	27150	27150	27150	0
247	20231107	160100	1659448350	27150	27150	27150	27150	0
248	20231107	160000	1659448350	27150	27150	27150	27150	0
249	20231107	155900	1659448350	27150	27150	27150	27150	0
250	20231107	155800	1659448350	27150	27150	27150	27150	0
251	20231107	155700	1659448350	27150	27150	27150	27150	0
252	20231107	155600	1659448350	27150	27150	27150	27150	0
253	20231107	155500	1659448350	27150	27150	27150	27150	0
254	20231107	155400	1659448350	27150	27150	27150	27150	0
255	20231107	155300	1659448350	27150	27150	27150	27150	0
256	20231107	155200	1659448350	27150	27150	27150	27150	0
257	20231107	155100	1659448350	27150	27150	27150	27150	0
258	20231107	155000	1659448350	27150	27150	27150	27150	0
259	20231107	154900	1659448350	27150	27150	27150	27150	0
260	20231107	154800	1659448350	27150	27150	27150	27150	0
261	20231107	154700	1659448350	27150	27150	27150	27150	0
262	20231107	154600	1659448350	27150	27150	27150	27150	0
263	20231107	154500	1659448350	27150	27150	27150	27150	0
264	20231107	154400	1659448350	27150	27150	27150	27150	0
265	20231107	154300	1659448350	27150	27150	27150	27150	0
266	20231107	154200	1659448350	27150	27150	27150	27150	0
267	20231107	154100	1659448350	27150	27150	27150	27150	0
268	20231107	154000	1659448350	27150	27150	27150	27150	0
269	20231107	153900	1659448350	27150	27150	27150	27150	0
270	20231107	153800	1659448350	27150	27150	27150	27150	0
271	20231107	153700	1659448350	27150	27150	27150	27150	0
272	20231107	153600	1659448350	27150	27150	27150	27150	1120
273	20231107	153500	1659448350	27150	27150	27150	27150	0
274	20231107	153400	1659448350	27150	27150	27150	27150	0
275	20231107	153300	1659448350	27150	27150	27150	27150	0
276	20231107	153200	1659448350	27150	27150	27150	27150	0
277	20231107	153100	1659448350	27150	27150	27150	27150	0
278	20231107	153000	1659448350	27150	27150	27150	27150	1120
279	20231107	152900	1629040350	27250	27250	27250	27250	0
280	20231107	152800	1629040350	27250	27250	27250	27250	0
281	20231107	152700	1629040350	27250	27250	27250	27250	0
282	20231107	152600	1629040350	27250	27250	27250	27250	0
283	20231107	152500	1629040350	27250	27250	27250	27250	0
284	20231107	152400	1629040350	27250	27250	27250	27250	0
285	20231107	152300	1629040350	27250	27250	27250	27250	0
286	20231107	152200	1629040350	27250	27250	27250	27250	0
287	20231107	152100	1629040350	27250	27250	27250	27250	0
288	20231107	152000	1629040350	27250	27250	27250	27250	0
289	20231107	151900	1629040350	27250	27250	27250	27150	341
290	20231107	151800	1619775250	27250	27200	27250	27200	9
291	20231107	151700	1619530050	27200	27300	27300	27200	110
292	20231107	151600	1616530450	27300	27300	27300	27300	46
293	20231107	151500	1615274650	27250	27300	27300	27250	18
294	20231107	151400	1614783300	27300	27250	27300	27250	118
295	20231107	151300	1611565150	27300	27300	27300	27250	33
296	20231107	151200	1610664300	27300	27300	27300	27300	46
297	20231107	151100	1609408500	27300	27350	27350	27300	68
298	20231107	151000	1607551600	27300	27350	27350	27300	96
299	20231107	150900	1604929350	27350	27350	27350	27300	99
300	20231107	150800	1602222550	27350	27350	27350	27350	65
301	20231107	150700	1600444800	27350	27300	27350	27200	191
302	20231107	150600	1595234150	27350	27300	27350	27300	107
303	20231107	150500	1592310750	27350	27300	27350	27300	106
304	20231107	150400	1589416450	27300	27300	27300	27250	117
305	20231107	150300	1586225650	27300	27250	27300	27250	142
306	20231107	150200	1582349650	27300	27300	27300	27300	68
