KissMeData/005850/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	184500	3512896550	29700	29700	29700	29700	2498
3	20231103	184400	3512896550	29700	29700	29700	29700	0
4	20231103	184300	3512896550	29700	29700	29700	29700	0
5	20231103	184200	3512896550	29700	29700	29700	29700	0
6	20231103	184100	3512896550	29700	29700	29700	29700	0
7	20231103	184000	3512896550	29700	29700	29700	29700	0
8	20231103	183900	3512896550	29700	29700	29700	29700	0
9	20231103	183800	3512896550	29700	29700	29700	29700	0
10	20231103	183700	3512896550	29700	29700	29700	29700	0
11	20231103	183600	3512896550	29700	29700	29700	29700	0
12	20231103	183500	3512896550	29700	29700	29700	29700	0
13	20231103	183400	3512896550	29700	29700	29700	29700	0
14	20231103	183300	3512896550	29700	29700	29700	29700	0
15	20231103	183200	3512896550	29700	29700	29700	29700	0
16	20231103	183100	3512896550	29700	29700	29700	29700	0
17	20231103	183000	3512896550	29700	29700	29700	29700	0
18	20231103	182900	3512896550	29700	29700	29700	29700	0
19	20231103	182800	3512896550	29700	29700	29700	29700	0
20	20231103	182700	3512896550	29700	29700	29700	29700	0
21	20231103	182600	3512896550	29700	29700	29700	29700	0
22	20231103	182500	3512896550	29700	29700	29700	29700	0
23	20231103	182400	3512896550	29700	29700	29700	29700	0
24	20231103	182300	3512896550	29700	29700	29700	29700	0
25	20231103	182200	3512896550	29700	29700	29700	29700	0
26	20231103	182100	3512896550	29700	29700	29700	29700	0
27	20231103	182000	3512896550	29700	29700	29700	29700	0
28	20231103	181900	3512896550	29700	29700	29700	29700	0
29	20231103	181800	3512896550	29700	29700	29700	29700	0
30	20231103	181700	3512896550	29700	29700	29700	29700	0
31	20231103	181600	3512896550	29700	29700	29700	29700	0
32	20231103	181500	3512896550	29700	29700	29700	29700	2498
33	20231103	181400	3512896550	29700	29700	29700	29700	0
34	20231103	181300	3512896550	29700	29700	29700	29700	0
35	20231103	181200	3512896550	29700	29700	29700	29700	0
36	20231103	181100	3512896550	29700	29700	29700	29700	0
37	20231103	181000	3512896550	29700	29700	29700	29700	0
38	20231103	180900	3512896550	29700	29700	29700	29700	0
39	20231103	180800	3512896550	29700	29700	29700	29700	0
40	20231103	180700	3512896550	29700	29700	29700	29700	0
41	20231103	180600	3512896550	29700	29700	29700	29700	0
42	20231103	180500	3512896550	29700	29700	29700	29700	0
43	20231103	180400	3512896550	29700	29700	29700	29700	0
44	20231103	180300	3512896550	29700	29700	29700	29700	0
45	20231103	180200	3512896550	29700	29700	29700	29700	0
46	20231103	180100	3512896550	29700	29700	29700	29700	0
47	20231103	180000	3512896550	29700	29700	29700	29700	0
48	20231103	175900	3512896550	29700	29700	29700	29700	0
49	20231103	175800	3512896550	29700	29700	29700	29700	0
50	20231103	175700	3512896550	29700	29700	29700	29700	0
51	20231103	175600	3512896550	29700	29700	29700	29700	0
52	20231103	175500	3512896550	29700	29700	29700	29700	0
53	20231103	175400	3512896550	29700	29700	29700	29700	0
54	20231103	175300	3512896550	29700	29700	29700	29700	0
55	20231103	175200	3512896550	29700	29700	29700	29700	0
56	20231103	175100	3512896550	29700	29700	29700	29700	0
57	20231103	175000	3512896550	29700	29700	29700	29700	0
58	20231103	174900	3512896550	29700	29700	29700	29700	0
59	20231103	174800	3512896550	29700	29700	29700	29700	0
60	20231103	174700	3512896550	29700	29700	29700	29700	0
61	20231103	174600	3512896550	29700	29700	29700	29700	0
62	20231103	174500	3512896550	29700	29700	29700	29700	2498
63	20231103	174400	3512896550	29700	29700	29700	29700	0
64	20231103	174300	3512896550	29700	29700	29700	29700	0
65	20231103	174200	3512896550	29700	29700	29700	29700	0
66	20231103	174100	3512896550	29700	29700	29700	29700	0
67	20231103	174000	3512896550	29700	29700	29700	29700	0
68	20231103	173900	3512896550	29700	29700	29700	29700	0
69	20231103	173800	3512896550	29700	29700	29700	29700	0
70	20231103	173700	3512896550	29700	29700	29700	29700	0
71	20231103	173600	3512896550	29700	29700	29700	29700	0
72	20231103	173500	3512896550	29700	29700	29700	29700	0
73	20231103	173400	3512896550	29700	29700	29700	29700	0
74	20231103	173300	3512896550	29700	29700	29700	29700	0
75	20231103	173200	3512896550	29700	29700	29700	29700	0
76	20231103	173100	3512896550	29700	29700	29700	29700	0
