KissMeData/064290/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194000	2449338900	27150	27150	27150	27150	2030
3	20231101	193900	2449338900	27150	27150	27150	27150	0
4	20231101	193800	2449338900	27150	27150	27150	27150	0
5	20231101	193700	2449338900	27150	27150	27150	27150	0
6	20231101	193600	2449338900	27150	27150	27150	27150	0
7	20231101	193500	2449338900	27150	27150	27150	27150	0
8	20231101	193400	2449338900	27150	27150	27150	27150	0
9	20231101	193300	2449338900	27150	27150	27150	27150	0
10	20231101	193200	2449338900	27150	27150	27150	27150	0
11	20231101	193100	2449338900	27150	27150	27150	27150	0
12	20231101	193000	2449338900	27150	27150	27150	27150	0
13	20231101	192900	2449338900	27150	27150	27150	27150	0
14	20231101	192800	2449338900	27150	27150	27150	27150	0
15	20231101	192700	2449338900	27150	27150	27150	27150	0
16	20231101	192600	2449338900	27150	27150	27150	27150	0
17	20231101	192500	2449338900	27150	27150	27150	27150	0
18	20231101	192400	2449338900	27150	27150	27150	27150	0
19	20231101	192300	2449338900	27150	27150	27150	27150	0
20	20231101	192200	2449338900	27150	27150	27150	27150	0
21	20231101	192100	2449338900	27150	27150	27150	27150	0
22	20231101	192000	2449338900	27150	27150	27150	27150	0
23	20231101	191900	2449338900	27150	27150	27150	27150	0
24	20231101	191800	2449338900	27150	27150	27150	27150	0
25	20231101	191700	2449338900	27150	27150	27150	27150	0
26	20231101	191600	2449338900	27150	27150	27150	27150	0
27	20231101	191500	2449338900	27150	27150	27150	27150	0
28	20231101	191400	2449338900	27150	27150	27150	27150	0
29	20231101	191300	2449338900	27150	27150	27150	27150	0
30	20231101	191200	2449338900	27150	27150	27150	27150	0
31	20231101	191100	2449338900	27150	27150	27150	27150	0
32	20231101	191000	2449338900	27150	27150	27150	27150	2030
33	20231101	190900	2449338900	27150	27150	27150	27150	0
34	20231101	190800	2449338900	27150	27150	27150	27150	0
35	20231101	190700	2449338900	27150	27150	27150	27150	0
36	20231101	190600	2449338900	27150	27150	27150	27150	0
37	20231101	190500	2449338900	27150	27150	27150	27150	0
38	20231101	190400	2449338900	27150	27150	27150	27150	0
39	20231101	190300	2449338900	27150	27150	27150	27150	0
40	20231101	190200	2449338900	27150	27150	27150	27150	0
41	20231101	190100	2449338900	27150	27150	27150	27150	0
42	20231101	190000	2449338900	27150	27150	27150	27150	0
43	20231101	185900	2449338900	27150	27150	27150	27150	0
44	20231101	185800	2449338900	27150	27150	27150	27150	0
45	20231101	185700	2449338900	27150	27150	27150	27150	0
46	20231101	185600	2449338900	27150	27150	27150	27150	0
47	20231101	185500	2449338900	27150	27150	27150	27150	0
48	20231101	185400	2449338900	27150	27150	27150	27150	0
49	20231101	185300	2449338900	27150	27150	27150	27150	0
50	20231101	185200	2449338900	27150	27150	27150	27150	0
51	20231101	185100	2449338900	27150	27150	27150	27150	0
52	20231101	185000	2449338900	27150	27150	27150	27150	0
53	20231101	184900	2449338900	27150	27150	27150	27150	0
54	20231101	184800	2449338900	27150	27150	27150	27150	0
55	20231101	184700	2449338900	27150	27150	27150	27150	0
56	20231101	184600	2449338900	27150	27150	27150	27150	0
57	20231101	184500	2449338900	27150	27150	27150	27150	0
58	20231101	184400	2449338900	27150	27150	27150	27150	0
59	20231101	184300	2449338900	27150	27150	27150	27150	0
60	20231101	184200	2449338900	27150	27150	27150	27150	0
61	20231101	184100	2449338900	27150	27150	27150	27150	0
62	20231101	184000	2449338900	27150	27150	27150	27150	2030
63	20231101	183900	2449338900	27150	27150	27150	27150	0
64	20231101	183800	2449338900	27150	27150	27150	27150	0
65	20231101	183700	2449338900	27150	27150	27150	27150	0
66	20231101	183600	2449338900	27150	27150	27150	27150	0
67	20231101	183500	2449338900	27150	27150	27150	27150	0
68	20231101	183400	2449338900	27150	27150	27150	27150	0
69	20231101	183300	2449338900	27150	27150	27150	27150	0
70	20231101	183200	2449338900	27150	27150	27150	27150	0
71	20231101	183100	2449338900	27150	27150	27150	27150	0
72	20231101	183000	2449338900	27150	27150	27150	27150	0
73	20231101	182900	2449338900	27150	27150	27150	27150	0
74	20231101	182800	2449338900	27150	27150	27150	27150	0
75	20231101	182700	2449338900	27150	27150	27150	27150	0
76	20231101	182600	2449338900	27150	27150	27150	27150	0
77	20231101	182500	2449338900	27150	27150	27150	27150	0
78	20231101	182400	2449338900	27150	27150	27150	27150	0
79	20231101	182300	2449338900	27150	27150	27150	27150	0
80	20231101	182200	2449338900	27150	27150	27150	27150	0
81	20231101	182100	2449338900	27150	27150	27150	27150	0
82	20231101	182000	2449338900	27150	27150	27150	27150	0
83	20231101	181900	2449338900	27150	27150	27150	27150	0
