KissMeData/078340/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	194900	3570404100	46850	46850	46850	46850	3770
3	20231106	194800	3570404100	46850	46850	46850	46850	0
4	20231106	194700	3570404100	46850	46850	46850	46850	0
5	20231106	194600	3570404100	46850	46850	46850	46850	0
6	20231106	194500	3570404100	46850	46850	46850	46850	0
7	20231106	194400	3570404100	46850	46850	46850	46850	0
8	20231106	194300	3570404100	46850	46850	46850	46850	0
9	20231106	194200	3570404100	46850	46850	46850	46850	0
10	20231106	194100	3570404100	46850	46850	46850	46850	0
11	20231106	194000	3570404100	46850	46850	46850	46850	0
12	20231106	193900	3570404100	46850	46850	46850	46850	0
13	20231106	193800	3570404100	46850	46850	46850	46850	0
14	20231106	193700	3570404100	46850	46850	46850	46850	0
15	20231106	193600	3570404100	46850	46850	46850	46850	0
16	20231106	193500	3570404100	46850	46850	46850	46850	0
17	20231106	193400	3570404100	46850	46850	46850	46850	0
18	20231106	193300	3570404100	46850	46850	46850	46850	0
19	20231106	193200	3570404100	46850	46850	46850	46850	0
20	20231106	193100	3570404100	46850	46850	46850	46850	0
21	20231106	193000	3570404100	46850	46850	46850	46850	0
22	20231106	192900	3570404100	46850	46850	46850	46850	0
23	20231106	192800	3570404100	46850	46850	46850	46850	0
24	20231106	192700	3570404100	46850	46850	46850	46850	0
25	20231106	192600	3570404100	46850	46850	46850	46850	0
26	20231106	192500	3570404100	46850	46850	46850	46850	0
27	20231106	192400	3570404100	46850	46850	46850	46850	0
28	20231106	192300	3570404100	46850	46850	46850	46850	0
29	20231106	192200	3570404100	46850	46850	46850	46850	0
30	20231106	192100	3570404100	46850	46850	46850	46850	0
31	20231106	192000	3570404100	46850	46850	46850	46850	0
32	20231106	191900	3570404100	46850	46850	46850	46850	3770
33	20231106	191800	3570404100	46850	46850	46850	46850	0
34	20231106	191700	3570404100	46850	46850	46850	46850	0
35	20231106	191600	3570404100	46850	46850	46850	46850	0
36	20231106	191500	3570404100	46850	46850	46850	46850	0
37	20231106	191400	3570404100	46850	46850	46850	46850	0
38	20231106	191300	3570404100	46850	46850	46850	46850	0
39	20231106	191200	3570404100	46850	46850	46850	46850	0
40	20231106	191100	3570404100	46850	46850	46850	46850	0
41	20231106	191000	3570404100	46850	46850	46850	46850	0
42	20231106	190900	3570404100	46850	46850	46850	46850	0
43	20231106	190800	3570404100	46850	46850	46850	46850	0
44	20231106	190700	3570404100	46850	46850	46850	46850	0
45	20231106	190600	3570404100	46850	46850	46850	46850	0
46	20231106	190500	3570404100	46850	46850	46850	46850	0
47	20231106	190400	3570404100	46850	46850	46850	46850	0
48	20231106	190300	3570404100	46850	46850	46850	46850	0
49	20231106	190200	3570404100	46850	46850	46850	46850	0
50	20231106	190100	3570404100	46850	46850	46850	46850	0
51	20231106	190000	3570404100	46850	46850	46850	46850	0
52	20231106	185900	3570404100	46850	46850	46850	46850	0
53	20231106	185800	3570404100	46850	46850	46850	46850	0
54	20231106	185700	3570404100	46850	46850	46850	46850	0
55	20231106	185600	3570404100	46850	46850	46850	46850	0
56	20231106	185500	3570404100	46850	46850	46850	46850	0
57	20231106	185400	3570404100	46850	46850	46850	46850	0
58	20231106	185300	3570404100	46850	46850	46850	46850	0
59	20231106	185200	3570404100	46850	46850	46850	46850	0
60	20231106	185100	3570404100	46850	46850	46850	46850	0
61	20231106	185000	3570404100	46850	46850	46850	46850	0
62	20231106	184900	3570404100	46850	46850	46850	46850	3770
63	20231106	184800	3570404100	46850	46850	46850	46850	0
64	20231106	184700	3570404100	46850	46850	46850	46850	0
65	20231106	184600	3570404100	46850	46850	46850	46850	0
