KissMeData/054930/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	193400	1904839100	36400	36400	36400	36400	1212
3	20231103	193300	1904839100	36400	36400	36400	36400	0
4	20231103	193200	1904839100	36400	36400	36400	36400	0
5	20231103	193100	1904839100	36400	36400	36400	36400	0
6	20231103	193000	1904839100	36400	36400	36400	36400	0
7	20231103	192900	1904839100	36400	36400	36400	36400	0
8	20231103	192800	1904839100	36400	36400	36400	36400	0
9	20231103	192700	1904839100	36400	36400	36400	36400	0
10	20231103	192600	1904839100	36400	36400	36400	36400	0
11	20231103	192500	1904839100	36400	36400	36400	36400	0
12	20231103	192400	1904839100	36400	36400	36400	36400	0
13	20231103	192300	1904839100	36400	36400	36400	36400	0
14	20231103	192200	1904839100	36400	36400	36400	36400	0
15	20231103	192100	1904839100	36400	36400	36400	36400	0
16	20231103	192000	1904839100	36400	36400	36400	36400	0
17	20231103	191900	1904839100	36400	36400	36400	36400	0
18	20231103	191800	1904839100	36400	36400	36400	36400	0
19	20231103	191700	1904839100	36400	36400	36400	36400	0
20	20231103	191600	1904839100	36400	36400	36400	36400	0
21	20231103	191500	1904839100	36400	36400	36400	36400	0
22	20231103	191400	1904839100	36400	36400	36400	36400	0
23	20231103	191300	1904839100	36400	36400	36400	36400	0
24	20231103	191200	1904839100	36400	36400	36400	36400	0
25	20231103	191100	1904839100	36400	36400	36400	36400	0
26	20231103	191000	1904839100	36400	36400	36400	36400	0
27	20231103	190900	1904839100	36400	36400	36400	36400	0
28	20231103	190800	1904839100	36400	36400	36400	36400	0
29	20231103	190700	1904839100	36400	36400	36400	36400	0
30	20231103	190600	1904839100	36400	36400	36400	36400	0
31	20231103	190500	1904839100	36400	36400	36400	36400	0
32	20231103	190400	1904839100	36400	36400	36400	36400	1212
33	20231103	190300	1904839100	36400	36400	36400	36400	0
34	20231103	190200	1904839100	36400	36400	36400	36400	0
35	20231103	190100	1904839100	36400	36400	36400	36400	0
36	20231103	190000	1904839100	36400	36400	36400	36400	0
37	20231103	185900	1904839100	36400	36400	36400	36400	0
38	20231103	185800	1904839100	36400	36400	36400	36400	0
39	20231103	185700	1904839100	36400	36400	36400	36400	0
40	20231103	185600	1904839100	36400	36400	36400	36400	0
41	20231103	185500	1904839100	36400	36400	36400	36400	0
42	20231103	185400	1904839100	36400	36400	36400	36400	0
43	20231103	185300	1904839100	36400	36400	36400	36400	0
44	20231103	185200	1904839100	36400	36400	36400	36400	0
45	20231103	185100	1904839100	36400	36400	36400	36400	0
46	20231103	185000	1904839100	36400	36400	36400	36400	0
47	20231103	184900	1904839100	36400	36400	36400	36400	0
48	20231103	184800	1904839100	36400	36400	36400	36400	0
49	20231103	184700	1904839100	36400	36400	36400	36400	0
50	20231103	184600	1904839100	36400	36400	36400	36400	0
51	20231103	184500	1904839100	36400	36400	36400	36400	0
52	20231103	184400	1904839100	36400	36400	36400	36400	0
53	20231103	184300	1904839100	36400	36400	36400	36400	0
54	20231103	184200	1904839100	36400	36400	36400	36400	0
55	20231103	184100	1904839100	36400	36400	36400	36400	0
56	20231103	184000	1904839100	36400	36400	36400	36400	0
57	20231103	183900	1904839100	36400	36400	36400	36400	0
58	20231103	183800	1904839100	36400	36400	36400	36400	0
59	20231103	183700	1904839100	36400	36400	36400	36400	0
60	20231103	183600	1904839100	36400	36400	36400	36400	0
61	20231103	183500	1904839100	36400	36400	36400	36400	0
62	20231103	183400	1904839100	36400	36400	36400	36400	1212
63	20231103	183300	1904839100	36400	36400	36400	36400	0
64	20231103	183200	1904839100	36400	36400	36400	36400	0
65	20231103	183100	1904839100	36400	36400	36400	36400	0
66	20231103	183000	1904839100	36400	36400	36400	36400	0
67	20231103	182900	1904839100	36400	36400	36400	36400	0
68	20231103	182800	1904839100	36400	36400	36400	36400	0
69	20231103	182700	1904839100	36400	36400	36400	36400	0
70	20231103	182600	1904839100	36400	36400	36400	36400	0
71	20231103	182500	1904839100	36400	36400	36400	36400	0
72	20231103	182400	1904839100	36400	36400	36400	36400	0
73	20231103	182300	1904839100	36400	36400	36400	36400	0
74	20231103	182200	1904839100	36400	36400	36400	36400	0
75	20231103	182100	1904839100	36400	36400	36400	36400	0
76	20231103	182000	1904839100	36400	36400	36400	36400	0
77	20231103	181900	1904839100	36400	36400	36400	36400	0
78	20231103	181800	1904839100	36400	36400	36400	36400	0
79	20231103	181700	1904839100	36400	36400	36400	36400	0
80	20231103	181600	1904839100	36400	36400	36400	36400	0
81	20231103	181500	1904839100	36400	36400	36400	36400	0