77	20231103	173000	3512896550	29700	29700	29700	29700	0
78	20231103	172900	3512896550	29700	29700	29700	29700	0
79	20231103	172800	3512896550	29700	29700	29700	29700	0
80	20231103	172700	3512896550	29700	29700	29700	29700	0
81	20231103	172600	3512896550	29700	29700	29700	29700	0
82	20231103	172500	3512896550	29700	29700	29700	29700	0
83	20231103	172400	3512896550	29700	29700	29700	29700	0
84	20231103	172300	3512896550	29700	29700	29700	29700	0
85	20231103	172200	3512896550	29700	29700	29700	29700	0
86	20231103	172100	3512896550	29700	29700	29700	29700	0
87	20231103	172000	3512896550	29700	29700	29700	29700	0
88	20231103	171900	3512896550	29700	29700	29700	29700	0
89	20231103	171800	3512896550	29700	29700	29700	29700	0
90	20231103	171700	3512896550	29700	29700	29700	29700	0
91	20231103	171600	3512896550	29700	29700	29700	29700	0
92	20231103	171500	3512896550	29700	29700	29700	29700	2498
93	20231103	171400	3512896550	29700	29700	29700	29700	0
94	20231103	171300	3512896550	29700	29700	29700	29700	0
95	20231103	171200	3512896550	29700	29700	29700	29700	0
96	20231103	171100	3512896550	29700	29700	29700	29700	0
97	20231103	171000	3512896550	29700	29700	29700	29700	0
98	20231103	170900	3512896550	29700	29700	29700	29700	0
99	20231103	170800	3512896550	29700	29700	29700	29700	0
100	20231103	170700	3512896550	29700	29700	29700	29700	0
101	20231103	170600	3512896550	29700	29700	29700	29700	0
102	20231103	170500	3512896550	29700	29700	29700	29700	0
103	20231103	170400	3512896550	29700	29700	29700	29700	0
104	20231103	170300	3512896550	29700	29700	29700	29700	0
105	20231103	170200	3512896550	29700	29700	29700	29700	0
106	20231103	170100	3512896550	29700	29700	29700	29700	0
107	20231103	170000	3512896550	29700	29700	29700	29700	0
108	20231103	165900	3512896550	29700	29700	29700	29700	0
109	20231103	165800	3512896550	29700	29700	29700	29700	0
110	20231103	165700	3512896550	29700	29700	29700	29700	0
111	20231103	165600	3512896550	29700	29700	29700	29700	0
112	20231103	165500	3512896550	29700	29700	29700	29700	0
113	20231103	165400	3512896550	29700	29700	29700	29700	0
114	20231103	165300	3512896550	29700	29700	29700	29700	0
115	20231103	165200	3512896550	29700	29700	29700	29700	0
116	20231103	165100	3512896550	29700	29700	29700	29700	0
117	20231103	165000	3512896550	29700	29700	29700	29700	0
118	20231103	164900	3512896550	29700	29700	29700	29700	0
119	20231103	164800	3512896550	29700	29700	29700	29700	0
120	20231103	164700	3512896550	29700	29700	29700	29700	0
121	20231103	164600	3512896550	29700	29700	29700	29700	0
122	20231103	164500	3512896550	29700	29700	29700	29700	2498
123	20231103	164400	3512896550	29700	29700	29700	29700	0
124	20231103	164300	3512896550	29700	29700	29700	29700	0
125	20231103	164200	3512896550	29700	29700	29700	29700	0
126	20231103	164100	3512896550	29700	29700	29700	29700	0
127	20231103	164000	3512896550	29700	29700	29700	29700	0
128	20231103	163900	3512896550	29700	29700	29700	29700	0
129	20231103	163800	3512896550	29700	29700	29700	29700	0
130	20231103	163700	3512896550	29700	29700	29700	29700	0
131	20231103	163600	3512896550	29700	29700	29700	29700	0
132	20231103	163500	3512896550	29700	29700	29700	29700	0
133	20231103	163400	3512896550	29700	29700	29700	29700	0
134	20231103	163300	3512896550	29700	29700	29700	29700	0
135	20231103	163200	3512896550	29700	29700	29700	29700	0
136	20231103	163100	3512896550	29700	29700	29700	29700	0
137	20231103	163000	3512896550	29700	29700	29700	29700	0
138	20231103	162900	3512896550	29700	29700	29700	29700	0
139	20231103	162800	3512896550	29700	29700	29700	29700	0
140	20231103	162700	3512896550	29700	29700	29700	29700	0
141	20231103	162600	3512896550	29700	29700	29700	29700	0
142	20231103	162500	3512896550	29700	29700	29700	29700	0
143	20231103	162400	3512896550	29700	29700	29700	29700	0
144	20231103	162300	3512896550	29700	29700	29700	29700	0
145	20231103	162200	3512896550	29700	29700	29700	29700	0
146	20231103	162100	3512896550	29700	29700	29700	29700	0
147	20231103	162000	3512896550	29700	29700	29700	29700	0
148	20231103	161900	3512896550	29700	29700	29700	29700	0
149	20231103	161800	3512896550	29700	29700	29700	29700	0
150	20231103	161700	3512896550	29700	29700	29700	29700	0
151	20231103	161600	3512896550	29700	29700	29700	29700	0