66	20231106	184500	3570404100	46850	46850	46850	46850	0
67	20231106	184400	3570404100	46850	46850	46850	46850	0
68	20231106	184300	3570404100	46850	46850	46850	46850	0
69	20231106	184200	3570404100	46850	46850	46850	46850	0
70	20231106	184100	3570404100	46850	46850	46850	46850	0
71	20231106	184000	3570404100	46850	46850	46850	46850	0
72	20231106	183900	3570404100	46850	46850	46850	46850	0
73	20231106	183800	3570404100	46850	46850	46850	46850	0
74	20231106	183700	3570404100	46850	46850	46850	46850	0
75	20231106	183600	3570404100	46850	46850	46850	46850	0
76	20231106	183500	3570404100	46850	46850	46850	46850	0
77	20231106	183400	3570404100	46850	46850	46850	46850	0
78	20231106	183300	3570404100	46850	46850	46850	46850	0
79	20231106	183200	3570404100	46850	46850	46850	46850	0
80	20231106	183100	3570404100	46850	46850	46850	46850	0
81	20231106	183000	3570404100	46850	46850	46850	46850	0
82	20231106	182900	3570404100	46850	46850	46850	46850	0
83	20231106	182800	3570404100	46850	46850	46850	46850	0
84	20231106	182700	3570404100	46850	46850	46850	46850	0
85	20231106	182600	3570404100	46850	46850	46850	46850	0
86	20231106	182500	3570404100	46850	46850	46850	46850	0
87	20231106	182400	3570404100	46850	46850	46850	46850	0
88	20231106	182300	3570404100	46850	46850	46850	46850	0
89	20231106	182200	3570404100	46850	46850	46850	46850	0
90	20231106	182100	3570404100	46850	46850	46850	46850	0
91	20231106	182000	3570404100	46850	46850	46850	46850	0
92	20231106	181900	3570404100	46850	46850	46850	46850	3770
93	20231106	181800	3570404100	46850	46850	46850	46850	0
94	20231106	181700	3570404100	46850	46850	46850	46850	0
95	20231106	181600	3570404100	46850	46850	46850	46850	0
96	20231106	181500	3570404100	46850	46850	46850	46850	0
97	20231106	181400	3570404100	46850	46850	46850	46850	0
98	20231106	181300	3570404100	46850	46850	46850	46850	0
99	20231106	181200	3570404100	46850	46850	46850	46850	0
100	20231106	181100	3570404100	46850	46850	46850	46850	0
101	20231106	181000	3570404100	46850	46850	46850	46850	0
102	20231106	180900	3570404100	46850	46850	46850	46850	0
103	20231106	180800	3570404100	46850	46850	46850	46850	0
104	20231106	180700	3570404100	46850	46850	46850	46850	0
105	20231106	180600	3570404100	46850	46850	46850	46850	0
106	20231106	180500	3570404100	46850	46850	46850	46850	0
107	20231106	180400	3570404100	46850	46850	46850	46850	0
108	20231106	180300	3570404100	46850	46850	46850	46850	0
109	20231106	180200	3570404100	46850	46850	46850	46850	0
110	20231106	180100	3570404100	46850	46850	46850	46850	0
111	20231106	180000	3570404100	46850	46850	46850	46850	0
112	20231106	175900	3570404100	46850	46850	46850	46850	0
113	20231106	175800	3570404100	46850	46850	46850	46850	0
114	20231106	175700	3570404100	46850	46850	46850	46850	0
115	20231106	175600	3570404100	46850	46850	46850	46850	0
116	20231106	175500	3570404100	46850	46850	46850	46850	0
117	20231106	175400	3570404100	46850	46850	46850	46850	0
118	20231106	175300	3570404100	46850	46850	46850	46850	0
119	20231106	175200	3570404100	46850	46850	46850	46850	0
120	20231106	175100	3570404100	46850	46850	46850	46850	0
121	20231106	175000	3570404100	46850	46850	46850	46850	0
122	20231106	174900	3570404100	46850	46850	46850	46850	3770
123	20231106	174800	3570404100	46850	46850	46850	46850	0
124	20231106	174700	3570404100	46850	46850	46850	46850	0
125	20231106	174600	3570404100	46850	46850	46850	46850	0
126	20231106	174500	3570404100	46850	46850	46850	46850	0
127	20231106	174400	3570404100	46850	46850	46850	46850	0
128	20231106	174300	3570404100	46850	46850	46850	46850	0
129	20231106	174200	3570404100	46850	46850	46850	46850	0
130	20231106	174100	3570404100	46850	46850	46850	46850	0