82	20231103	181400	1904839100	36400	36400	36400	36400	0
83	20231103	181300	1904839100	36400	36400	36400	36400	0
84	20231103	181200	1904839100	36400	36400	36400	36400	0
85	20231103	181100	1904839100	36400	36400	36400	36400	0
86	20231103	181000	1904839100	36400	36400	36400	36400	0
87	20231103	180900	1904839100	36400	36400	36400	36400	0
88	20231103	180800	1904839100	36400	36400	36400	36400	0
89	20231103	180700	1904839100	36400	36400	36400	36400	0
90	20231103	180600	1904839100	36400	36400	36400	36400	0
91	20231103	180500	1904839100	36400	36400	36400	36400	0
92	20231103	180400	1904839100	36400	36400	36400	36400	1212
93	20231103	180300	1904839100	36400	36400	36400	36400	0
94	20231103	180200	1904839100	36400	36400	36400	36400	0
95	20231103	180100	1904839100	36400	36400	36400	36400	0
96	20231103	180000	1904839100	36400	36400	36400	36400	0
97	20231103	175900	1904839100	36400	36400	36400	36400	0
98	20231103	175800	1904839100	36400	36400	36400	36400	0
99	20231103	175700	1904839100	36400	36400	36400	36400	0
100	20231103	175600	1904839100	36400	36400	36400	36400	0
101	20231103	175500	1904839100	36400	36400	36400	36400	0
102	20231103	175400	1904839100	36400	36400	36400	36400	0
103	20231103	175300	1904839100	36400	36400	36400	36400	0
104	20231103	175200	1904839100	36400	36400	36400	36400	0
105	20231103	175100	1904839100	36400	36400	36400	36400	0
106	20231103	175000	1904839100	36400	36400	36400	36400	0
107	20231103	174900	1904839100	36400	36400	36400	36400	0
108	20231103	174800	1904839100	36400	36400	36400	36400	0
109	20231103	174700	1904839100	36400	36400	36400	36400	0
110	20231103	174600	1904839100	36400	36400	36400	36400	0
111	20231103	174500	1904839100	36400	36400	36400	36400	0
112	20231103	174400	1904839100	36400	36400	36400	36400	0
113	20231103	174300	1904839100	36400	36400	36400	36400	0
114	20231103	174200	1904839100	36400	36400	36400	36400	0
115	20231103	174100	1904839100	36400	36400	36400	36400	0
116	20231103	174000	1904839100	36400	36400	36400	36400	0
117	20231103	173900	1904839100	36400	36400	36400	36400	0
118	20231103	173800	1904839100	36400	36400	36400	36400	0
119	20231103	173700	1904839100	36400	36400	36400	36400	0
120	20231103	173600	1904839100	36400	36400	36400	36400	0
121	20231103	173500	1904839100	36400	36400	36400	36400	0
122	20231103	173400	1904839100	36400	36400	36400	36400	1212
123	20231103	173300	1904839100	36400	36400	36400	36400	0
124	20231103	173200	1904839100	36400	36400	36400	36400	0
125	20231103	173100	1904839100	36400	36400	36400	36400	0
126	20231103	173000	1904839100	36400	36400	36400	36400	0
127	20231103	172900	1904839100	36400	36400	36400	36400	0
128	20231103	172800	1904839100	36400	36400	36400	36400	0
129	20231103	172700	1904839100	36400	36400	36400	36400	0
130	20231103	172600	1904839100	36400	36400	36400	36400	0
131	20231103	172500	1904839100	36400	36400	36400	36400	0
132	20231103	172400	1904839100	36400	36400	36400	36400	0
133	20231103	172300	1904839100	36400	36400	36400	36400	0
134	20231103	172200	1904839100	36400	36400	36400	36400	0
135	20231103	172100	1904839100	36400	36400	36400	36400	0
136	20231103	172000	1904839100	36400	36400	36400	36400	0
137	20231103	171900	1904839100	36400	36400	36400	36400	0
138	20231103	171800	1904839100	36400	36400	36400	36400	0
139	20231103	171700	1904839100	36400	36400	36400	36400	0
140	20231103	171600	1904839100	36400	36400	36400	36400	0
141	20231103	171500	1904839100	36400	36400	36400	36400	0
142	20231103	171400	1904839100	36400	36400	36400	36400	0
143	20231103	171300	1904839100	36400	36400	36400	36400	0
144	20231103	171200	1904839100	36400	36400	36400	36400	0
145	20231103	171100	1904839100	36400	36400	36400	36400	0
146	20231103	171000	1904839100	36400	36400	36400	36400	0
147	20231103	170900	1904839100	36400	36400	36400	36400	0
148	20231103	170800	1904839100	36400	36400	36400	36400	0
149	20231103	170700	1904839100	36400	36400	36400	36400	0
150	20231103	170600	1904839100	36400	36400	36400	36400	0
151	20231103	170500	1904839100	36400	36400	36400	36400	0
152	20231103	170400	1904839100	36400	36400	36400	36400	1212
153	20231103	170300	1904839100	36400	36400	36400	36400	0
154	20231103	170200	1904839100	36400	36400	36400	36400	0
155	20231103	170100	1904839100	36400	36400	36400	36400	0
156	20231103	170000	1904839100	36400	36400	36400	36400	0
157	20231103	165900	1904839100	36400	36400	36400	36400	0
158	20231103	165800	1904839100	36400	36400	36400	36400	0
159	20231103	165700	1904839100	36400	36400	36400	36400	0
160	20231103	165600	1904839100	36400	36400	36400	36400	0
161	20231103	165500	1904839100	36400	36400	36400	36400	0