152	20231103	161500	3512896550	29700	29700	29700	29700	2498
153	20231103	161400	3512896550	29700	29700	29700	29700	0
154	20231103	161300	3512896550	29700	29700	29700	29700	0
155	20231103	161200	3512896550	29700	29700	29700	29700	0
156	20231103	161100	3512896550	29700	29700	29700	29700	0
157	20231103	161000	3512896550	29700	29700	29700	29700	0
158	20231103	160900	3512896550	29700	29700	29700	29700	0
159	20231103	160800	3512896550	29700	29700	29700	29700	0
160	20231103	160700	3512896550	29700	29700	29700	29700	0
161	20231103	160600	3512896550	29700	29700	29700	29700	0
162	20231103	160500	3512896550	29700	29700	29700	29700	0
163	20231103	160400	3512896550	29700	29700	29700	29700	0
164	20231103	160300	3512896550	29700	29700	29700	29700	0
165	20231103	160200	3512896550	29700	29700	29700	29700	0
166	20231103	160100	3512896550	29700	29700	29700	29700	0
167	20231103	160000	3512896550	29700	29700	29700	29700	0
168	20231103	155900	3512896550	29700	29700	29700	29700	0
169	20231103	155800	3512896550	29700	29700	29700	29700	0
170	20231103	155700	3512896550	29700	29700	29700	29700	0
171	20231103	155600	3512896550	29700	29700	29700	29700	0
172	20231103	155500	3512896550	29700	29700	29700	29700	0
173	20231103	155400	3512896550	29700	29700	29700	29700	0
174	20231103	155300	3512896550	29700	29700	29700	29700	0
175	20231103	155200	3512896550	29700	29700	29700	29700	0
176	20231103	155100	3512896550	29700	29700	29700	29700	0
177	20231103	155000	3512896550	29700	29700	29700	29700	0
178	20231103	154900	3512896550	29700	29700	29700	29700	0
179	20231103	154800	3512896550	29700	29700	29700	29700	0
180	20231103	154700	3512896550	29700	29700	29700	29700	0
181	20231103	154600	3512896550	29700	29700	29700	29700	0
182	20231103	154500	3512896550	29700	29700	29700	29700	2498
183	20231103	154400	3512896550	29700	29700	29700	29700	0
184	20231103	154300	3512896550	29700	29700	29700	29700	0
185	20231103	154200	3512896550	29700	29700	29700	29700	0
186	20231103	154100	3512896550	29700	29700	29700	29700	0
187	20231103	154000	3512896550	29700	29700	29700	29700	0
188	20231103	153900	3512896550	29700	29700	29700	29700	0
189	20231103	153800	3512896550	29700	29700	29700	29700	0
190	20231103	153700	3512896550	29700	29700	29700	29700	0
191	20231103	153600	3512896550	29700	29700	29700	29700	0
192	20231103	153500	3512896550	29700	29700	29700	29700	0
193	20231103	153400	3512896550	29700	29700	29700	29700	0
194	20231103	153300	3512896550	29700	29700	29700	29700	0
195	20231103	153200	3512896550	29700	29700	29700	29700	0
196	20231103	153100	3512896550	29700	29700	29700	29700	0
197	20231103	153000	3512896550	29700	29700	29700	29700	2498
198	20231103	152900	3438705950	29700	29700	29700	29700	0
199	20231103	152800	3438705950	29700	29700	29700	29700	0
200	20231103	152700	3438705950	29700	29700	29700	29700	0
201	20231103	152600	3438705950	29700	29700	29700	29700	0
202	20231103	152500	3438705950	29700	29700	29700	29700	0
203	20231103	152400	3438705950	29700	29700	29700	29700	0
204	20231103	152300	3438705950	29700	29700	29700	29700	0
205	20231103	152200	3438705950	29700	29700	29700	29700	0
206	20231103	152100	3438705950	29700	29700	29700	29700	0
207	20231103	152000	3438705950	29700	29700	29700	29700	0
208	20231103	151900	3438705950	29700	29650	29750	29650	148
209	20231103	151800	3434315700	29650	29650	29750	29650	196
210	20231103	151700	3428504000	29650	29750	29750	29650	176
211	20231103	151600	3423275900	29700	29750	29750	29700	122
212	20231103	151500	3419649100	29750	29750	29750	29750	186
213	20231103	151400	3414115600	29750	29700	29750	29700	144
214	20231103	151300	3409838650	29700	29650	29700	29650	289
215	20231103	151200	3401265300	29700	29650	29700	29650	50
216	20231103	151100	3399780350	29700	29700	29700	29700	23
217	20231103	151000	3399097250	29650	29600	29650	29600	191
218	20231103	150900	3393439200	29650	29650	29650	29600	330
219	20231103	150800	3383660700	29700	29600	29700	29600	574
220	20231103	150700	3366652800	29600	29700	29700	29600	251
221	20231103	150600	3359211350	29650	29650	29650	29650	244
222	20231103	150500	3351976750	29700	29650	29700	29650	291
223	20231103	150400	3343348450	29700	29650	29700	29650	643
224	20231103	150300	3324282550	29650	29700	29700	29650	266
225	20231103	150200	3316394500	29700	29650	29700	29600	1005