307	20231107	150100	1580493250	27300	27250	27300	27250	117
308	20231107	150000	1577299350	27300	27300	27300	27250	178
309	20231107	145900	1572443300	27300	27250	27300	27200	147
310	20231107	145800	1568436450	27250	27200	27250	27200	218
311	20231107	145700	1562504700	27250	27300	27300	27150	565
312	20231107	145600	1547132000	27300	27300	27300	27250	79
313	20231107	145500	1544976550	27300	27300	27300	27250	116
314	20231107	145400	1541811000	27300	27250	27300	27250	131
315	20231107	145300	1538239300	27300	27250	27300	27250	45
316	20231107	145200	1537012050	27300	27250	27300	27250	145
317	20231107	145100	1533056600	27250	27250	27250	27200	54
318	20231107	145000	1531586350	27200	27250	27300	27200	91
319	20231107	144900	1529105400	27200	27250	27250	27200	32
320	20231107	144800	1528233450	27200	27150	27250	27100	143
321	20231107	144700	1524349300	27150	27150	27200	27150	129
322	20231107	144600	1520846450	27200	27200	27200	27150	136
323	20231107	144500	1517147950	27250	27200	27250	27200	213
324	20231107	144400	1511352350	27250	27200	27250	27200	129
325	20231107	144300	1507841650	27250	27250	27250	27200	75
326	20231107	144200	1505799200	27250	27250	27250	27200	55
327	20231107	144100	1504301750	27250	27200	27250	27200	111
328	20231107	144000	1501280050	27250	27250	27300	27200	128
329	20231107	143900	1497791650	27300	27250	27300	27250	119
330	20231107	143800	1494544550	27300	27200	27300	27200	45
331	20231107	143700	1493318150	27150	27250	27250	27150	126
332	20231107	143600	1489890800	27200	27250	27250	27200	63
333	20231107	143500	1488175600	27200	27250	27250	27200	68
334	20231107	143400	1486324250	27200	27150	27250	27150	127
335	20231107	143300	1482873100	27200	27150	27200	27150	227
336	20231107	143200	1476707550	27150	27150	27200	27150	90
337	20231107	143100	1474262700	27150	27200	27200	27150	94
338	20231107	143000	1471707500	27200	27200	27250	27150	199
339	20231107	142900	1466298400	27200	27150	27200	27150	103
340	20231107	142800	1463498700	27150	27200	27200	27150	47
341	20231107	142700	1462221600	27200	27250	27250	27150	430
342	20231107	142600	1450539800	27200	27250	27300	27200	62
343	20231107	142500	1448851050	27250	27250	27300	27200	60
344	20231107	142400	1447216850	27200	27250	27300	27150	239
345	20231107	142300	1440711150	27150	27250	27300	27150	479
346	20231107	142200	1427699550	27250	27200	27300	27200	100
347	20231107	142100	1424975200	27250	27250	27250	27200	91
348	20231107	142000	1422497050	27200	27250	27250	27200	179
349	20231107	141900	1417626000	27200	27150	27250	27150	50
350	20231107	141800	1416266800	27250	27200	27250	27200	137
351	20231107	141700	1412537300	27250	27200	27250	27200	90
352	20231107	141600	1410088450	27250	27250	27250	27200	90
353	20231107	141500	1407636350	27300	27300	27300	27250	75
354	20231107	141400	1405590650	27250	27250	27250	27200	858
355	20231107	141300	1382246600	27300	27300	27300	27250	58
356	20231107	141200	1380663550	27300	27300	27300	27200	65
357	20231107	141100	1378889800	27250	27300	27300	27250	71
358	20231107	141000	1376953600	27250	27350	27350	27250	140
359	20231107	140900	1373133800	27300	27300	27350	27300	91
360	20231107	140800	1370646050	27300	27300	27300	27250	214
361	20231107	140700	1364805950	27300	27300	27300	27250	130
362	20231107	140600	1361260600	27350	27350	27350	27300	134
363	20231107	140500	1357599250	27350	27300	27350	27300	40
364	20231107	140400	1356505600	27250	27300	27350	27250	338
365	20231107	140300	1347283950	27350	27300	27350	27300	248
366	20231107	140200	1340512500	27300	27300	27300	27250	98