162	20231103	165400	1904839100	36400	36400	36400	36400	0
163	20231103	165300	1904839100	36400	36400	36400	36400	0
164	20231103	165200	1904839100	36400	36400	36400	36400	0
165	20231103	165100	1904839100	36400	36400	36400	36400	0
166	20231103	165000	1904839100	36400	36400	36400	36400	0
167	20231103	164900	1904839100	36400	36400	36400	36400	0
168	20231103	164800	1904839100	36400	36400	36400	36400	0
169	20231103	164700	1904839100	36400	36400	36400	36400	0
170	20231103	164600	1904839100	36400	36400	36400	36400	0
171	20231103	164500	1904839100	36400	36400	36400	36400	0
172	20231103	164400	1904839100	36400	36400	36400	36400	0
173	20231103	164300	1904839100	36400	36400	36400	36400	0
174	20231103	164200	1904839100	36400	36400	36400	36400	0
175	20231103	164100	1904839100	36400	36400	36400	36400	0
176	20231103	164000	1904839100	36400	36400	36400	36400	0
177	20231103	163900	1904839100	36400	36400	36400	36400	0
178	20231103	163800	1904839100	36400	36400	36400	36400	0
179	20231103	163700	1904839100	36400	36400	36400	36400	0
180	20231103	163600	1904839100	36400	36400	36400	36400	0
181	20231103	163500	1904839100	36400	36400	36400	36400	0
182	20231103	163400	1904839100	36400	36400	36400	36400	1212
183	20231103	163300	1904839100	36400	36400	36400	36400	0
184	20231103	163200	1904839100	36400	36400	36400	36400	0
185	20231103	163100	1904839100	36400	36400	36400	36400	0
186	20231103	163000	1904839100	36400	36400	36400	36400	0
187	20231103	162900	1904839100	36400	36400	36400	36400	0
188	20231103	162800	1904839100	36400	36400	36400	36400	0
189	20231103	162700	1904839100	36400	36400	36400	36400	0
190	20231103	162600	1904839100	36400	36400	36400	36400	0
191	20231103	162500	1904839100	36400	36400	36400	36400	0
192	20231103	162400	1904839100	36400	36400	36400	36400	0
193	20231103	162300	1904839100	36400	36400	36400	36400	0
194	20231103	162200	1904839100	36400	36400	36400	36400	0
195	20231103	162100	1904839100	36400	36400	36400	36400	0
196	20231103	162000	1904839100	36400	36400	36400	36400	0
197	20231103	161900	1904839100	36400	36400	36400	36400	0
198	20231103	161800	1904839100	36400	36400	36400	36400	0
199	20231103	161700	1904839100	36400	36400	36400	36400	0
200	20231103	161600	1904839100	36400	36400	36400	36400	0
201	20231103	161500	1904839100	36400	36400	36400	36400	0
202	20231103	161400	1904839100	36400	36400	36400	36400	0
203	20231103	161300	1904839100	36400	36400	36400	36400	0
204	20231103	161200	1904839100	36400	36400	36400	36400	0
205	20231103	161100	1904839100	36400	36400	36400	36400	0
206	20231103	161000	1904839100	36400	36400	36400	36400	0
207	20231103	160900	1904839100	36400	36400	36400	36400	0
208	20231103	160800	1904839100	36400	36400	36400	36400	0
209	20231103	160700	1904839100	36400	36400	36400	36400	0
210	20231103	160600	1904839100	36400	36400	36400	36400	0
211	20231103	160500	1904839100	36400	36400	36400	36400	0
212	20231103	160400	1904839100	36400	36400	36400	36400	1212
213	20231103	160300	1904839100	36400	36400	36400	36400	0
214	20231103	160200	1904839100	36400	36400	36400	36400	0
215	20231103	160100	1904839100	36400	36400	36400	36400	0
216	20231103	160000	1904839100	36400	36400	36400	36400	0
217	20231103	155900	1904839100	36400	36400	36400	36400	0
218	20231103	155800	1904839100	36400	36400	36400	36400	0
219	20231103	155700	1904839100	36400	36400	36400	36400	0
220	20231103	155600	1904839100	36400	36400	36400	36400	0
221	20231103	155500	1904839100	36400	36400	36400	36400	0
222	20231103	155400	1904839100	36400	36400	36400	36400	0
223	20231103	155300	1904839100	36400	36400	36400	36400	0
224	20231103	155200	1904839100	36400	36400	36400	36400	0
225	20231103	155100	1904839100	36400	36400	36400	36400	0
226	20231103	155000	1904839100	36400	36400	36400	36400	0
227	20231103	154900	1904839100	36400	36400	36400	36400	0
228	20231103	154800	1904839100	36400	36400	36400	36400	0
229	20231103	154700	1904839100	36400	36400	36400	36400	0
230	20231103	154600	1904839100	36400	36400	36400	36400	0
231	20231103	154500	1904839100	36400	36400	36400	36400	0
232	20231103	154400	1904839100	36400	36400	36400	36400	0
233	20231103	154300	1904839100	36400	36400	36400	36400	0
234	20231103	154200	1904839100	36400	36400	36400	36400	0
235	20231103	154100	1904839100	36400	36400	36400	36400	0
236	20231103	154000	1904839100	36400	36400	36400	36400	0
237	20231103	153900	1904839100	36400	36400	36400	36400	0
238	20231103	153800	1904839100	36400	36400	36400	36400	0
239	20231103	153700	1904839100	36400	36400	36400	36400	0
240	20231103	153600	1904839100	36400	36400	36400	36400	0
241	20231103	153500	1904839100	36400	36400	36400	36400	0