226	20231103	150100	3286608150	29650	29650	29650	29600	237
227	20231103	150000	3279592600	29650	29650	29650	29600	385
228	20231103	145900	3268195450	29600	29600	29600	29600	1445
229	20231103	145800	3225423450	29600	29600	29650	29600	290
230	20231103	145700	3216839300	29600	29650	29650	29600	456
231	20231103	145600	3203339500	29600	29600	29600	29600	304
232	20231103	145500	3194341100	29650	29650	29650	29600	181
233	20231103	145400	3188979400	29650	29650	29700	29600	408
234	20231103	145300	3176901400	29700	29600	29700	29600	400
235	20231103	145200	3165052500	29650	29650	29650	29600	584
236	20231103	145100	3147738950	29650	29700	29700	29600	505
237	20231103	145000	3132765600	29650	29650	29700	29600	543
238	20231103	144900	3116666300	29650	29650	29700	29650	265
239	20231103	144800	3108808850	29650	29650	29700	29650	366
240	20231103	144700	3097955800	29650	29650	29700	29650	396
241	20231103	144600	3086214350	29700	29650	29700	29600	765
242	20231103	144500	3063512000	29650	29650	29650	29650	318
243	20231103	144400	3054083300	29650	29650	29700	29650	470
244	20231103	144300	3040146700	29650	29650	29700	29650	375
245	20231103	144200	3029026750	29650	29650	29700	29650	356
246	20231103	144100	3018471050	29650	29650	29700	29650	420
247	20231103	144000	3006016950	29650	29650	29700	29650	347
248	20231103	143900	2995728250	29700	29650	29700	29600	355
249	20231103	143800	2985201400	29600	29650	29700	29600	627
250	20231103	143700	2966622650	29650	29650	29700	29650	286
251	20231103	143600	2958141650	29700	29700	29700	29600	352
252	20231103	143500	2947714400	29650	29700	29700	29600	394
253	20231103	143400	2936032800	29650	29650	29700	29650	319
254	20231103	143300	2926573250	29650	29700	29700	29650	265
255	20231103	143200	2918715700	29650	29650	29700	29600	834
256	20231103	143100	2893987150	29600	29650	29650	29600	338
257	20231103	143000	2883966250	29650	29600	29650	29600	351
258	20231103	142900	2873571250	29600	29650	29650	29600	584
259	20231103	142800	2856269350	29650	29700	29700	29600	295
260	20231103	142700	2847523700	29650	29600	29750	29600	967
261	20231103	142600	2818814550	29650	29650	29650	29600	417
262	20231103	142500	2806450950	29700	29650	29700	29650	348
263	20231103	142400	2796131650	29700	29700	29700	29650	265
264	20231103	142300	2788274200	29700	29650	29700	29650	567
265	20231103	142200	2771461550	29650	29650	29700	29650	305
266	20231103	142100	2762418150	29650	29650	29700	29650	312
267	20231103	142000	2753164950	29700	29700	29700	29650	98
268	20231103	141900	2750255900	29700	29700	29750	29700	319
269	20231103	141800	2740781450	29700	29650	29750	29650	406
270	20231103	141700	2728724050	29700	29700	29700	29650	401
271	20231103	141600	2716816750	29700	29700	29750	29700	605
272	20231103	141500	2698844800	29700	29700	29750	29700	330
273	20231103	141400	2689043400	29750	29700	29750	29700	192
274	20231103	141300	2683339850	29700	29750	29750	29700	88
275	20231103	141200	2680722500	29750	29750	29750	29700	126
276	20231103	141100	2676975500	29750	29800	29800	29700	136
277	20231103	141000	2672929050	29750	29800	29800	29750	245
278	20231103	140900	2665640150	29750	29800	29800	29750	125
279	20231103	140800	2661920300	29750	29750	29800	29750	289
280	20231103	140700	2653312550	29800	29700	29800	29700	148
281	20231103	140600	2648910450	29750	29800	29800	29700	228
282	20231103	140500	2642128500	29750	29750	29800	29700	383
283	20231103	140400	2630735900	29750	29750	29750	29700	349
284	20231103	140300	2620356150	29750	29700	29750	29650	565
285	20231103	140200	2603558200	29700	29700	29750	29700	52
286	20231103	140100	2602012700	29700	29700	29750	29700	80
287	20231103	140000	2599636550	29700	29650	29750	29650	153
288	20231103	135900	2595092300	29650	29700	29750	29650	74
289	20231103	135800	2592897950	29700	29650	29700	29650	148
290	20231103	135700	2588503700	29650	29700	29700	29650	89
291	20231103	135600	2585864250	29700	29650	29700	29600	1657
292	20231103	135500	2536711800	29600	29650	29650	29550	428
293	20231103	135400	2524032250	29600	29600	29650	29600	33
294	20231103	135300	2523055300	29600	29600	29650	29600	179
295	20231103	135200	2517755800	29600	29600	29650	29600	59
296	20231103	135100	2516009250	29600	29600	29650	29550	52
297	20231103	135000	2514470750	29550	29600	29600	29550	21