367	20231107	140100	1337838450	27250	27250	27300	27250	48
368	20231107	140000	1336528750	27300	27300	27300	27250	142
369	20231107	135900	1332657600	27250	27300	27300	27250	120
370	20231107	135800	1329383850	27300	27250	27300	27250	32
371	20231107	135700	1328510600	27300	27300	27300	27250	211
372	20231107	135600	1322756250	27300	27200	27300	27200	1313
373	20231107	135500	1286934800	27250	27250	27250	27200	66
374	20231107	135400	1285136650	27200	27300	27300	27200	525
375	20231107	135300	1270839550	27250	27200	27250	27150	1447
376	20231107	135200	1231437500	27150	27200	27200	27150	102
377	20231107	135100	1228666000	27200	27200	27200	27150	49
378	20231107	135000	1227333550	27150	27150	27200	27150	103
379	20231107	134900	1224535900	27200	27150	27200	27150	60
380	20231107	134800	1222906800	27200	27150	27200	27100	756
381	20231107	134700	1202379750	27100	27150	27150	27050	156
382	20231107	134600	1198154900	27100	27100	27150	27100	91
383	20231107	134500	1195688250	27100	27100	27150	27100	108
384	20231107	134400	1192760300	27150	27050	27150	27050	115
385	20231107	134300	1189645000	27100	27050	27100	27050	847
386	20231107	134200	1166730350	27050	27050	27050	27000	182
387	20231107	134100	1161808900	27000	27050	27050	27000	40
388	20231107	134000	1160727300	27000	27050	27050	27000	270
389	20231107	133900	1153434800	27050	27050	27100	27000	36
390	20231107	133800	1152460550	27050	27050	27100	27000	162
391	20231107	133700	1148078900	27050	27100	27100	27050	158
392	20231107	133600	1143801200	27100	27150	27150	27100	21
393	20231107	133500	1143231450	27050	27100	27100	27050	44
394	20231107	133400	1142039400	27050	27050	27100	27050	113
395	20231107	133300	1138981700	27050	27100	27100	27050	32
396	20231107	133200	1138114850	27050	27050	27100	27050	145
397	20231107	133100	1134186700	27050	27000	27050	27000	503
398	20231107	133000	1120597100	27050	27050	27050	27000	121
399	20231107	132900	1117327650	27000	27050	27050	27000	178
400	20231107	132800	1112521150	27000	27000	27050	27000	167
401	20231107	132700	1108012000	27050	27050	27100	27000	152
402	20231107	132600	1103902050	27050	27050	27100	27000	100
403	20231107	132500	1101196650	27050	27050	27050	27000	104
404	20231107	132400	1098383550	27100	27100	27100	27000	176
405	20231107	132300	1093622700	27050	27050	27100	27050	139
406	20231107	132200	1089856500	27100	27050	27100	27000	21
407	20231107	132100	1089288650	27100	27100	27100	27050	105
408	20231107	132000	1086447100	27050	27050	27100	27050	589
409	20231107	131900	1070514100	27050	27000	27050	27000	190
410	20231107	131800	1065383050	27000	27100	27100	27000	117
411	20231107	131700	1062218000	27000	27050	27100	27000	1293
412	20231107	131600	1027235250	27100	27100	27150	27050	627
413	20231107	131500	1010242800	27150	27150	27150	27050	204
414	20231107	131400	1004714450	27100	27050	27150	27050	184
415	20231107	131300	999731050	27100	27100	27100	27000	1830
416	20231107	131200	950266750	27200	27100	27200	27100	87
417	20231107	131100	947904300	27150	27100	27150	27100	21
418	20231107	131000	947334500	27100	27150	27150	27100	128
419	20231107	130900	943863650	27200	27200	27200	27150	50
420	20231107	130800	942503950	27150	27200	27200	27150	102
421	20231107	130700	939734000	27150	27200	27200	27150	311
422	20231107	130600	931275100	27200	27150	27250	27150	333
423	20231107	130500	922216800	27150	27250	27250	27150	296
424	20231107	130400	914165500	27200	27200	27200	27200	83
425	20231107	130300	911907900	27200	27250	27250	27200	40