242	20231103	153400	1904839100	36400	36400	36400	36400	1212
243	20231103	153300	1904839100	36400	36400	36400	36400	0
244	20231103	153200	1904839100	36400	36400	36400	36400	0
245	20231103	153100	1904839100	36400	36400	36400	36400	0
246	20231103	153000	1904839100	36400	36400	36400	36400	1212
247	20231103	152900	1860722300	36450	36450	36450	36450	0
248	20231103	152800	1860722300	36450	36450	36450	36450	0
249	20231103	152700	1860722300	36450	36450	36450	36450	0
250	20231103	152600	1860722300	36450	36450	36450	36450	0
251	20231103	152500	1860722300	36450	36450	36450	36450	0
252	20231103	152400	1860722300	36450	36450	36450	36450	0
253	20231103	152300	1860722300	36450	36450	36450	36450	0
254	20231103	152200	1860722300	36450	36450	36450	36450	0
255	20231103	152100	1860722300	36450	36450	36450	36450	0
256	20231103	152000	1860722300	36450	36450	36450	36450	0
257	20231103	151900	1860722300	36450	36450	36450	36450	36
258	20231103	151800	1859410100	36450	36400	36450	36400	310
259	20231103	151700	1848110700	36450	36450	36450	36450	16
260	20231103	151600	1847527500	36450	36400	36450	36400	25
261	20231103	151500	1846616500	36400	36350	36400	36350	405
262	20231103	151400	1831875000	36400	36400	36400	36400	104
263	20231103	151300	1828089400	36350	36350	36350	36350	308
264	20231103	151200	1816893600	36400	36400	36400	36400	100
265	20231103	151100	1813253600	36400	36400	36400	36400	74
266	20231103	151000	1810560000	36400	36400	36400	36400	153
267	20231103	150900	1804990800	36350	36350	36350	36350	0
268	20231103	150800	1804990800	36350	36350	36350	36350	150
269	20231103	150700	1799538300	36400	36400	36400	36400	14
270	20231103	150600	1799028700	36400	36350	36400	36350	7
271	20231103	150500	1798774150	36300	36300	36300	36300	57
272	20231103	150400	1796705050	36300	36300	36300	36300	4
273	20231103	150300	1796559850	36300	36300	36300	36300	7
274	20231103	150200	1796305750	36400	36400	36400	36400	0
275	20231103	150100	1796305750	36400	36400	36400	36350	459
276	20231103	150000	1779600650	36400	36400	36400	36400	0
277	20231103	145900	1779600650	36400	36400	36400	36400	30
278	20231103	145800	1778508650	36350	36350	36350	36350	0
279	20231103	145700	1778508650	36350	36400	36400	36300	74
280	20231103	145600	1775815650	36300	36300	36300	36300	10
281	20231103	145500	1775452650	36300	36250	36300	36250	26
282	20231103	145400	1774509900	36250	36250	36250	36250	0
283	20231103	145300	1774509900	36250	36250	36250	36250	0
284	20231103	145200	1774509900	36250	36250	36250	36250	0
285	20231103	145100	1774509900	36250	36250	36250	36250	6
286	20231103	145000	1774292400	36250	36250	36250	36250	0
287	20231103	144900	1774292400	36250	36400	36400	36250	218
288	20231103	144800	1766372800	36400	36400	36400	36400	28
289	20231103	144700	1765353600	36400	36400	36400	36400	347
290	20231103	144600	1752722800	36400	36400	36400	36400	11
291	20231103	144500	1752322400	36450	36400	36450	36400	68
292	20231103	144400	1749844550	36400	36400	36400	36400	8
293	20231103	144300	1749553350	36400	36400	36400	36400	151
294	20231103	144200	1744056950	36400	36400	36400	36400	6
295	20231103	144100	1743838550	36450	36450	36450	36400	30
296	20231103	144000	1742745300	36450	36400	36450	36400	9
297	20231103	143900	1742417500	36450	36450	36450	36450	301
298	20231103	143800	1731446050	36450	36350	36450	36350	24
299	20231103	143700	1730573250	36350	36350	36400	36350	1804
300	20231103	143600	1664996550	36350	36300	36350	36300	180
301	20231103	143500	1658460050	36300	36300	36300	36300	1
302	20231103	143400	1658423750	36250	36250	36250	36250	0
303	20231103	143300	1658423750	36250	36350	36350	36250	346
304	20231103	143200	1645869500	36350	36300	36350	36300	122
305	20231103	143100	1641440650	36250	36250	36250	36250	27
306	20231103	143000	1640461900	36250	36300	36300	36250	301
307	20231103	142900	1629535750	36350	36350	36350	36350	57
308	20231103	142800	1627463800	36350	36350	36350	36350	10
309	20231103	142700	1627100300	36350	36350	36350	36350	0
310	20231103	142600	1627100300	36350	36350	36350	36350	30
311	20231103	142500	1626009800	36350	36350	36350	36350	61
312	20231103	142400	1623792450	36350	36350	36350	36350	5
313	20231103	142300	1623610700	36350	36350	36350	36350	0
314	20231103	142200	1623610700	36350	36350	36350	36350	20
315	20231103	142100	1622883700	36350	36350	36350	36350	15
316	20231103	142000	1622338450	36450	36450	36450	36450	0
317	20231103	141900	1622338450	36450	36450	36450	36450	0
318	20231103	141800	1622338450	36450	36400	36450	36400	24
319	20231103	141700	1621463950	36350	36350	36350	36350	0
320	20231103	141600	1621463950	36350	36350	36350	36350	360