298	20231103	134900	2513849200	29600	29650	29650	29600	101
299	20231103	134800	2510858550	29650	29650	29650	29600	148
300	20231103	134700	2506477400	29600	29600	29650	29600	117
301	20231103	134600	2503013050	29600	29600	29650	29600	174
302	20231103	134500	2497855400	29600	29600	29650	29550	86
303	20231103	134400	2495310200	29650	29600	29650	29600	68
304	20231103	134300	2493296000	29600	29600	29650	29600	119
305	20231103	134200	2489771450	29600	29600	29650	29600	56
306	20231103	134100	2488112750	29600	29600	29650	29550	683
307	20231103	134000	2467872950	29600	29600	29600	29550	233
308	20231103	133900	2460978300	29550	29550	29600	29550	114
309	20231103	133800	2457609550	29600	29550	29600	29550	52
310	20231103	133700	2456071850	29550	29550	29600	29550	120
311	20231103	133600	2452524700	29550	29550	29550	29500	77
312	20231103	133500	2450250000	29550	29550	29600	29550	164
313	20231103	133400	2445402700	29550	29600	29600	29550	22
314	20231103	133300	2444752400	29550	29550	29600	29550	80
315	20231103	133200	2442387200	29500	29600	29600	29500	194
316	20231103	133100	2436656450	29600	29600	29600	29550	115
317	20231103	133000	2433254500	29600	29600	29600	29600	29
318	20231103	132900	2432396100	29600	29550	29600	29550	223
319	20231103	132800	2425799700	29550	29600	29600	29500	186
320	20231103	132700	2420306700	29600	29600	29600	29550	44
321	20231103	132600	2419005700	29600	29550	29600	29550	40
322	20231103	132500	2417822400	29500	29550	29600	29500	327
323	20231103	132400	2408159550	29600	29600	29600	29550	402
324	20231103	132300	2396276800	29600	29600	29600	29550	94
325	20231103	132200	2393495750	29600	29600	29650	29600	28
326	20231103	132100	2392666300	29550	29550	29600	29550	127
327	20231103	132000	2388910850	29550	29550	29600	29550	78
328	20231103	131900	2386605850	29550	29550	29650	29550	82
329	20231103	131800	2384181400	29550	29550	29600	29550	139
330	20231103	131700	2380069000	29550	29550	29600	29550	60
331	20231103	131600	2378294700	29600	29600	29650	29600	438
332	20231103	131500	2365329750	29650	29600	29650	29600	107
333	20231103	131400	2362160850	29600	29550	29600	29550	210
334	20231103	131300	2355947050	29600	29550	29600	29550	106
335	20231103	131200	2352813500	29600	29600	29650	29550	44
336	20231103	131100	2351510950	29600	29600	29650	29550	242
337	20231103	131000	2344351650	29600	29600	29650	29600	42
338	20231103	130900	2343107500	29600	29550	29650	29550	455
339	20231103	130800	2329639500	29600	29550	29600	29550	57
340	20231103	130700	2327953950	29550	29550	29650	29550	209
341	20231103	130600	2321771400	29600	29550	29600	29550	168
342	20231103	130500	2316799650	29600	29600	29600	29550	111
343	20231103	130400	2313517800	29550	29550	29600	29550	103
344	20231103	130300	2310473450	29550	29550	29600	29550	132
345	20231103	130200	2306567950	29600	29600	29600	29600	65
346	20231103	130100	2304643950	29550	29600	29650	29550	191
347	20231103	130000	2298995050	29650	29600	29650	29550	113
348	20231103	125900	2295651600	29650	29600	29650	29550	104
349	20231103	125800	2292572750	29600	29650	29650	29600	124
350	20231103	125700	2288902100	29650	29650	29650	29600	132
351	20231103	125600	2284993650	29600	29600	29650	29600	207
352	20231103	125500	2278865300	29600	29550	29650	29550	129
353	20231103	125400	2275047600	29650	29600	29650	29600	160
354	20231103	125300	2270310450	29600	29650	29650	29600	49
355	20231103	125200	2268859800	29600	29600	29650	29600	315
356	20231103	125100	2259526100	29600	29600	29600	29550	187
357	20231103	125000	2253992250	29600	29600	29650	29600	67
358	20231103	124900	2252007900	29650	29650	29650	29600	90
359	20231103	124800	2249342800	29650	29650	29650	29550	75
360	20231103	124700	2247123150	29700	29600	29700	29600	197
361	20231103	124600	2241284400	29600	29600	29650	29600	112
362	20231103	124500	2237968450	29600	29600	29700	29600	390
363	20231103	124400	2226416750	29600	29650	29650	29600	216
364	20231103	124300	2220013800	29650	29650	29650	29600	28
365	20231103	124200	2219183700	29700	29650	29700	29600	169
366	20231103	124100	2214172900	29650	29650	29650	29600	184
367	20231103	124000	2208725250	29650	29650	29650	29650	84
368	20231103	123900	2206234650	29650	29650	29700	29600	98
369	20231103	123800	2203332350	29650	29650	29700	29650	236