426	20231107	130200	910818600	27200	27100	27200	27100	1091
427	20231107	130100	881147900	27150	27150	27200	27100	56
428	20231107	130000	879628350	27150	27200	27200	27150	132
429	20231107	125900	876043400	27150	27100	27150	27100	200
430	20231107	125800	870620850	27100	27100	27150	27100	85
431	20231107	125700	868316250	27150	27150	27200	27050	358
432	20231107	125600	858612600	27150	27200	27200	27150	23
433	20231107	125500	857987650	27150	27200	27200	27150	34
434	20231107	125400	857063500	27150	27100	27150	27100	106
435	20231107	125300	854189250	27150	27150	27200	27100	98
436	20231107	125200	851529850	27150	27150	27150	27150	553
437	20231107	125100	836515900	27050	27100	27150	27050	74
438	20231107	125000	834509200	27100	27100	27150	27050	501
439	20231107	124900	820935550	27150	27100	27150	27100	15
440	20231107	124800	820528950	27150	27150	27150	27100	30
441	20231107	124700	819714750	27100	27050	27100	27050	298
442	20231107	124600	811642550	27050	27100	27100	27050	9
443	20231107	124500	811398950	27050	27100	27100	27050	19
444	20231107	124400	810884400	27050	27100	27100	27050	108
445	20231107	124300	807961550	27050	27050	27050	27050	7
446	20231107	124200	807772200	27050	27100	27100	27050	20
447	20231107	124100	807230500	27100	27050	27100	27050	11
448	20231107	124000	806932750	27100	27150	27150	27050	434
449	20231107	123900	795175100	27150	27100	27150	27100	40
450	20231107	123800	794089750	27150	27100	27150	27100	9
451	20231107	123700	793845800	27100	27150	27150	27100	94
452	20231107	123600	791297350	27150	27150	27150	27150	71
453	20231107	123500	789369700	27100	27100	27100	27100	6
454	20231107	123400	789207100	27150	27150	27150	27150	72
455	20231107	123300	787252300	27150	27100	27200	27100	167
456	20231107	123200	782721700	27100	27100	27100	27100	11
457	20231107	123100	782423600	27150	27100	27150	27100	12
458	20231107	123000	782098250	27100	27100	27100	27050	209
459	20231107	122900	776437650	27050	27100	27100	27050	10
460	20231107	122800	776166950	27050	27050	27050	27050	21
461	20231107	122700	775598900	27050	27100	27100	27050	78
462	20231107	122600	773488400	27100	27100	27100	27100	24
463	20231107	122500	772838000	27050	27050	27050	27050	20
464	20231107	122400	772297000	27050	27050	27150	27050	136
465	20231107	122300	768616800	27100	27100	27100	27100	21
466	20231107	122200	768047700	27050	27050	27050	27050	163
467	20231107	122100	763638550	27100	27050	27100	27050	66
468	20231107	122000	761852450	27050	27050	27050	27050	66
469	20231107	121900	760067150	27100	27100	27100	27100	79
470	20231107	121800	757926250	27100	27100	27100	27100	12
471	20231107	121700	757601050	27050	27100	27100	27050	109
472	20231107	121600	754650450	27050	27050	27050	27050	21
473	20231107	121500	754082400	27100	27100	27100	27100	54
474	20231107	121400	752619000	27100	27050	27100	27050	69
475	20231107	121300	750752400	27050	27050	27050	27050	55
476	20231107	121200	749264650	27050	27100	27100	27050	57
477	20231107	121100	747720950	27050	27050	27050	27050	1
478	20231107	121000	747693900	27050	27100	27100	27050	261
479	20231107	120900	740630550	27150	27050	27150	27050	251
480	20231107	120800	733839800	27000	27050	27050	27000	565
481	20231107	120700	718563250	27050	27150	27150	27050	113
482	20231107	120600	715502800	27150	27150	27150	27150	15
483	20231107	120500	715095550	27150	27150	27150	27150	26
484	20231107	120400	714389650	27150	27100	27150	27100	93
485	20231107	120300	711869050	27100	27150	27150	27100	126
486	20231107	120200	708451900	27150	27100	27150	27100	141