321	20231103	141500	1608377950	36350	36350	36350	36350	400
322	20231103	141400	1593837950	36400	36350	36400	36350	189
323	20231103	141300	1586966850	36400	36400	36400	36400	8
324	20231103	141200	1586675650	36400	36400	36400	36400	0
325	20231103	141100	1586675650	36400	36400	36400	36400	10
326	20231103	141000	1586311650	36400	36400	36400	36400	123
327	20231103	140900	1581834450	36450	36450	36450	36450	0
328	20231103	140800	1581834450	36450	36450	36450	36450	0
329	20231103	140700	1581834450	36450	36450	36450	36450	7
330	20231103	140600	1581579300	36400	36400	36400	36400	0
331	20231103	140500	1581579300	36400	36400	36400	36400	24
332	20231103	140400	1580705700	36400	36400	36400	36400	0
333	20231103	140300	1580705700	36400	36400	36400	36400	10
334	20231103	140200	1580341700	36400	36400	36400	36400	10
335	20231103	140100	1579977700	36450	36450	36450	36450	3
336	20231103	140000	1579868350	36500	36500	36500	36500	0
337	20231103	135900	1579868350	36500	36500	36500	36500	0
338	20231103	135800	1579868350	36500	36500	36500	36500	0
339	20231103	135700	1579868350	36500	36450	36500	36450	105
340	20231103	135600	1576041050	36450	36450	36450	36450	0
341	20231103	135500	1576041050	36450	36450	36450	36450	15
342	20231103	135400	1575494300	36450	36450	36450	36450	0
343	20231103	135300	1575494300	36450	36450	36450	36450	27
344	20231103	135200	1574510150	36450	36450	36450	36450	13
345	20231103	135100	1574036300	36450	36350	36450	36350	301
346	20231103	135000	1563073400	36350	36350	36350	36350	281
347	20231103	134900	1552859050	36350	36400	36400	36350	401
348	20231103	134800	1538281900	36400	36400	36400	36400	1
349	20231103	134700	1538245500	36350	36400	36400	36350	84
350	20231103	134600	1535189600	36400	36400	36400	36400	3
351	20231103	134500	1535080400	36350	36350	36350	36350	50
352	20231103	134400	1533262900	36400	36400	36400	36350	46
353	20231103	134300	1531588550	36400	36400	36400	36400	4
354	20231103	134200	1531442950	36400	36400	36400	36400	0
355	20231103	134100	1531442950	36400	36400	36400	36400	10
356	20231103	134000	1531078950	36400	36400	36400	36400	10
357	20231103	133900	1530714950	36450	36450	36450	36450	31
358	20231103	133800	1529585000	36450	36450	36450	36450	6
359	20231103	133700	1529366300	36450	36450	36450	36450	12
360	20231103	133600	1528928900	36450	36450	36450	36450	10
361	20231103	133500	1528564400	36500	36500	36500	36500	0
362	20231103	133400	1528564400	36500	36500	36500	36500	1
363	20231103	133300	1528527900	36450	36450	36450	36450	0
364	20231103	133200	1528527900	36450	36450	36450	36450	30
365	20231103	133100	1527434400	36450	36450	36450	36450	185
366	20231103	133000	1520691150	36400	36400	36400	36400	89
367	20231103	132900	1517451550	36350	36350	36350	36350	0
368	20231103	132800	1517451550	36350	36350	36350	36350	0
369	20231103	132700	1517451550	36350	36350	36350	36350	287
370	20231103	132600	1507019100	36350	36300	36350	36300	53
371	20231103	132500	1505092650	36350	36300	36350	36300	28
372	20231103	132400	1504076150	36300	36300	36300	36300	0
373	20231103	132300	1504076150	36300	36300	36300	36300	96
374	20231103	132200	1500591350	36300	36300	36300	36300	0
375	20231103	132100	1500591350	36300	36350	36350	36300	2
376	20231103	132000	1500518700	36350	36300	36350	36300	65
377	20231103	131900	1498159150	36300	36300	36300	36300	13
378	20231103	131800	1497687250	36300	36300	36350	36300	265
379	20231103	131700	1488067650	36250	36250	36250	36250	33
380	20231103	131600	1486871400	36200	36200	36200	36200	0
381	20231103	131500	1486871400	36200	36200	36200	36200	1
382	20231103	131400	1486835200	36250	36250	36250	36250	18
383	20231103	131300	1486182700	36250	36300	36300	36250	206
384	20231103	131200	1478714900	36300	36300	36300	36250	166
385	20231103	131100	1472692500	36300	36300	36300	36300	22
386	20231103	131000	1471893900	36300	36250	36300	36250	7
387	20231103	130900	1471639850	36300	36300	36300	36300	0
388	20231103	130800	1471639850	36300	36300	36300	36300	2
389	20231103	130700	1471567250	36250	36250	36250	36250	0
390	20231103	130600	1471567250	36250	36250	36300	36250	59
391	20231103	130500	1469428200	36200	36300	36300	36200	271
392	20231103	130400	1459604400	36300	36300	36300	36300	23
393	20231103	130300	1458769500	36300	36300	36300	36300	169
394	20231103	130200	1452634800	36300	36300	36300	36300	10
395	20231103	130100	1452271800	36300	36300	36300	36300	90
396	20231103	130000	1449004800	36300	36300	36300	36300	22
397	20231103	125900	1448206200	36300	36300	36300	36300	945
398	20231103	125800	1413902700	36300	36350	36350	36300	125
399	20231103	125700	1409359600	36350	36300	36350	36300	170