131	20231106	174000	3570404100	46850	46850	46850	46850	0
132	20231106	173900	3570404100	46850	46850	46850	46850	0
133	20231106	173800	3570404100	46850	46850	46850	46850	0
134	20231106	173700	3570404100	46850	46850	46850	46850	0
135	20231106	173600	3570404100	46850	46850	46850	46850	0
136	20231106	173500	3570404100	46850	46850	46850	46850	0
137	20231106	173400	3570404100	46850	46850	46850	46850	0
138	20231106	173300	3570404100	46850	46850	46850	46850	0
139	20231106	173200	3570404100	46850	46850	46850	46850	0
140	20231106	173100	3570404100	46850	46850	46850	46850	0
141	20231106	173000	3570404100	46850	46850	46850	46850	0
142	20231106	172900	3570404100	46850	46850	46850	46850	0
143	20231106	172800	3570404100	46850	46850	46850	46850	0
144	20231106	172700	3570404100	46850	46850	46850	46850	0
145	20231106	172600	3570404100	46850	46850	46850	46850	0
146	20231106	172500	3570404100	46850	46850	46850	46850	0
147	20231106	172400	3570404100	46850	46850	46850	46850	0
148	20231106	172300	3570404100	46850	46850	46850	46850	0
149	20231106	172200	3570404100	46850	46850	46850	46850	0
150	20231106	172100	3570404100	46850	46850	46850	46850	0
151	20231106	172000	3570404100	46850	46850	46850	46850	0
152	20231106	171900	3570404100	46850	46850	46850	46850	3770
153	20231106	171800	3570404100	46850	46850	46850	46850	0
154	20231106	171700	3570404100	46850	46850	46850	46850	0
155	20231106	171600	3570404100	46850	46850	46850	46850	0
156	20231106	171500	3570404100	46850	46850	46850	46850	0
157	20231106	171400	3570404100	46850	46850	46850	46850	0
158	20231106	171300	3570404100	46850	46850	46850	46850	0
159	20231106	171200	3570404100	46850	46850	46850	46850	0
160	20231106	171100	3570404100	46850	46850	46850	46850	0
161	20231106	171000	3570404100	46850	46850	46850	46850	0
162	20231106	170900	3570404100	46850	46850	46850	46850	0
163	20231106	170800	3570404100	46850	46850	46850	46850	0
164	20231106	170700	3570404100	46850	46850	46850	46850	0
165	20231106	170600	3570404100	46850	46850	46850	46850	0
166	20231106	170500	3570404100	46850	46850	46850	46850	0
167	20231106	170400	3570404100	46850	46850	46850	46850	0
168	20231106	170300	3570404100	46850	46850	46850	46850	0
169	20231106	170200	3570404100	46850	46850	46850	46850	0
170	20231106	170100	3570404100	46850	46850	46850	46850	0
171	20231106	170000	3570404100	46850	46850	46850	46850	0
172	20231106	165900	3570404100	46850	46850	46850	46850	0
173	20231106	165800	3570404100	46850	46850	46850	46850	0
174	20231106	165700	3570404100	46850	46850	46850	46850	0
175	20231106	165600	3570404100	46850	46850	46850	46850	0
176	20231106	165500	3570404100	46850	46850	46850	46850	0
177	20231106	165400	3570404100	46850	46850	46850	46850	0
178	20231106	165300	3570404100	46850	46850	46850	46850	0
179	20231106	165200	3570404100	46850	46850	46850	46850	0
180	20231106	165100	3570404100	46850	46850	46850	46850	0
181	20231106	165000	3570404100	46850	46850	46850	46850	0
182	20231106	164900	3570404100	46850	46850	46850	46850	3770
183	20231106	164800	3570404100	46850	46850	46850	46850	0
184	20231106	164700	3570404100	46850	46850	46850	46850	0
185	20231106	164600	3570404100	46850	46850	46850	46850	0
186	20231106	164500	3570404100	46850	46850	46850	46850	0
187	20231106	164400	3570404100	46850	46850	46850	46850	0
188	20231106	164300	3570404100	46850	46850	46850	46850	0
189	20231106	164200	3570404100	46850	46850	46850	46850	0
190	20231106	164100	3570404100	46850	46850	46850	46850	0
191	20231106	164000	3570404100	46850	46850	46850	46850	0
192	20231106	163900	3570404100	46850	46850	46850	46850	0
193	20231106	163800	3570404100	46850	46850	46850	46850	0
194	20231106	163700	3570404100	46850	46850	46850	46850	0
195	20231106	163600	3570404100	46850	46850	46850	46850	0