487	20231107	120100	704627200	27100	27150	27150	27100	22
488	20231107	120000	704029950	27150	27200	27200	27150	80
489	20231107	115900	701857100	27200	27150	27200	27150	39
490	20231107	115800	700797800	27200	27200	27200	27200	27
491	20231107	115700	700063400	27150	27250	27300	27150	113
492	20231107	115600	696988500	27200	27200	27200	27150	112
493	20231107	115500	693942150	27250	27200	27250	27200	12
494	20231107	115400	693615200	27250	27300	27300	27250	98
495	20231107	115300	690944450	27250	27250	27250	27250	46
496	20231107	115200	689690950	27200	27250	27300	27200	13
497	20231107	115100	689336450	27250	27250	27250	27250	17
498	20231107	115000	688873200	27250	27250	27250	27200	89
499	20231107	114900	686451250	27250	27250	27250	27250	10
500	20231107	114800	686178750	27200	27100	27250	27100	84
501	20231107	114700	683893800	27150	27150	27200	27150	563
502	20231107	114600	668606550	27200	27150	27200	27150	28
503	20231107	114500	667846050	27150	27200	27200	27150	53
504	20231107	114400	666406250	27200	27150	27200	27150	107
505	20231107	114300	663500150	27200	27200	27200	27200	27
506	20231107	114200	662765750	27200	27200	27200	27200	18
507	20231107	114100	662276150	27100	27150	27200	27100	373
508	20231107	114000	652164100	27150	27250	27250	27150	165
509	20231107	113900	647678100	27250	27250	27250	27250	17
510	20231107	113800	647214850	27200	27250	27250	27200	78
511	20231107	113700	645092250	27250	27200	27250	27200	75
512	20231107	113600	643051800	27300	27200	27300	27200	41
513	20231107	113500	641933550	27200	27250	27250	27200	26
514	20231107	113400	641226150	27300	27150	27300	27150	227
515	20231107	113300	635054600	27200	27200	27200	27200	39
516	20231107	113200	633993800	27200	27150	27200	27150	25
517	20231107	113100	633314700	27200	27200	27200	27200	6
518	20231107	113000	633151500	27100	27200	27300	27100	339
519	20231107	112900	623944850	27250	27200	27250	27200	100
520	20231107	112800	621223800	27250	27200	27250	27200	112
521	20231107	112700	618177100	27250	27050	27300	27050	178
522	20231107	112600	613340550	27050	27200	27200	27050	123
523	20231107	112500	610002500	27200	27100	27200	27100	8
524	20231107	112400	609785150	27150	27050	27150	27050	84
525	20231107	112300	607511150	27150	27100	27150	27050	82
526	20231107	112200	605288850	27150	27100	27150	27100	85
527	20231107	112100	602983700	27100	27150	27150	27100	24
528	20231107	112000	602332400	27050	27200	27200	27050	834
529	20231107	111900	579716450	27200	27200	27200	27200	5
530	20231107	111800	579580450	27200	27200	27200	27200	39
531	20231107	111700	578519650	27200	27150	27200	27150	89
532	20231107	111600	576103150	27200	27200	27200	27200	57
533	20231107	111500	574552750	27200	27150	27200	27150	50
534	20231107	111400	573192850	27150	27150	27150	27150	86
535	20231107	111300	570857950	27200	27200	27200	27150	47
536	20231107	111200	569581350	27200	27250	27250	27200	50
537	20231107	111100	568220450	27200	27300	27300	27100	333
538	20231107	111000	559178800	27200	27250	27250	27200	79
539	20231107	110900	557029600	27250	27250	27250	27250	18
540	20231107	110800	556539100	27200	27250	27250	27200	57
541	20231107	110700	554987400	27250	27200	27250	27200	79
542	20231107	110600	552837950	27300	27250	27300	27250	20
543	20231107	110500	552292000	27250	27300	27300	27250	70
544	20231107	110400	550384250	27300	27250	27300	27250	87
545	20231107	110300	548012450	27300	27250	27300	27250	21
546	20231107	110200	547439300	27250	27300	27300	27250	25
547	20231107	110100	546757800	27250	27250	27300	27250	65