400	20231103	125600	1403182600	36300	36300	36300	36300	10
401	20231103	125500	1402819600	36350	36350	36350	36300	41
402	20231103	125400	1401329300	36350	36300	36350	36300	157
403	20231103	125300	1395625200	36300	36300	36300	36300	298
404	20231103	125200	1384807800	36350	36350	36350	36300	491
405	20231103	125100	1366965100	36350	36350	36350	36350	43
406	20231103	125000	1365402050	36350	36350	36350	36350	1
407	20231103	124900	1365365700	36350	36350	36350	36350	12
408	20231103	124800	1364929500	36350	36350	36350	36350	0
409	20231103	124700	1364929500	36350	36350	36350	36350	15
410	20231103	124600	1364384250	36350	36350	36350	36350	0
411	20231103	124500	1364384250	36350	36350	36350	36350	4
412	20231103	124400	1364238850	36350	36350	36350	36350	106
413	20231103	124300	1360385750	36350	36400	36400	36350	146
414	20231103	124200	1355077150	36400	36400	36400	36400	27
415	20231103	124100	1354094350	36400	36400	36400	36400	0
416	20231103	124000	1354094350	36400	36400	36400	36400	0
417	20231103	123900	1354094350	36400	36400	36400	36400	9
418	20231103	123800	1353766750	36400	36400	36400	36400	0
419	20231103	123700	1353766750	36400	36400	36400	36400	0
420	20231103	123600	1353766750	36400	36400	36400	36400	40
421	20231103	123500	1352310750	36400	36400	36400	36400	1
422	20231103	123400	1352274350	36500	36500	36500	36500	3
423	20231103	123300	1352164850	36400	36400	36400	36400	27
424	20231103	123200	1351182050	36400	36450	36450	36400	420
425	20231103	123100	1335892300	36500	36500	36500	36500	570
426	20231103	123000	1315087300	36500	36500	36500	36500	20
427	20231103	122900	1314357300	36500	36500	36500	36500	0
428	20231103	122800	1314357300	36500	36500	36500	36500	0
429	20231103	122700	1314357300	36500	36450	36500	36450	153
430	20231103	122600	1308772900	36400	36400	36400	36400	0
431	20231103	122500	1308772900	36400	36400	36400	36400	0
432	20231103	122400	1308772900	36400	36400	36400	36400	100
433	20231103	122300	1305132900	36450	36450	36450	36450	0
434	20231103	122200	1305132900	36450	36500	36500	36450	58
435	20231103	122100	1303018300	36500	36500	36500	36500	52
436	20231103	122000	1301120300	36500	36500	36500	36500	48
437	20231103	121900	1299368300	36500	36500	36500	36500	426
438	20231103	121800	1283819300	36500	36500	36500	36500	30
439	20231103	121700	1282724300	36500	36500	36500	36500	0
440	20231103	121600	1282724300	36500	36500	36500	36500	0
441	20231103	121500	1282724300	36500	36500	36500	36500	0
442	20231103	121400	1282724300	36500	36450	36500	36450	108
443	20231103	121300	1278787650	36450	36400	36450	36400	154
444	20231103	121200	1273175250	36400	36400	36400	36400	19
445	20231103	121100	1272483650	36400	36400	36400	36400	230
446	20231103	121000	1264111650	36400	36400	36400	36400	99
447	20231103	120900	1260508050	36400	36400	36400	36400	361
448	20231103	120800	1247367650	36400	36400	36400	36400	45
449	20231103	120700	1245729650	36400	36450	36450	36400	347
450	20231103	120600	1233097300	36450	36400	36450	36400	28
451	20231103	120500	1232077700	36400	36400	36400	36400	28
452	20231103	120400	1231058500	36400	36400	36400	36400	72
453	20231103	120300	1228437700	36400	36400	36400	36400	20
454	20231103	120200	1227709700	36450	36450	36450	36450	0
455	20231103	120100	1227709700	36450	36450	36450	36450	0
456	20231103	120000	1227709700	36450	36450	36450	36450	0
457	20231103	115900	1227709700	36450	36450	36450	36450	0
458	20231103	115800	1227709700	36450	36450	36450	36450	52
459	20231103	115700	1225814300	36400	36400	36400	36400	0
460	20231103	115600	1225814300	36400	36400	36400	36400	0
461	20231103	115500	1225814300	36400	36400	36400	36400	95
462	20231103	115400	1222356300	36450	36400	36450	36400	195
463	20231103	115300	1215249050	36400	36400	36400	36400	1
464	20231103	115200	1215212650	36400	36400	36400	36400	3
465	20231103	115100	1215103450	36400	36400	36400	36400	24
466	20231103	115000	1214229850	36400	36400	36400	36400	8
467	20231103	114900	1213938650	36400	36400	36400	36400	19
468	20231103	114800	1213247050	36400	36400	36400	36400	38
469	20231103	114700	1211863850	36400	36400	36400	36400	0
470	20231103	114600	1211863850	36400	36400	36400	36400	51
471	20231103	114500	1210007450	36400	36400	36400	36400	44
472	20231103	114400	1208405850	36400	36400	36400	36400	43
473	20231103	114300	1206840650	36400	36400	36400	36400	0
474	20231103	114200	1206840650	36400	36400	36400	36400	28
475	20231103	114100	1205821450	36400	36400	36400	36400	150
476	20231103	114000	1200361450	36400	36400	36400	36400	1
477	20231103	113900	1200325050	36400	36400	36400	36400	151
478	20231103	113800	1194828650	36350	36400	36400	36350	64