84	20231101	181800	2449338900	27150	27150	27150	27150	0
85	20231101	181700	2449338900	27150	27150	27150	27150	0
86	20231101	181600	2449338900	27150	27150	27150	27150	0
87	20231101	181500	2449338900	27150	27150	27150	27150	0
88	20231101	181400	2449338900	27150	27150	27150	27150	0
89	20231101	181300	2449338900	27150	27150	27150	27150	0
90	20231101	181200	2449338900	27150	27150	27150	27150	0
91	20231101	181100	2449338900	27150	27150	27150	27150	0
92	20231101	181000	2449338900	27150	27150	27150	27150	2030
93	20231101	180900	2449338900	27150	27150	27150	27150	0
94	20231101	180800	2449338900	27150	27150	27150	27150	0
95	20231101	180700	2449338900	27150	27150	27150	27150	0
96	20231101	180600	2449338900	27150	27150	27150	27150	0
97	20231101	180500	2449338900	27150	27150	27150	27150	0
98	20231101	180400	2449338900	27150	27150	27150	27150	0
99	20231101	180300	2449338900	27150	27150	27150	27150	0
100	20231101	180200	2449338900	27150	27150	27150	27150	0
101	20231101	180100	2449338900	27150	27150	27150	27150	0
102	20231101	180000	2449338900	27150	27150	27150	27150	0
103	20231101	175900	2449338900	27150	27150	27150	27150	0
104	20231101	175800	2449338900	27150	27150	27150	27150	0
105	20231101	175700	2449338900	27150	27150	27150	27150	0
106	20231101	175600	2449338900	27150	27150	27150	27150	0
107	20231101	175500	2449338900	27150	27150	27150	27150	0
108	20231101	175400	2449338900	27150	27150	27150	27150	0
109	20231101	175300	2449338900	27150	27150	27150	27150	0
110	20231101	175200	2449338900	27150	27150	27150	27150	0
111	20231101	175100	2449338900	27150	27150	27150	27150	0
112	20231101	175000	2449338900	27150	27150	27150	27150	0
113	20231101	174900	2449338900	27150	27150	27150	27150	0
114	20231101	174800	2449338900	27150	27150	27150	27150	0
115	20231101	174700	2449338900	27150	27150	27150	27150	0
116	20231101	174600	2449338900	27150	27150	27150	27150	0
117	20231101	174500	2449338900	27150	27150	27150	27150	0
118	20231101	174400	2449338900	27150	27150	27150	27150	0
119	20231101	174300	2449338900	27150	27150	27150	27150	0
120	20231101	174200	2449338900	27150	27150	27150	27150	0
121	20231101	174100	2449338900	27150	27150	27150	27150	0
122	20231101	174000	2449338900	27150	27150	27150	27150	2030
123	20231101	173900	2449338900	27150	27150	27150	27150	0
124	20231101	173800	2449338900	27150	27150	27150	27150	0
125	20231101	173700	2449338900	27150	27150	27150	27150	0
126	20231101	173600	2449338900	27150	27150	27150	27150	0
127	20231101	173500	2449338900	27150	27150	27150	27150	0
128	20231101	173400	2449338900	27150	27150	27150	27150	0
129	20231101	173300	2449338900	27150	27150	27150	27150	0
130	20231101	173200	2449338900	27150	27150	27150	27150	0
131	20231101	173100	2449338900	27150	27150	27150	27150	0
132	20231101	173000	2449338900	27150	27150	27150	27150	0
133	20231101	172900	2449338900	27150	27150	27150	27150	0
134	20231101	172800	2449338900	27150	27150	27150	27150	0
135	20231101	172700	2449338900	27150	27150	27150	27150	0
136	20231101	172600	2449338900	27150	27150	27150	27150	0
137	20231101	172500	2449338900	27150	27150	27150	27150	0
138	20231101	172400	2449338900	27150	27150	27150	27150	0
139	20231101	172300	2449338900	27150	27150	27150	27150	0
140	20231101	172200	2449338900	27150	27150	27150	27150	0
141	20231101	172100	2449338900	27150	27150	27150	27150	0
142	20231101	172000	2449338900	27150	27150	27150	27150	0
143	20231101	171900	2449338900	27150	27150	27150	27150	0
144	20231101	171800	2449338900	27150	27150	27150	27150	0
145	20231101	171700	2449338900	27150	27150	27150	27150	0
146	20231101	171600	2449338900	27150	27150	27150	27150	0
147	20231101	171500	2449338900	27150	27150	27150	27150	0
148	20231101	171400	2449338900	27150	27150	27150	27150	0
149	20231101	171300	2449338900	27150	27150	27150	27150	0
150	20231101	171200	2449338900	27150	27150	27150	27150	0
151	20231101	171100	2449338900	27150	27150	27150	27150	0
152	20231101	171000	2449338900	27150	27150	27150	27150	2030
153	20231101	170900	2449338900	27150	27150	27150	27150	0
154	20231101	170800	2449338900	27150	27150	27150	27150	0
155	20231101	170700	2449338900	27150	27150	27150	27150	0
156	20231101	170600	2449338900	27150	27150	27150	27150	0
157	20231101	170500	2449338900	27150	27150	27150	27150	0
158	20231101	170400	2449338900	27150	27150	27150	27150	0
159	20231101	170300	2449338900	27150	27150	27150	27150	0
160	20231101	170200	2449338900	27150	27150	27150	27150	0
161	20231101	170100	2449338900	27150	27150	27150	27150	0
162	20231101	170000	2449338900	27150	27150	27150	27150	0
163	20231101	165900	2449338900	27150	27150	27150	27150	0
164	20231101	165800	2449338900	27150	27150	27150	27150	0