196	20231106	163500	3570404100	46850	46850	46850	46850	0
197	20231106	163400	3570404100	46850	46850	46850	46850	0
198	20231106	163300	3570404100	46850	46850	46850	46850	0
199	20231106	163200	3570404100	46850	46850	46850	46850	0
200	20231106	163100	3570404100	46850	46850	46850	46850	0
201	20231106	163000	3570404100	46850	46850	46850	46850	0
202	20231106	162900	3570404100	46850	46850	46850	46850	0
203	20231106	162800	3570404100	46850	46850	46850	46850	0
204	20231106	162700	3570404100	46850	46850	46850	46850	0
205	20231106	162600	3570404100	46850	46850	46850	46850	0
206	20231106	162500	3570404100	46850	46850	46850	46850	0
207	20231106	162400	3570404100	46850	46850	46850	46850	0
208	20231106	162300	3570404100	46850	46850	46850	46850	0
209	20231106	162200	3570404100	46850	46850	46850	46850	0
210	20231106	162100	3570404100	46850	46850	46850	46850	0
211	20231106	162000	3570404100	46850	46850	46850	46850	0
212	20231106	161900	3570404100	46850	46850	46850	46850	3770
213	20231106	161800	3570404100	46850	46850	46850	46850	0
214	20231106	161700	3570404100	46850	46850	46850	46850	0
215	20231106	161600	3570404100	46850	46850	46850	46850	0
216	20231106	161500	3570404100	46850	46850	46850	46850	0
217	20231106	161400	3570404100	46850	46850	46850	46850	0
218	20231106	161300	3570404100	46850	46850	46850	46850	0
219	20231106	161200	3570404100	46850	46850	46850	46850	0
220	20231106	161100	3570404100	46850	46850	46850	46850	0
221	20231106	161000	3570404100	46850	46850	46850	46850	0
222	20231106	160900	3570404100	46850	46850	46850	46850	0
223	20231106	160800	3570404100	46850	46850	46850	46850	0
224	20231106	160700	3570404100	46850	46850	46850	46850	0
225	20231106	160600	3570404100	46850	46850	46850	46850	0
226	20231106	160500	3570404100	46850	46850	46850	46850	0
227	20231106	160400	3570404100	46850	46850	46850	46850	0
228	20231106	160300	3570404100	46850	46850	46850	46850	0
229	20231106	160200	3570404100	46850	46850	46850	46850	0
230	20231106	160100	3570404100	46850	46850	46850	46850	0
231	20231106	160000	3570404100	46850	46850	46850	46850	0
232	20231106	155900	3570404100	46850	46850	46850	46850	0
233	20231106	155800	3570404100	46850	46850	46850	46850	0
234	20231106	155700	3570404100	46850	46850	46850	46850	0
235	20231106	155600	3570404100	46850	46850	46850	46850	0
236	20231106	155500	3570404100	46850	46850	46850	46850	0
237	20231106	155400	3570404100	46850	46850	46850	46850	0
238	20231106	155300	3570404100	46850	46850	46850	46850	0
239	20231106	155200	3570404100	46850	46850	46850	46850	0
240	20231106	155100	3570404100	46850	46850	46850	46850	0
241	20231106	155000	3570404100	46850	46850	46850	46850	0
242	20231106	154900	3570404100	46850	46850	46850	46850	3770
243	20231106	154800	3570404100	46850	46850	46850	46850	0
244	20231106	154700	3570404100	46850	46850	46850	46850	0
245	20231106	154600	3570404100	46850	46850	46850	46850	0
246	20231106	154500	3570404100	46850	46850	46850	46850	0
247	20231106	154400	3570404100	46850	46850	46850	46850	0
248	20231106	154300	3570404100	46850	46850	46850	46850	0
249	20231106	154200	3570404100	46850	46850	46850	46850	0
250	20231106	154100	3570404100	46850	46850	46850	46850	0
251	20231106	154000	3570404100	46850	46850	46850	46850	0
252	20231106	153900	3570404100	46850	46850	46850	46850	0
253	20231106	153800	3570404100	46850	46850	46850	46850	0
254	20231106	153700	3570404100	46850	46850	46850	46850	0
255	20231106	153600	3570404100	46850	46850	46850	46850	0
256	20231106	153500	3570404100	46850	46850	46850	46850	0
257	20231106	153400	3570404100	46850	46850	46850	46850	0
258	20231106	153300	3570404100	46850	46850	46850	46850	0
259	20231106	153200	3570404100	46850	46850	46850	46850	0