479	20231103	113700	1192502200	36350	36400	36400	36350	223
480	20231103	113600	1184386350	36450	36450	36450	36450	0
481	20231103	113500	1184386350	36450	36450	36450	36450	20
482	20231103	113400	1183657350	36450	36450	36450	36450	30
483	20231103	113300	1182563850	36450	36450	36450	36450	2
484	20231103	113200	1182490950	36500	36500	36500	36500	0
485	20231103	113100	1182490950	36500	36500	36500	36500	0
486	20231103	113000	1182490950	36500	36500	36500	36500	0
487	20231103	112900	1182490950	36500	36500	36500	36500	1
488	20231103	112800	1182454450	36500	36450	36500	36450	30
489	20231103	112700	1181360050	36500	36500	36500	36500	0
490	20231103	112600	1181360050	36500	36500	36500	36500	1
491	20231103	112500	1181323550	36500	36450	36500	36450	13
492	20231103	112400	1180849650	36450	36400	36450	36400	53
493	20231103	112300	1178920300	36450	36450	36450	36450	30
494	20231103	112200	1177826800	36450	36450	36450	36450	229
495	20231103	112100	1169479750	36450	36400	36450	36400	122
496	20231103	112000	1165038700	36300	36300	36300	36300	0
497	20231103	111900	1165038700	36300	36300	36300	36300	130
498	20231103	111800	1160319700	36300	36300	36300	36300	150
499	20231103	111700	1154874700	36300	36300	36300	36300	100
500	20231103	111600	1151244700	36300	36300	36300	36300	13
501	20231103	111500	1150772800	36300	36300	36300	36300	194
502	20231103	111400	1143730600	36300	36300	36300	36300	77
503	20231103	111300	1140935500	36400	36300	36400	36300	38
504	20231103	111200	1139556000	36400	36400	36400	36400	1
505	20231103	111100	1139519600	36400	36400	36400	36400	0
506	20231103	111000	1139519600	36400	36400	36400	36400	4
507	20231103	110900	1139374000	36400	36400	36400	36400	3
508	20231103	110800	1139264800	36400	36400	36400	36400	4
509	20231103	110700	1139119200	36400	36400	36400	36400	0
510	20231103	110600	1139119200	36400	36400	36400	36400	2
511	20231103	110500	1139046400	36450	36450	36450	36450	0
512	20231103	110400	1139046400	36450	36450	36450	36450	0
513	20231103	110300	1139046400	36450	36450	36450	36450	21
514	20231103	110200	1138280950	36450	36400	36450	36400	12
515	20231103	110100	1137843600	36300	36300	36300	36300	14
516	20231103	110000	1137335400	36300	36300	36300	36300	0
517	20231103	105900	1137335400	36300	36300	36300	36300	11
518	20231103	105800	1136936100	36300	36300	36300	36300	0
519	20231103	105700	1136936100	36300	36450	36450	36300	2
520	20231103	105600	1136863350	36450	36400	36450	36400	310
521	20231103	105500	1125564500	36450	36450	36450	36450	0
522	20231103	105400	1125564500	36450	36450	36450	36250	17
523	20231103	105300	1124945450	36450	36500	36500	36450	2
524	20231103	105200	1124872500	36250	36350	36350	36250	351
525	20231103	105100	1112137400	36350	36350	36350	36350	250
526	20231103	105000	1103049900	36350	36350	36350	36350	104
527	20231103	104900	1099269500	36350	36500	36500	36350	800
528	20231103	104800	1070143400	36500	36500	36500	36500	10
529	20231103	104700	1069778400	36450	36450	36450	36450	49
530	20231103	104600	1067992350	36450	36500	36500	36450	125
531	20231103	104500	1063430900	36450	36450	36450	36450	98
532	20231103	104400	1059858800	36500	36450	36500	36450	208
533	20231103	104300	1052276800	36450	36450	36500	36450	64
534	20231103	104200	1049943550	36500	36500	36500	36500	0
535	20231103	104100	1049943550	36500	36500	36500	36500	0
536	20231103	104000	1049943550	36500	36500	36500	36500	54
537	20231103	103900	1047972550	36450	36450	36450	36450	0
538	20231103	103800	1047972550	36450	36450	36450	36450	10
539	20231103	103700	1047608050	36500	36500	36500	36500	100
540	20231103	103600	1043958050	36500	36400	36500	36400	358
541	20231103	103500	1030907600	36400	36450	36450	36400	18
542	20231103	103400	1030252000	36400	36400	36400	36400	30
543	20231103	103300	1029160000	36400	36400	36400	36400	30
544	20231103	103200	1028068000	36400	36400	36400	36400	71
545	20231103	103100	1025483600	36400	36400	36400	36400	34
546	20231103	103000	1024246000	36400	36400	36450	36400	163
547	20231103	102900	1018307200	36400	36350	36400	36350	36
548	20231103	102800	1016997000	36400	36400	36400	36400	1
549	20231103	102700	1016960600	36300	36300	36300	36300	62
550	20231103	102600	1014710000	36300	36400	36400	36300	52
551	20231103	102500	1012817300	36250	36250	36250	36250	0
552	20231103	102400	1012817300	36250	36350	36350	36250	100
553	20231103	102300	1009189700	36450	36450	36450	36450	10
554	20231103	102200	1008825200	36300	36300	36300	36300	110
555	20231103	102100	1004832200	36300	36300	36300	36300	0
556	20231103	102000	1004832200	36300	36350	36350	36300	151
557	20231103	101900	999345050	36350	36350	36350	36350	0