165	20231101	165700	2449338900	27150	27150	27150	27150	0
166	20231101	165600	2449338900	27150	27150	27150	27150	0
167	20231101	165500	2449338900	27150	27150	27150	27150	0
168	20231101	165400	2449338900	27150	27150	27150	27150	0
169	20231101	165300	2449338900	27150	27150	27150	27150	0
170	20231101	165200	2449338900	27150	27150	27150	27150	0
171	20231101	165100	2449338900	27150	27150	27150	27150	0
172	20231101	165000	2449338900	27150	27150	27150	27150	0
173	20231101	164900	2449338900	27150	27150	27150	27150	0
174	20231101	164800	2449338900	27150	27150	27150	27150	0
175	20231101	164700	2449338900	27150	27150	27150	27150	0
176	20231101	164600	2449338900	27150	27150	27150	27150	0
177	20231101	164500	2449338900	27150	27150	27150	27150	0
178	20231101	164400	2449338900	27150	27150	27150	27150	0
179	20231101	164300	2449338900	27150	27150	27150	27150	0
180	20231101	164200	2449338900	27150	27150	27150	27150	0
181	20231101	164100	2449338900	27150	27150	27150	27150	0
182	20231101	164000	2449338900	27150	27150	27150	27150	2030
183	20231101	163900	2449338900	27150	27150	27150	27150	0
184	20231101	163800	2449338900	27150	27150	27150	27150	0
185	20231101	163700	2449338900	27150	27150	27150	27150	0
186	20231101	163600	2449338900	27150	27150	27150	27150	0
187	20231101	163500	2449338900	27150	27150	27150	27150	0
188	20231101	163400	2449338900	27150	27150	27150	27150	0
189	20231101	163300	2449338900	27150	27150	27150	27150	0
190	20231101	163200	2449338900	27150	27150	27150	27150	0
191	20231101	163100	2449338900	27150	27150	27150	27150	0
192	20231101	163000	2449338900	27150	27150	27150	27150	0
193	20231101	162900	2449338900	27150	27150	27150	27150	0
194	20231101	162800	2449338900	27150	27150	27150	27150	0
195	20231101	162700	2449338900	27150	27150	27150	27150	0
196	20231101	162600	2449338900	27150	27150	27150	27150	0
197	20231101	162500	2449338900	27150	27150	27150	27150	0
198	20231101	162400	2449338900	27150	27150	27150	27150	0
199	20231101	162300	2449338900	27150	27150	27150	27150	0
200	20231101	162200	2449338900	27150	27150	27150	27150	0
201	20231101	162100	2449338900	27150	27150	27150	27150	0
202	20231101	162000	2449338900	27150	27150	27150	27150	0
203	20231101	161900	2449338900	27150	27150	27150	27150	0
204	20231101	161800	2449338900	27150	27150	27150	27150	0
205	20231101	161700	2449338900	27150	27150	27150	27150	0
206	20231101	161600	2449338900	27150	27150	27150	27150	0
207	20231101	161500	2449338900	27150	27150	27150	27150	0
208	20231101	161400	2449338900	27150	27150	27150	27150	0
209	20231101	161300	2449338900	27150	27150	27150	27150	0
210	20231101	161200	2449338900	27150	27150	27150	27150	0
211	20231101	161100	2449338900	27150	27150	27150	27150	0
212	20231101	161000	2449338900	27150	27150	27150	27150	2030
213	20231101	160900	2449338900	27150	27150	27150	27150	0
214	20231101	160800	2449338900	27150	27150	27150	27150	0
215	20231101	160700	2449338900	27150	27150	27150	27150	0
216	20231101	160600	2449338900	27150	27150	27150	27150	0
217	20231101	160500	2449338900	27150	27150	27150	27150	0
218	20231101	160400	2449338900	27150	27150	27150	27150	0
219	20231101	160300	2449338900	27150	27150	27150	27150	0
220	20231101	160200	2449338900	27150	27150	27150	27150	0
221	20231101	160100	2449338900	27150	27150	27150	27150	0
222	20231101	160000	2449338900	27150	27150	27150	27150	0
223	20231101	155900	2449338900	27150	27150	27150	27150	0
224	20231101	155800	2449338900	27150	27150	27150	27150	0
225	20231101	155700	2449338900	27150	27150	27150	27150	0
226	20231101	155600	2449338900	27150	27150	27150	27150	0
227	20231101	155500	2449338900	27150	27150	27150	27150	0
228	20231101	155400	2449338900	27150	27150	27150	27150	0
229	20231101	155300	2449338900	27150	27150	27150	27150	0
230	20231101	155200	2449338900	27150	27150	27150	27150	0
231	20231101	155100	2449338900	27150	27150	27150	27150	0
232	20231101	155000	2449338900	27150	27150	27150	27150	0
233	20231101	154900	2449338900	27150	27150	27150	27150	0
234	20231101	154800	2449338900	27150	27150	27150	27150	0
235	20231101	154700	2449338900	27150	27150	27150	27150	0
236	20231101	154600	2449338900	27150	27150	27150	27150	0
237	20231101	154500	2449338900	27150	27150	27150	27150	0
238	20231101	154400	2449338900	27150	27150	27150	27150	0
239	20231101	154300	2449338900	27150	27150	27150	27150	0
240	20231101	154200	2449338900	27150	27150	27150	27150	0
241	20231101	154100	2449338900	27150	27150	27150	27150	0
242	20231101	154000	2449338900	27150	27150	27150	27150	2030
243	20231101	153900	2449338900	27150	27150	27150	27150	0
244	20231101	153800	2449338900	27150	27150	27150	27150	0
245	20231101	153700	2449338900	27150	27150	27150	27150	0