370	20231103	123700	2196333700	29600	29650	29650	29600	238
371	20231103	123600	2189282400	29600	29600	29650	29600	173
372	20231103	123500	2184160350	29600	29600	29650	29600	118
373	20231103	123400	2180663150	29650	29650	29700	29650	114
374	20231103	123300	2177281950	29650	29700	29700	29600	355
375	20231103	123200	2166758550	29700	29650	29700	29650	99
376	20231103	123100	2163820750	29700	29650	29700	29650	70
377	20231103	123000	2161744100	29700	29650	29700	29600	137
378	20231103	122900	2157685150	29650	29650	29650	29600	131
379	20231103	122800	2153801650	29650	29650	29650	29600	295
380	20231103	122700	2145055550	29650	29600	29700	29600	146
381	20231103	122600	2140729650	29650	29700	29700	29650	201
382	20231103	122500	2134767200	29700	29700	29700	29650	102
383	20231103	122400	2131741300	29650	29700	29700	29650	122
384	20231103	122300	2128122900	29650	29700	29700	29650	402
385	20231103	122200	2116203450	29650	29650	29700	29650	89
386	20231103	122100	2113563450	29650	29700	29700	29650	119
387	20231103	122000	2110030750	29700	29650	29700	29650	145
388	20231103	121900	2105730250	29700	29650	29700	29650	33
389	20231103	121800	2104751600	29700	29650	29700	29650	386
390	20231103	121700	2093305550	29650	29650	29650	29600	165
391	20231103	121600	2088420550	29650	29650	29700	29650	131
392	20231103	121500	2084533650	29700	29700	29700	29650	62
393	20231103	121400	2082693650	29650	29650	29700	29600	157
394	20231103	121300	2078039400	29650	29650	29700	29600	80
395	20231103	121200	2075666550	29600	29700	29700	29600	205
396	20231103	121100	2069588400	29700	29600	29700	29550	344
397	20231103	121000	2059418550	29550	29750	29750	29550	89
398	20231103	120900	2056780350	29700	29650	29700	29600	359
399	20231103	120800	2046126950	29650	29700	29700	29650	67
400	20231103	120700	2044138350	29700	29650	29750	29650	104
401	20231103	120600	2041050850	29700	29650	29750	29650	617
402	20231103	120500	2022711850	29650	29700	29700	29650	247
403	20231103	120400	2015382000	29700	29650	29700	29650	383
404	20231103	120300	2004010000	29650	29650	29650	29650	109
405	20231103	120200	2000778150	29650	29550	29650	29550	301
406	20231103	120100	1991862000	29550	29600	29600	29500	172
407	20231103	120000	1986774700	29600	29500	29600	29500	170
408	20231103	115900	1981754200	29500	29550	29550	29500	93
409	20231103	115800	1979006100	29500	29500	29550	29500	583
410	20231103	115700	1961806450	29500	29500	29550	29500	118
411	20231103	115600	1958324200	29500	29500	29550	29500	85
412	20231103	115500	1955816400	29500	29500	29550	29500	338
413	20231103	115400	1945844200	29500	29500	29550	29500	126
414	20231103	115300	1942124500	29500	29550	29550	29500	247
415	20231103	115200	1934830650	29500	29550	29550	29500	100
416	20231103	115100	1931878800	29550	29500	29550	29500	211
417	20231103	115000	1925648900	29550	29500	29550	29500	119
418	20231103	114900	1922134900	29550	29500	29550	29500	138
419	20231103	114800	1918060600	29500	29500	29600	29500	92
420	20231103	114700	1915342850	29500	29600	29600	29500	118
421	20231103	114600	1911858150	29550	29600	29600	29500	271
422	20231103	114500	1903846450	29550	29550	29600	29500	351
423	20231103	114400	1893478800	29600	29550	29600	29550	97
424	20231103	114300	1890611500	29550	29550	29550	29550	138
425	20231103	114200	1886533600	29500	29500	29550	29500	332
426	20231103	114100	1876731350	29500	29550	29600	29500	455
427	20231103	114000	1863274650	29550	29550	29550	29550	59
428	20231103	113900	1861531200	29500	29550	29600	29500	306
429	20231103	113800	1852492750	29550	29550	29550	29550	148
430	20231103	113700	1848119350	29550	29550	29600	29500	300
431	20231103	113600	1839256700	29500	29550	29600	29500	329
432	20231103	113500	1829523450	29550	29550	29550	29500	207
433	20231103	113400	1823406650	29550	29600	29600	29500	151
434	20231103	113300	1818947150	29500	29450	29550	29450	1325
435	20231103	113200	1779832100	29450	29450	29500	29450	48
436	20231103	113100	1778417550	29450	29450	29450	29450	141
437	20231103	113000	1774265100	29450	29450	29500	29450	177
438	20231103	112900	1769050900	29450	29500	29550	29450	163
439	20231103	112800	1764247600	29500	29500	29550	29450	183
440	20231103	112700	1758850750	29500	29450	29500	29400	544
441	20231103	112600	1742825200	29400	29450	29500	29400	302
442	20231103	112500	1733932450	29450	29450	29500	29450	344