548	20231107	110000	544985500	27250	27300	27300	27250	89
549	20231107	105900	542559300	27300	27300	27300	27250	31
550	20231107	105800	541714050	27200	27250	27250	27200	12
551	20231107	105700	541387450	27300	27200	27300	27200	176
552	20231107	105600	536593150	27200	27250	27250	27150	28
553	20231107	105500	535832100	27200	27300	27300	27200	87
554	20231107	105400	533462400	27300	27250	27300	27250	84
555	20231107	105300	531172500	27300	27300	27300	27250	53
556	20231107	105200	529726600	27300	27300	27300	27300	169
557	20231107	105100	525112900	27300	27250	27400	27250	239
558	20231107	105000	518591550	27300	27350	27400	27250	274
559	20231107	104900	511105250	27350	27350	27350	27300	34
560	20231107	104800	510175750	27350	27300	27350	27250	69
561	20231107	104700	508291650	27300	27350	27350	27300	118
562	20231107	104600	505068900	27350	27350	27350	27350	21
563	20231107	104500	504494550	27350	27300	27350	27300	11
564	20231107	104400	504194050	27300	27350	27350	27250	97
565	20231107	104300	501550100	27300	27250	27300	27250	29
566	20231107	104200	500758950	27200	27200	27200	27200	6
567	20231107	104100	500595750	27150	27200	27200	27150	43
568	20231107	104000	499427250	27200	27150	27200	27150	158
569	20231107	103900	495135900	27150	27100	27200	27100	97
570	20231107	103800	492504200	27100	27100	27100	27100	18
571	20231107	103700	492016400	27050	27050	27050	27050	65
572	20231107	103600	490258150	27100	27100	27100	27050	139
573	20231107	103500	486491700	27100	27150	27150	27100	133
574	20231107	103400	482882500	27200	27200	27200	27200	18
575	20231107	103300	482392900	27250	27100	27250	27100	38
576	20231107	103200	481360400	27200	27200	27200	27200	78
577	20231107	103100	479238800	27200	27150	27200	27150	5
578	20231107	103000	479103000	27100	27100	27150	27100	112
579	20231107	102900	476066500	27150	27200	27200	27100	148
580	20231107	102800	472052550	27200	27150	27200	27150	96
581	20231107	102700	469445950	27200	27150	27200	27100	143
582	20231107	102600	465563850	27100	27100	27100	27100	18
583	20231107	102500	465076050	27100	27050	27200	27050	291
584	20231107	102400	457194400	27050	27000	27050	27000	78
585	20231107	102300	455087800	27050	27050	27050	27050	6
586	20231107	102200	454925500	27000	27000	27000	27000	44
587	20231107	102100	453737500	27050	27000	27050	27000	77
588	20231107	102000	451655850	27000	27050	27050	27000	71
589	20231107	101900	449738600	27050	27050	27050	27050	3
590	20231107	101800	449657450	27000	27100	27100	27000	190
591	20231107	101700	444516550	27100	27150	27150	27100	29
592	20231107	101600	443729250	27150	27200	27200	27150	20
593	20231107	101500	443185650	27200	27150	27200	27150	31
594	20231107	101400	442343400	27200	27150	27200	27150	434
595	20231107	101300	430559250	27200	27200	27200	27200	3
596	20231107	101200	430477650	27200	27150	27200	27150	85
597	20231107	101100	428169250	27200	27200	27200	27200	24
598	20231107	101000	427516450	27200	27200	27200	27200	640
599	20231107	100900	410108450	27250	27200	27250	27200	34
600	20231107	100800	409183000	27250	27250	27250	27250	27
601	20231107	100700	408447250	27300	27300	27300	27300	276
602	20231107	100600	400912450	27350	27300	27350	27300	76
603	20231107	100500	398837050	27250	27300	27300	27250	40
604	20231107	100400	397746950	27250	27300	27400	27250	132
605	20231107	100300	394142150	27300	27350	27350	27300	151
606	20231107	100200	390016800	27300	27400	27400	27300	83
607	20231107	100100	387748150	27350	27300	27350	27300	176