246	20231101	153600	2449338900	27150	27150	27150	27150	0
247	20231101	153500	2449338900	27150	27150	27150	27150	0
248	20231101	153400	2449338900	27150	27150	27150	27150	0
249	20231101	153300	2449338900	27150	27150	27150	27150	0
250	20231101	153200	2449338900	27150	27150	27150	27150	0
251	20231101	153100	2449338900	27150	27150	27150	27150	0
252	20231101	153000	2449338900	27150	27150	27150	27150	2030
253	20231101	152900	2394224400	27150	27150	27150	27150	0
254	20231101	152800	2394224400	27150	27150	27150	27150	0
255	20231101	152700	2394224400	27150	27150	27150	27150	0
256	20231101	152600	2394224400	27150	27150	27150	27150	0
257	20231101	152500	2394224400	27150	27150	27150	27150	0
258	20231101	152400	2394224400	27150	27150	27150	27150	0
259	20231101	152300	2394224400	27150	27150	27150	27150	0
260	20231101	152200	2394224400	27150	27150	27150	27150	0
261	20231101	152100	2394224400	27150	27150	27150	27150	0
262	20231101	152000	2394224400	27150	27150	27150	27150	0
263	20231101	151900	2394224400	27150	27100	27150	27100	101
264	20231101	151800	2391483550	27100	27100	27100	27100	313
265	20231101	151700	2383001250	27050	27100	27100	27050	98
266	20231101	151600	2380347200	27100	27100	27100	27100	365
267	20231101	151500	2370455700	27100	27150	27150	27100	30
268	20231101	151400	2369642300	27150	27100	27200	27100	211
269	20231101	151300	2363911000	27100	27100	27150	27100	385
270	20231101	151200	2353463500	27100	27100	27100	27100	25
271	20231101	151100	2352786000	27100	27100	27100	27050	60
272	20231101	151000	2351160050	27100	27050	27150	27050	109
273	20231101	150900	2348201800	27150	27000	27150	27000	443
274	20231101	150800	2336182050	27050	27050	27100	27000	501
275	20231101	150700	2322630250	27050	27050	27100	27050	178
276	20231101	150600	2317814850	27000	27050	27050	27000	48
277	20231101	150500	2316518150	27000	27050	27050	27000	84
278	20231101	150400	2314247900	27050	27000	27050	27000	79
279	20231101	150300	2312114400	27000	27100	27100	27000	74
280	20231101	150200	2310114650	27100	27100	27100	27000	345
281	20231101	150100	2300778100	27100	27150	27150	27100	240
282	20231101	150000	2294262550	27200	27100	27200	27100	364
283	20231101	145900	2284390300	27100	27000	27100	27000	105
284	20231101	145800	2281549000	27000	27050	27050	26950	1775
285	20231101	145700	2233620000	27050	27100	27100	27050	78
286	20231101	145600	2231506950	27100	27100	27100	27100	49
287	20231101	145500	2230179050	27100	27050	27150	27050	341
288	20231101	145400	2220937600	27100	27100	27100	27100	114
289	20231101	145300	2217848200	27150	27100	27150	27050	315
290	20231101	145200	2209308400	27050	27100	27200	27050	619
291	20231101	145100	2192535350	27100	27200	27200	27100	169
292	20231101	145000	2187944350	27250	27250	27250	27200	106
293	20231101	144900	2185057300	27250	27250	27250	27200	149
294	20231101	144800	2180997100	27300	27250	27300	27250	131
295	20231101	144700	2177423400	27200	27200	27250	27200	161
296	20231101	144600	2173038750	27200	27200	27250	27200	527
297	20231101	144500	2158701400	27150	27200	27200	27150	132
298	20231101	144400	2155111150	27250	27200	27250	27200	146
299	20231101	144300	2151133250	27200	27250	27250	27200	259
300	20231101	144200	2144075550	27200	27200	27250	27200	109
301	20231101	144100	2141108000	27200	27200	27250	27200	123
302	20231101	144000	2137757550	27200	27200	27250	27150	160
303	20231101	143900	2133402100	27200	27250	27250	27200	259
304	20231101	143800	2126356900	27250	27250	27250	27200	191
305	20231101	143700	2121152300	27300	27300	27300	27250	169
306	20231101	143600	2116539700	27250	27250	27300	27250	63
307	20231101	143500	2114822550	27300	27250	27300	27250	102
308	20231101	143400	2112038400	27250	27200	27250	27200	205
309	20231101	143300	2106454750	27250	27200	27250	27200	126
310	20231101	143200	2103022600	27200	27250	27300	27200	276
311	20231101	143100	2095502000	27200	27200	27250	27200	171
312	20231101	143000	2090843200	27200	27200	27250	27200	135
313	20231101	142900	2087168400	27200	27200	27200	27150	205
314	20231101	142800	2081593950	27150	27100	27150	27100	12
315	20231101	142700	2081268250	27100	27200	27200	27100	64
316	20231101	142600	2079530150	27200	27150	27200	27150	96
317	20231101	142500	2076920400	27150	27150	27200	27150	19
318	20231101	142400	2076404200	27150	27150	27250	27150	47
319	20231101	142300	2075127950	27150	27150	27150	27150	41
320	20231101	142200	2074014800	27150	27150	27150	27150	49
321	20231101	142100	2072684450	27150	27200	27200	27150	153
322	20231101	142000	2068522950	27250	27200	27250	27200	54
323	20231101	141900	2067052050	27200	27200	27200	27150	235
324	20231101	141800	2060660450	27150	27150	27200	27150	51