443	20231103	112400	1723800650	29450	29500	29550	29450	137
444	20231103	112300	1719763400	29550	29500	29550	29450	220
445	20231103	112200	1713280750	29450	29500	29550	29450	148
446	20231103	112100	1708918850	29450	29500	29550	29450	152
447	20231103	112000	1704434450	29500	29450	29550	29450	231
448	20231103	111900	1697613300	29450	29450	29500	29400	275
449	20231103	111800	1689509100	29450	29500	29500	29450	133
450	20231103	111700	1685591250	29450	29450	29550	29450	297
451	20231103	111600	1676833300	29450	29450	29500	29400	128
452	20231103	111500	1673063350	29450	29500	29500	29400	592
453	20231103	111400	1655615100	29450	29400	29500	29400	203
454	20231103	111300	1649635400	29450	29400	29450	29400	134
455	20231103	111200	1645695300	29400	29400	29450	29400	138
456	20231103	111100	1641636650	29450	29450	29500	29400	540
457	20231103	111000	1625738750	29500	29450	29500	29450	185
458	20231103	110900	1620288450	29450	29450	29500	29450	162
459	20231103	110800	1615516600	29450	29450	29500	29450	90
460	20231103	110700	1612866000	29500	29450	29550	29450	185
461	20231103	110600	1607412100	29450	29450	29500	29450	363
462	20231103	110500	1596710800	29450	29450	29450	29400	740
463	20231103	110400	1574924100	29400	29400	29400	29400	115
464	20231103	110300	1571543100	29450	29400	29450	29400	182
465	20231103	110200	1566191200	29400	29450	29450	29400	116
466	20231103	110100	1562779550	29400	29400	29450	29400	150
467	20231103	110000	1558369450	29400	29400	29450	29400	298
468	20231103	105900	1549606050	29400	29400	29400	29400	135
469	20231103	105800	1545637050	29450	29400	29450	29400	126
470	20231103	105700	1541931550	29400	29400	29450	29400	166
471	20231103	105600	1537050850	29400	29400	29450	29400	261
472	20231103	105500	1529376300	29400	29400	29400	29400	168
473	20231103	105400	1524437100	29450	29400	29450	29400	291
474	20231103	105300	1515872600	29400	29400	29450	29400	207
475	20231103	105200	1509784650	29400	29400	29450	29400	99
476	20231103	105100	1506873050	29400	29400	29450	29400	429
477	20231103	105000	1494249450	29400	29400	29450	29400	177
478	20231103	104900	1489045250	29400	29400	29450	29400	184
479	20231103	104800	1483633300	29400	29450	29450	29400	132
480	20231103	104700	1479750850	29500	29450	29500	29400	294
481	20231103	104600	1471103200	29400	29450	29450	29400	576
482	20231103	104500	1454142750	29450	29450	29450	29400	203
483	20231103	104400	1448166700	29450	29400	29450	29400	86
484	20231103	104300	1445635750	29400	29500	29500	29400	256
485	20231103	104200	1438101400	29450	29400	29550	29400	269
486	20231103	104100	1430171550	29400	29450	29500	29400	128
487	20231103	104000	1426400750	29450	29400	29500	29400	332
488	20231103	103900	1416615200	29400	29450	29500	29400	198
489	20231103	103800	1410782050	29400	29400	29500	29400	193
490	20231103	103700	1405101000	29400	29450	29500	29400	186
491	20231103	103600	1399628250	29450	29400	29450	29400	175
492	20231103	103500	1394479400	29400	29400	29450	29400	245
493	20231103	103400	1387266600	29400	29400	29450	29400	308
494	20231103	103300	1378211250	29400	29400	29450	29400	136
495	20231103	103200	1374211600	29400	29350	29450	29350	196
496	20231103	103100	1368452000	29400	29300	29400	29300	367
497	20231103	103000	1357678850	29300	29350	29400	29300	232
498	20231103	102900	1350870400	29350	29400	29400	29350	1345
499	20231103	102800	1311333250	29400	29450	29500	29400	1414
500	20231103	102700	1269691950	29450	29450	29500	29450	290
501	20231103	102600	1261149750	29500	29450	29500	29450	238
502	20231103	102500	1254134600	29450	29500	29500	29450	245
503	20231103	102400	1246912750	29500	29550	29550	29500	822
504	20231103	102300	1222662450	29550	29550	29550	29500	367
505	20231103	102200	1211820650	29550	29500	29600	29500	147
506	20231103	102100	1207476350	29550	29550	29550	29500	600
507	20231103	102000	1189751600	29500	29450	29550	29450	725
508	20231103	101900	1168360750	29500	29500	29550	29450	182
509	20231103	101800	1162991900	29500	29500	29550	29500	569
510	20231103	101700	1146185250	29550	29450	29550	29450	442
511	20231103	101600	1133133050	29450	29450	29500	29450	960
512	20231103	101500	1104820900	29500	29400	29500	29400	359
513	20231103	101400	1094248750	29400	29400	29450	29400	174
514	20231103	101300	1089129050	29400	29400	29450	29400	149