558	20231103	101800	999345050	36350	36450	36450	36350	90
559	20231103	101700	996065350	36500	36500	36500	36450	266
560	20231103	101600	986359350	36500	36500	36500	36500	36
561	20231103	101500	985045350	36500	36500	36500	36500	52
562	20231103	101400	983147350	36550	36550	36550	36550	120
563	20231103	101300	978761350	36500	36450	36500	36450	239
564	20231103	101200	970047000	36450	36450	36450	36450	27
565	20231103	101100	969062850	36500	36550	36550	36500	91
566	20231103	101000	965740350	36500	36550	36550	36500	107
567	20231103	100900	961833000	36600	36500	36600	36500	517
568	20231103	100800	942962300	36600	36500	36600	36500	469
569	20231103	100700	925821150	36500	36550	36550	36500	7
570	20231103	100600	925565350	36500	36600	36600	36500	382
571	20231103	100500	911597500	36600	36500	36600	36500	530
572	20231103	100400	892218750	36500	36500	36500	36500	168
573	20231103	100300	886086750	36500	36500	36550	36500	155
574	20231103	100200	880428450	36500	36400	36500	36400	879
575	20231103	100100	848368500	36400	36350	36400	36350	1145
576	20231103	100000	806699250	36350	36300	36400	36300	1722
577	20231103	095900	744079700	36300	36350	36350	36300	286
578	20231103	095800	733690900	36350	36250	36350	36250	615
579	20231103	095700	711341600	36250	36200	36250	36200	380
580	20231103	095600	697567800	36100	36000	36150	36000	893
581	20231103	095500	665384600	35950	35900	35950	35900	219
582	20231103	095400	657512400	35850	35900	35900	35850	3
583	20231103	095300	657404750	35800	35800	35800	35800	0
584	20231103	095200	657404750	35800	35800	35800	35800	0
585	20231103	095100	657404750	35800	35800	35800	35800	250
586	20231103	095000	648454750	35950	35950	35950	35900	25
587	20231103	094900	647556050	35800	35800	35800	35800	130
588	20231103	094800	642902050	35800	35800	35800	35800	1
589	20231103	094700	642866250	35800	35800	35800	35800	187
590	20231103	094600	636171650	35800	35800	35800	35800	35
591	20231103	094500	634918650	35800	35800	35800	35800	6
592	20231103	094400	634703850	35800	35750	35800	35750	230
593	20231103	094300	626481200	35800	35800	35800	35800	0
594	20231103	094200	626481200	35800	35900	35900	35800	751
595	20231103	094100	599575750	35900	35900	35900	35900	0
596	20231103	094000	599575750	35900	35900	35900	35900	116
597	20231103	093900	595411350	35900	36000	36000	35850	706
598	20231103	093800	570068150	35900	36050	36050	35900	460
599	20231103	093700	553535400	36050	36050	36050	36050	22
600	20231103	093600	552742300	36050	36050	36050	36050	3
601	20231103	093500	552634150	36050	36050	36050	36050	251
602	20231103	093400	543585600	36050	36000	36050	36000	332
603	20231103	093300	531624650	36000	36000	36000	36000	12
604	20231103	093200	531192650	36000	35950	36000	35900	35
605	20231103	093100	529935800	35850	35850	35850	35850	222
606	20231103	093000	521977100	35850	36050	36050	35850	85
607	20231103	092900	518926300	35800	35900	36100	35800	455
608	20231103	092800	502615250	35900	36150	36150	35900	956
609	20231103	092700	468198350	36150	36150	36150	36150	88
610	20231103	092600	465017150	36150	36200	36200	36150	122
611	20231103	092500	460603000	36250	36350	36350	36250	205
612	20231103	092400	453158950	36400	36400	36450	36300	1045
613	20231103	092300	415096950	36400	36400	36450	36400	190
614	20231103	092200	408178350	36450	36350	36450	36300	1085
615	20231103	092100	368713300	36350	36250	36350	36250	1487
616	20231103	092000	314707600	36300	36250	36300	36250	242
617	20231103	091900	305933600	36300	36000	36300	35950	694
618	20231103	091800	280831600	36000	36050	36050	36000	96
619	20231103	091700	277375550	36050	36100	36100	36050	243
620	20231103	091600	268607750	36100	36050	36150	36050	58
621	20231103	091500	266512450	36050	36050	36050	36050	48
622	20231103	091400	264782050	36100	36100	36100	36100	48
623	20231103	091300	263049250	36100	36000	36150	36000	102
624	20231103	091200	259367100	36150	36150	36200	36150	381
625	20231103	091100	245591050	36200	36000	36300	36000	825
626	20231103	091000	215725400	36000	36000	36000	36000	0
627	20231103	090900	215725400	36000	36000	36000	36000	100
628	20231103	090800	212125400	36000	35700	36000	35700	169
629	20231103	090700	206089750	35700	35800	35800	35650	346
630	20231103	090600	193733350	35800	35850	35900	35800	106
631	20231103	090500	189932900	35800	35850	35850	35800	387
632	20231103	090400	176063950	35800	35950	36100	35800	130
633	20231103	090300	171373650	36100	36150	36150	35800	941
634	20231103	090200	137517250	36000	36200	36200	36000	1389
635	20231103	090100	87369450	36250	36200	36300	36150	777
636	20231103	090000	59223250	36200	36200	36300	36150	1636