325	20231101	141700	2059275400	27100	27150	27150	27100	102
326	20231101	141600	2056509750	27100	27100	27100	27100	59
327	20231101	141500	2054910850	27150	27150	27150	27100	54
328	20231101	141400	2053445250	27100	27150	27150	27100	653
329	20231101	141300	2035716650	27150	27150	27150	27150	35
330	20231101	141200	2034766400	27150	27200	27200	27150	60
331	20231101	141100	2033135800	27150	27150	27200	27150	26
332	20231101	141000	2032429500	27150	27150	27150	27150	35
333	20231101	140900	2031479250	27200	27200	27200	27150	176
334	20231101	140800	2026693450	27150	27150	27150	27150	3
335	20231101	140700	2026612000	27150	27150	27300	27150	56
336	20231101	140600	2025091000	27150	27250	27250	27150	73
337	20231101	140500	2023105100	27200	27200	27200	27200	222
338	20231101	140400	2017066700	27200	27200	27250	27200	50
339	20231101	140300	2015704750	27200	27250	27250	27200	97
340	20231101	140200	2013062450	27200	27250	27250	27200	21
341	20231101	140100	2012491200	27250	27300	27300	27250	222
342	20231101	140000	2006438550	27300	27300	27350	27300	24
343	20231101	135900	2005783000	27300	27300	27300	27300	124
344	20231101	135800	2002397800	27300	27300	27300	27300	39
345	20231101	135700	2001333100	27300	27300	27350	27300	32
346	20231101	135600	2000459100	27250	27300	27300	27250	36
347	20231101	135500	1999477650	27300	27250	27300	27250	41
348	20231101	135400	1998360300	27300	27300	27300	27250	53
349	20231101	135300	1996914500	27300	27250	27300	27250	19
350	20231101	135200	1996396350	27250	27300	27300	27250	125
351	20231101	135100	1992986200	27300	27250	27300	27250	29
352	20231101	135000	1992194550	27250	27300	27350	27250	72
353	20231101	134900	1990228600	27300	27350	27350	27300	194
354	20231101	134800	1984925450	27350	27350	27350	27300	49
355	20231101	134700	1983585350	27300	27300	27300	27300	51
356	20231101	134600	1982193050	27300	27300	27350	27300	35
357	20231101	134500	1981237150	27300	27350	27350	27300	57
358	20231101	134400	1979678800	27300	27300	27350	27300	51
359	20231101	134300	1978286250	27300	27300	27350	27300	21
360	20231101	134200	1977712550	27300	27250	27300	27250	60
361	20231101	134100	1976074650	27250	27300	27300	27250	81
362	20231101	134000	1973867150	27250	27250	27250	27250	2
363	20231101	133900	1973812650	27250	27300	27350	27250	104
364	20231101	133800	1970970700	27250	27250	27250	27250	34
365	20231101	133700	1970044200	27250	27250	27250	27250	16
366	20231101	133600	1969608200	27300	27300	27300	27250	147
367	20231101	133500	1965595150	27250	27250	27250	27250	37
368	20231101	133400	1964586900	27250	27250	27250	27250	432
369	20231101	133300	1952814900	27250	27250	27300	27250	33
370	20231101	133200	1951915400	27250	27300	27300	27250	192
371	20231101	133100	1946676200	27300	27300	27300	27300	21
372	20231101	133000	1946102900	27300	27300	27350	27300	54
373	20231101	132900	1944626850	27300	27300	27300	27300	68
374	20231101	132800	1942770450	27300	27300	27350	27300	152
375	20231101	132700	1938620450	27300	27300	27300	27300	18
376	20231101	132600	1938129050	27300	27300	27300	27300	47
377	20231101	132500	1936845950	27300	27300	27300	27300	29
378	20231101	132400	1936054250	27300	27300	27350	27300	522
379	20231101	132300	1921783650	27250	27250	27250	27250	64
380	20231101	132200	1920039650	27200	27200	27200	27200	1
381	20231101	132100	1920012450	27200	27300	27300	27200	75
382	20231101	132000	1917965050	27250	27250	27300	27250	38
383	20231101	131900	1916929500	27250	27300	27350	27250	37
384	20231101	131800	1915919400	27300	27300	27350	27300	97
385	20231101	131700	1913269150	27300	27300	27300	27300	38
386	20231101	131600	1912231750	27300	27300	27300	27300	27
387	20231101	131500	1911494650	27300	27300	27350	27300	76
388	20231101	131400	1909417800	27300	27300	27350	27300	116
389	20231101	131300	1906250050	27300	27300	27350	27300	36
390	20231101	131200	1905267000	27300	27350	27350	27300	72
391	20231101	131100	1903299700	27300	27300	27350	27300	26
392	20231101	131000	1902589500	27300	27300	27300	27300	23
393	20231101	130900	1901961600	27300	27250	27300	27250	131
394	20231101	130800	1898387000	27250	27250	27250	27250	24
395	20231101	130700	1897733000	27250	27200	27250	27200	11
396	20231101	130600	1897433350	27200	27250	27300	27200	634
397	20231101	130500	1880160000	27250	27250	27300	27250	143
398	20231101	130400	1876263200	27250	27300	27300	27250	22
399	20231101	130300	1875663450	27300	27250	27300	27250	343
400	20231101	130200	1866309500	27250	27350	27350	27250	222
401	20231101	130100	1860240450	27350	27350	27350	27350	79
402	20231101	130000	1858079800	27350	27400	27400	27350	76
403	20231101	125900	1855999350	27350	27350	27350	27350	30
404	20231101	125800	1855178850	27350	27400	27450	27350	135