515	20231103	101200	1084746900	29400	29450	29500	29400	231
516	20231103	101100	1077945000	29450	29350	29450	29350	201
517	20231103	101000	1072037650	29400	29300	29500	29300	589
518	20231103	100900	1054721500	29300	29350	29350	29300	327
519	20231103	100800	1045137850	29350	29350	29400	29300	527
520	20231103	100700	1029670400	29300	29300	29350	29300	228
521	20231103	100600	1022989900	29300	29300	29350	29300	316
522	20231103	100500	1013730150	29300	29350	29350	29300	113
523	20231103	100400	1010418250	29300	29300	29350	29300	250
524	20231103	100300	1003087950	29350	29300	29350	29300	156
525	20231103	100200	998516100	29300	29300	29350	29250	156
526	20231103	100100	993945700	29250	29300	29300	29250	105
527	20231103	100000	990872550	29300	29300	29400	29250	490
528	20231103	095900	976505350	29300	29250	29300	29250	196
529	20231103	095800	970765900	29250	29250	29300	29250	209
530	20231103	095700	964652250	29250	29300	29350	29250	173
531	20231103	095600	959588250	29250	29250	29300	29250	151
532	20231103	095500	955170000	29200	29200	29250	29200	338
533	20231103	095400	945300350	29200	29250	29250	29200	116
534	20231103	095300	941909650	29200	29150	29250	29150	123
535	20231103	095200	938319300	29150	29300	29300	29150	1399
536	20231103	095100	897418200	29250	29250	29300	29250	151
537	20231103	095000	893001100	29250	29200	29250	29200	163
538	20231103	094900	888235200	29200	29250	29250	29200	183
539	20231103	094800	882883650	29250	29250	29300	29200	324
540	20231103	094700	873406500	29200	29200	29250	29200	197
541	20231103	094600	867649350	29200	29200	29300	29150	168
542	20231103	094500	862741650	29200	29150	29250	29150	326
543	20231103	094400	853210350	29250	29300	29300	29000	1991
544	20231103	094300	795285650	29250	29250	29300	29250	489
545	20231103	094200	780981400	29250	29450	29450	29000	3174
546	20231103	094100	688304200	29400	29500	29500	29300	5323
547	20231103	094000	532006800	29450	29600	29600	29450	1304
548	20231103	093900	493519250	29550	29550	29600	29500	342
549	20231103	093800	483414100	29500	29550	29550	29500	265
550	20231103	093700	475583450	29600	29550	29600	29550	211
551	20231103	093600	469347800	29550	29600	29600	29550	85
552	20231103	093500	466834500	29600	29600	29600	29550	51
553	20231103	093400	465325700	29600	29600	29600	29550	405
554	20231103	093300	453348550	29600	29600	29600	29600	51
555	20231103	093200	451838950	29600	29550	29600	29550	138
556	20231103	093100	447757700	29600	29600	29600	29550	116
557	20231103	093000	444328200	29600	29600	29600	29550	540
558	20231103	092900	428364200	29600	29600	29650	29600	541
559	20231103	092800	412348600	29650	29650	29650	29600	475
560	20231103	092700	398269300	29700	29650	29700	29650	120
561	20231103	092600	394710300	29650	29650	29700	29650	85
562	20231103	092500	392189550	29700	29750	29750	29650	865
563	20231103	092400	366503150	29750	29800	29850	29700	81
564	20231103	092300	364091800	29700	29850	29850	29700	1607
565	20231103	092200	316217800	29850	29850	29850	29850	261
566	20231103	092100	308426950	29800	29800	29850	29800	206
567	20231103	092000	302282400	29850	29800	29850	29800	31
568	20231103	091900	301357900	29800	29850	29850	29800	95
569	20231103	091800	298522700	29800	29800	29850	29800	45
570	20231103	091700	297180450	29800	29850	29850	29800	22
571	20231103	091600	296524300	29850	29850	29900	29850	593
572	20231103	091500	278821450	29850	29850	29850	29850	115
573	20231103	091400	275388700	29850	29850	29850	29850	487
574	20231103	091300	260851750	29850	29950	29950	29850	292
575	20231103	091200	252121650	29900	30000	30000	29900	680
576	20231103	091100	231731650	30000	30100	30100	30000	301
577	20231103	091000	222693300	30100	30150	30150	30000	505
578	20231103	090900	207509500	30100	30100	30100	30100	4
579	20231103	090800	207389100	30050	30050	30050	30050	50
580	20231103	090700	205886600	30050	30100	30100	30050	489
581	20231103	090600	191179350	30100	30100	30150	30050	1630
582	20231103	090500	142161000	30100	30150	30150	30100	112
583	20231103	090400	138789600	30150	30150	30150	30050	237
584	20231103	090300	131656500	30100	30200	30250	30050	2045
585	20231103	090200	69918650	30200	30200	30300	30200	138
586	20231103	090100	65745650	30100	30200	30300	30100	945
587	20231103	090000	37232000	30200	30300	30300	30200	1229