608	20231107	100000	382943200	27250	27300	27300	27250	200
609	20231107	095900	377489050	27300	27300	27300	27300	3
610	20231107	095800	377407150	27300	27300	27300	27300	56
611	20231107	095700	375878350	27300	27300	27400	27300	137
612	20231107	095600	372134250	27400	27350	27400	27250	215
613	20231107	095500	366259900	27350	27350	27350	27350	2
614	20231107	095400	366205200	27350	27350	27350	27300	167
615	20231107	095300	361642100	27350	27300	27350	27300	23
616	20231107	095200	361013150	27300	27300	27300	27300	51
617	20231107	095100	359620850	27250	27250	27250	27250	69
618	20231107	095000	357740600	27300	27300	27300	27200	125
619	20231107	094900	354334700	27250	27300	27300	27250	106
620	20231107	094800	351445000	27250	27350	27400	27200	189
621	20231107	094700	346289950	27350	27400	27450	27350	227
622	20231107	094600	340066650	27400	27400	27450	27400	100
623	20231107	094500	337325450	27400	27350	27450	27350	392
624	20231107	094400	326592500	27350	27300	27350	27300	15
625	20231107	094300	326182800	27350	27350	27350	27350	72
626	20231107	094200	324213600	27350	27300	27350	27300	493
627	20231107	094100	310746400	27300	27250	27300	27250	215
628	20231107	094000	304887500	27250	27250	27250	27250	10
629	20231107	093900	304615000	27250	27200	27250	27200	124
630	20231107	093800	301240550	27200	27300	27300	27200	159
631	20231107	093700	296906750	27250	27200	27250	27200	91
632	20231107	093600	294427350	27250	27250	27250	27250	63
633	20231107	093500	292710600	27250	27250	27250	27200	186
634	20231107	093400	287644450	27250	27350	27350	27250	64
635	20231107	093300	285899050	27300	27300	27500	27300	1142
636	20231107	093200	254607900	27300	27250	27300	27200	68
637	20231107	093100	252754900	27200	27200	27250	27200	63
638	20231107	093000	251039700	27200	27250	27250	27200	461
639	20231107	092900	238498000	27250	27250	27300	27250	55
640	20231107	092800	236997600	27400	27200	27400	27200	162
641	20231107	092700	232578600	27200	27300	27300	27200	338
642	20231107	092600	223358850	27400	27300	27400	27200	159
643	20231107	092500	219014650	27100	27100	27100	27100	36
644	20231107	092400	218039050	27050	27050	27050	27000	415
645	20231107	092300	206816400	27050	27100	27100	27050	56
646	20231107	092200	205300000	27100	27100	27100	27050	164
647	20231107	092100	200855700	27050	27050	27050	27050	10
648	20231107	092000	200585200	27100	27050	27100	27050	50
649	20231107	091900	199230950	27050	27100	27100	27050	1437
650	20231107	091800	160353200	27100	27150	27150	27100	121
651	20231107	091700	157074000	27150	27100	27200	27100	403
652	20231107	091600	146141850	27100	27100	27100	27050	4
653	20231107	091500	146033550	27100	27100	27150	27050	109
654	20231107	091400	143080000	27100	27050	27200	27050	211
655	20231107	091300	137366500	27050	27050	27150	27050	378
656	20231107	091200	127135200	27100	27050	27100	27050	33
657	20231107	091100	126242250	27050	27100	27100	27050	281
658	20231107	091000	118634350	27050	27100	27150	27050	334
659	20231107	090900	109587900	27100	27050	27150	27050	215
660	20231107	090800	103769750	27050	27250	27250	27050	282
661	20231107	090700	96103100	27300	27150	27300	27150	318
662	20231107	090600	87428400	27150	27050	27150	27000	777
663	20231107	090500	66423400	27000	27100	27100	27000	88
664	20231107	090400	64041100	27150	26850	27200	26850	290
665	20231107	090300	56209050	26800	27050	27050	26800	366
666	20231107	090200	46358850	27050	27000	27050	27000	82
667	20231107	090100	44144800	27000	27000	27050	27000	279
668	20231107	090000	36610400	27100	27300	27300	27000	1350