405	20231101	125700	1851480300	27400	27400	27450	27400	338
406	20231101	125600	1842216800	27400	27400	27400	27400	33
407	20231101	125500	1841312600	27400	27400	27400	27400	15
408	20231101	125400	1840901600	27400	27450	27450	27400	288
409	20231101	125300	1833008600	27450	27400	27450	27400	32
410	20231101	125200	1832131400	27400	27400	27400	27400	130
411	20231101	125100	1828569400	27400	27450	27450	27400	173
412	20231101	125000	1823824150	27400	27400	27400	27400	12
413	20231101	124900	1823495350	27400	27450	27500	27400	127
414	20231101	124800	1820009800	27450	27450	27500	27450	535
415	20231101	124700	1805322200	27450	27450	27500	27450	21
416	20231101	124600	1804745450	27450	27500	27500	27450	379
417	20231101	124500	1794323750	27500	27500	27500	27500	104
418	20231101	124400	1791463750	27450	27450	27450	27450	135
419	20231101	124300	1787758000	27450	27500	27500	27450	89
420	20231101	124200	1785311050	27500	27500	27550	27500	56
421	20231101	124100	1783769350	27500	27450	27500	27450	39
422	20231101	124000	1782696950	27500	27450	27500	27450	38
423	20231101	123900	1781653650	27450	27450	27500	27450	208
424	20231101	123800	1775935150	27400	27500	27500	27400	468
425	20231101	123700	1763065450	27500	27450	27500	27450	649
426	20231101	123600	1745219750	27450	27450	27500	27450	66
427	20231101	123500	1743406600	27450	27450	27500	27450	20
428	20231101	123400	1742857200	27450	27450	27500	27450	83
429	20231101	123300	1740578600	27450	27450	27500	27450	45
430	20231101	123200	1739342850	27450	27400	27450	27400	28
431	20231101	123100	1738574700	27400	27450	27450	27400	46
432	20231101	123000	1737314200	27400	27450	27450	27400	86
433	20231101	122900	1734954050	27400	27400	27450	27400	28
434	20231101	122800	1734186800	27400	27450	27450	27400	221
435	20231101	122700	1728120600	27450	27400	27450	27400	19
436	20231101	122600	1727599450	27400	27400	27450	27400	26
437	20231101	122500	1726886950	27400	27450	27500	27400	158
438	20231101	122400	1722551250	27450	27400	27500	27350	999
439	20231101	122300	1695121050	27350	27350	27350	27350	30
440	20231101	122200	1694300550	27350	27350	27400	27350	45
441	20231101	122100	1693069750	27400	27300	27400	27300	25
442	20231101	122000	1692385650	27350	27300	27350	27300	17
443	20231101	121900	1691921000	27300	27350	27400	27300	348
444	20231101	121800	1682388800	27350	27250	27400	27250	107
445	20231101	121700	1679462300	27250	27250	27250	27250	11
446	20231101	121600	1679162550	27300	27400	27400	27300	118
447	20231101	121500	1675933950	27400	27400	27450	27400	45
448	20231101	121400	1674700900	27350	27350	27400	27300	102
449	20231101	121300	1671908300	27350	27350	27350	27350	27
450	20231101	121200	1671169850	27400	27450	27450	27400	233
451	20231101	121100	1664784050	27400	27350	27400	27350	52
452	20231101	121000	1663359800	27400	27350	27400	27350	267
453	20231101	120900	1656056850	27350	27350	27400	27350	254
454	20231101	120800	1649098500	27400	27400	27400	27350	232
455	20231101	120700	1642749150	27350	27350	27400	27350	79
456	20231101	120600	1640585300	27350	27350	27350	27350	320
457	20231101	120500	1631833300	27350	27250	27350	27250	568
458	20231101	120400	1616323600	27300	27250	27300	27250	361
459	20231101	120300	1606468500	27250	27250	27250	27250	98
460	20231101	120200	1603798000	27250	27250	27250	27200	76
461	20231101	120100	1601729200	27250	27200	27250	27200	30
462	20231101	120000	1600911750	27300	27250	27300	27200	67
463	20231101	115900	1599086450	27250	27250	27250	27250	80
464	20231101	115800	1596906450	27250	27250	27250	27250	77
465	20231101	115700	1594808200	27250	27250	27300	27250	92
466	20231101	115600	1592300800	27200	27250	27250	27200	57
467	20231101	115500	1590750350	27200	27250	27250	27200	120
468	20231101	115400	1587480650	27250	27250	27250	27200	190
469	20231101	115300	1582306750	27200	27200	27250	27200	74
470	20231101	115200	1580293550	27200	27200	27200	27200	9
471	20231101	115100	1580048750	27200	27250	27250	27200	94
472	20231101	115000	1577487550	27200	27200	27200	27200	104
473	20231101	114900	1574658750	27250	27250	27250	27250	64
474	20231101	114800	1572914750	27250	27350	27350	27250	57
475	20231101	114700	1571357500	27300	27400	27400	27300	69
476	20231101	114600	1569472000	27300	27300	27350	27300	32
477	20231101	114500	1568598350	27250	27300	27350	27250	140
478	20231101	114400	1564772750	27300	27300	27300	27300	9
479	20231101	114300	1564527050	27300	27350	27400	27300	43
480	20231101	114200	1563350900	27350	27350	27400	27350	78
481	20231101	114100	1561215850	27350	27350	27350	27300	366
482	20231101	114000	1551207200	27350	27350	27350	27350	57
483	20231101	113900	1549648250	27350	27350	27400	27350	105
484	20231101	113800	1546773850	27350	27350	27350	27350	29
485	20231101	113700	1545980700	27350	27350	27350	27350	23
486	20231101	113600	1545351650	27350	27350	27400	27350	306
487	20231101	113500	1536980650	27300	27300	27350	27300	42
488	20231101	113400	1535833450	27300	27250	27350	27250	76
489	20231101	113300	1533755550	27250	27300	27350	27250	108
490	20231101	113200	1530805600	27300	27300	27350	27250	71
491	20231101	113100	1528865100	27250	27250	27350	27250	49
492	20231101	113000	1527527900	27300	27250	27300	27250	189
493	20231101	112900	1522371450	27250	27150	27250	27150	24
494	20231101	112800	1521718550	27150	27200	27200	27150	994
495	20231101	112700	1494682450	27200	27150	27300	27150	379
496	20231101	112600	1484355600	27150	27100	27200	27050	527
497	20231101	112500	1470034050	27050	27100	27100	27050	777
498	20231101	112400	1449016150	27050	27000	27100	27000	50
499	20231101	112300	1447662700	27000	27000	27000	27000	767
500	20231101	112200	1426953700	27050	27100	27150	27050	103
501	20231101	112100	1424162100	27100	27050	27100	27050	60
502	20231101	112000	1422536400	27050	27050	27050	27050	37
503	20231101	111900	1421535550	27050	27100	27100	27050	22
504	20231101	111800	1420940350	27100	27000	27100	27000	62
505	20231101	111700	1419261000	27000	27050	27100	27000	22
506	20231101	111600	1418666550	27050	27050	27050	26950	635
507	20231101	111500	1401498900	27050	27100	27100	27050	80
508	20231101	111400	1399332400	27050	27050	27100	27050	47
509	20231101	111300	1398060950	27050	27050	27050	27050	63
510	20231101	111200	1396356800	27050	27050	27100	27050	172
511	20231101	111100	1391696050	27050	27100	27100	27050	120
512	20231101	111000	1388449650	27100	27050	27100	27050	80
513	20231101	110900	1386285100	27100	27150	27200	27100	562
514	20231101	110800	1371047650	27150	27200	27200	27150	39
515	20231101	110700	1369988400	27150	27150	27200	27150	55
516	20231101	110600	1368494650	27150	27150	27200	27150	81
517	20231101	110500	1366294000	27100	27100	27100	27100	25
518	20231101	110400	1365616500	27100	27200	27200	27100	102
519	20231101	110300	1362844050	27200	27150	27250	27150	43
520	20231101	110200	1361674900	27150	27200	27200	27150	36
521	20231101	110100	1360697150	27200	27200	27200	27200	55
522	20231101	110000	1359201150	27150	27050	27350	27050	897
523	20231101	105900	1334757350	27050	27100	27100	27050	196
524	20231101	105800	1329445800	27050	27050	27100	27050	1101
525	20231101	105700	1299615750	27050	27100	27100	27050	175
526	20231101	105600	1294879050	27050	27150	27150	27050	983
527	20231101	105500	1268192450	27150	27150	27150	27150	116
528	20231101	105400	1265043050	27150	27150	27200	27150	93
529	20231101	105300	1262514100	27150	27200	27200	27150	475
530	20231101	105200	1249594400	27200	27250	27250	27200	187
531	20231101	105100	1244500750	27250	27300	27300	27250	68
532	20231101	105000	1242645350	27250	27250	27300	27250	31
533	20231101	104900	1241800200	27250	27300	27300	27250	41
534	20231101	104800	1240682900	27250	27250	27300	27250	50
535	20231101	104700	1239319100	27250	27250	27250	27250	15
536	20231101	104600	1238910350	27250	27250	27300	27200	183
537	20231101	104500	1233924150	27300	27300	27400	27300	1076
538	20231101	104400	1204530400	27350	27250	27350	27250	217
539	20231101	104300	1198605400	27200	27200	27300	27200	25
540	20231101	104200	1197924850	27200	27300	27300	27150	14
541	20231101	104100	1197544250	27200	27050	27200	27050	939
542	20231101	104000	1172046950	27050	27050	27050	27050	22
543	20231101	103900	1171451850	27100	27050	27100	27050	42
544	20231101	103800	1170315350	27000	27100	27100	27000	126
545	20231101	103700	1166903650	27100	27050	27100	27050	470
546	20231101	103600	1154178950	27050	27050	27100	27000	3022
547	20231101	103500	1072425200	27050	27000	27050	27000	77
548	20231101	103400	1070343950	27050	26950	27050	26950	85
549	20231101	103300	1068049250	26950	26950	26950	26900	130
550	20231101	103200	1064546050	26950	26850	26950	26850	327
551	20231101	103100	1055749700	26900	27000	27050	26900	1285
552	20231101	103000	1021100750	27050	27050	27100	27050	450
553	20231101	102900	1008924400	27050	27100	27100	27050	858
554	20231101	102800	985672950	27100	27100	27100	27050	313
555	20231101	102700	977198250	27050	27100	27100	27050	320
556	20231101	102600	968534050	27100	27150	27150	27100	1027
557	20231101	102500	940664000	27150	27150	27200	27150	31
558	20231101	102400	939821950	27150	27100	27150	27100	42
559	20231101	102300	938682100	27100	27100	27150	27100	33
560	20231101	102200	937787250	27150	27200	27200	27150	166
561	20231101	102100	933280000	27100	27200	27200	27100	828
562	20231101	102000	910800500	27250	27250	27300	27250	168
563	20231101	101900	906222450	27250	27300	27300	27250	34
564	20231101	101800	905294550	27300	27350	27350	27300	101
565	20231101	101700	902532550	27350	27350	27350	27350	49
566	20231101	101600	901192400	27350	27350	27400	27350	108
567	20231101	101500	898238550	27350	27350	27400	27350	145
568	20231101	101400	894267200	27350	27400	27400	27350	25
569	20231101	101300	893583400	27350	27300	27400	27300	144
570	20231101	101200	889645250	27300	27300	27300	27300	456
571	20231101	101100	877196450	27300	27300	27350	27300	75
572	20231101	101000	875148500	27300	27350	27400	27300	74
573	20231101	100900	873125300	27350	27300	27350	27300	55
574	20231101	100800	871623050	27300	27350	27350	27300	138
575	20231101	100700	867850600	27300	27300	27300	27200	75
576	20231101	100600	865804100	27200	27150	27250	27150	756
577	20231101	100500	845234700	27150	27150	27150	27100	336
578	20231101	100400	836113000	27150	27150	27150	27100	394
579	20231101	100300	825419800	27150	27150	27150	27100	581
580	20231101	100200	809646250	27150	27200	27200	27150	303
581	20231101	100100	801419550	27150	27200	27250	27150	1129
582	20231101	100000	770720150	27200	27200	27200	27150	412
583	20231101	095900	759515350	27200	27250	27250	27200	123
584	20231101	095800	756164700	27200	27200	27200	27150	23
585	20231101	095700	755539450	27200	27100	27200	27100	1025
586	20231101	095600	727709650	27100	27200	27200	27100	1207
587	20231101	095500	694938100	27150	27200	27200	27150	107
588	20231101	095400	692031200	27150	27250	27250	27150	313
589	20231101	095300	683513600	27200	27250	27250	27200	108
590	20231101	095200	680575850	27250	27150	27250	27150	59
591	20231101	095100	678971150	27200	27200	27250	27200	537
592	20231101	095000	664364550	27300	27300	27350	27200	608
593	20231101	094900	647778900	27300	27250	27400	27250	397
594	20231101	094800	636928200	27250	27250	27250	27250	91
595	20231101	094700	634448450	27250	27150	27300	27150	47
596	20231101	094600	633168000	27150	27250	27250	27150	58
597	20231101	094500	631590100	27250	27150	27250	27150	66
598	20231101	094400	629796550	27150	27300	27300	27150	86
599	20231101	094300	627451750	27300	27350	27350	27100	2025
600	20231101	094200	572360950	27350	27450	27450	27350	315
601	20231101	094100	563733900	27450	27450	27450	27450	93
602	20231101	094000	561181050	27450	27350	27450	27350	198
603	20231101	093900	555763100	27350	27350	27350	27350	43
604	20231101	093800	554587050	27350	27500	27500	27350	933
605	20231101	093700	529000950	27500	27450	27500	27450	40
606	20231101	093600	527902650	27550	27550	27550	27500	393
607	20231101	093500	517094700	27550	27700	27700	27550	1570
608	20231101	093400	473726400	27700	27700	27750	27700	38
609	20231101	093300	472673650	27700	27700	27750	27700	17
610	20231101	093200	472202700	27700	27750	27750	27700	17
611	20231101	093100	471731350	27750	27850	27850	27700	349
612	20231101	093000	462030500	27800	27750	27800	27750	32
613	20231101	092900	461140950	27700	27850	27850	27650	138
614	20231101	092800	457301400	27850	27650	27850	27650	431
615	20231101	092700	445334300	27750	27600	27750	27550	689
616	20231101	092600	426292050	27550	27600	27600	27550	636
617	20231101	092500	408767900	27600	27600	27650	27600	413
618	20231101	092400	397365300	27650	27700	27700	27650	1052
619	20231101	092300	368240650	27750	27700	27750	27700	779
620	20231101	092200	346625400	27700	27600	27700	27600	73
621	20231101	092100	344605750	27600	27700	27700	27600	1025
622	20231101	092000	316231450	27700	27800	27850	27700	685
623	20231101	091900	297200450	27800	27800	27800	27800	39
624	20231101	091800	296116250	27800	27800	27850	27750	858
625	20231101	091700	272251850	27750	27700	27750	27700	402
626	20231101	091600	261097550	27700	27650	27750	27650	227
627	20231101	091500	254810200	27700	27700	27700	27650	497
628	20231101	091400	241058250	27700	27650	27750	27650	131
629	20231101	091300	237431100	27650	27750	27750	27650	236
630	20231101	091200	230893900	27700	27700	27750	27700	382
631	20231101	091100	220302550	27700	27550	27700	27550	876
632	20231101	091000	196071200	27550	27550	27550	27550	129
633	20231101	090900	192517250	27550	27650	27650	27550	277
634	20231101	090800	184869050	27600	27750	27750	27600	484
635	20231101	090700	171478650	27700	27700	27750	27650	480
636	20231101	090600	158179800	27650	27700	27700	27600	154
637	20231101	090500	153921550	27700	27500	27700	27450	1512
638	20231101	090400	112205200	27450	27500	27550	27450	427
639	20231101	090300	100460250	27550	27400	27600	27400	785
640	20231101	090200	78856000	27400	27450	27450	27400	343
641	20231101	090100	69441800	27450	27300	27450	27250	1338
642	20231101	090000	32876350	27300	27250	27400	27250	1206