260	20231106	153100	3570404100	46850	46850	46850	46850	0
261	20231106	153000	3570404100	46850	46850	46850	46850	3770
262	20231106	152900	3393779600	46600	46600	46600	46600	0
263	20231106	152800	3393779600	46600	46600	46600	46600	0
264	20231106	152700	3393779600	46600	46600	46600	46600	0
265	20231106	152600	3393779600	46600	46600	46600	46600	0
266	20231106	152500	3393779600	46600	46600	46600	46600	0
267	20231106	152400	3393779600	46600	46600	46600	46600	0
268	20231106	152300	3393779600	46600	46600	46600	46600	0
269	20231106	152200	3393779600	46600	46600	46600	46600	0
270	20231106	152100	3393779600	46600	46600	46600	46600	0
271	20231106	152000	3393779600	46600	46600	46600	46600	0
272	20231106	151900	3393779600	46600	46650	46650	46600	30
273	20231106	151800	3392380700	46650	46600	46650	46500	592
274	20231106	151700	3364790650	46600	46600	46600	46500	58
275	20231106	151600	3362089450	46600	46600	46600	46550	86
276	20231106	151500	3358082850	46600	46600	46600	46550	121
277	20231106	151400	3352444900	46600	46600	46600	46600	112
278	20231106	151300	3347225700	46600	46600	46600	46500	52
279	20231106	151200	3344804250	46500	46550	46550	46500	314
280	20231106	151100	3330188200	46550	46500	46550	46500	255
281	20231106	151000	3318319000	46500	46500	46500	46500	85
282	20231106	150900	3314366500	46450	46500	46500	46450	18
283	20231106	150800	3313530050	46500	46450	46500	46450	527
284	20231106	150700	3289044550	46400	46400	46400	46400	116
285	20231106	150600	3283662150	46400	46400	46450	46350	1190
286	20231106	150500	3228462650	46450	46450	46450	46450	59
287	20231106	150400	3225722100	46450	46450	46500	46450	146
288	20231106	150300	3218936150	46450	46450	46450	46450	55
289	20231106	150200	3216381400	46450	46450	46450	46450	17
290	20231106	150100	3215591750	46500	46500	46500	46500	12
291	20231106	150000	3215033750	46450	46500	46500	46450	93
292	20231106	145900	3210709600	46400	46450	46450	46400	211
293	20231106	145800	3200913650	46450	46450	46450	46450	20
294	20231106	145700	3199984650	46450	46500	46500	46450	81
295	20231106	145600	3196220900	46450	46450	46450	46450	111
296	20231106	145500	3191064950	46450	46450	46450	46450	9
297	20231106	145400	3190646900	46400	46450	46450	46400	10
298	20231106	145300	3190182500	46500	46450	46500	46450	72
299	20231106	145200	3186835500	46450	46450	46450	46450	25
300	20231106	145100	3185674250	46450	46450	46450	46450	72
301	20231106	145000	3182329850	46450	46450	46450	46450	1
302	20231106	144900	3182283400	46450	46450	46500	46450	199
303	20231106	144800	3173036100	46500	46500	46550	46500	343
304	20231106	144700	3157085500	46500	46500	46500	46500	0
305	20231106	144600	3157085500	46500	46500	46550	46500	188
306	20231106	144500	3148339700	46500	46500	46500	46500	65
307	20231106	144400	3145317200	46550	46550	46550	46550	1
308	20231106	144300	3145270650	46550	46500	46550	46500	92
309	20231106	144200	3140990000	46500	46550	46550	46500	91
310	20231106	144100	3136754100	46550	46500	46550	46500	321
311	20231106	144000	3121825800	46500	46500	46500	46500	300
312	20231106	143900	3107875800	46500	46500	46500	46500	53
313	20231106	143800	3105411300	46500	46400	46500	46400	102
314	20231106	143700	3100669900	46500	46450	46500	46450	220
315	20231106	143600	3090445800	46450	46450	46450	46450	0
316	20231106	143500	3090445800	46450	46450	46450	46450	118
317	20231106	143400	3084964700	46450	46450	46450	46450	0
318	20231106	143300	3084964700	46450	46450	46450	46450	189
319	20231106	143200	3076185650	46500	46500	46500	46450	93
320	20231106	143100	3071861350	46450	46450	46450	46450	1
321	20231106	143000	3071814900	46450	46450	46500	46450	171
322	20231106	142900	3063867300	46450	46450	46450	46450	8
323	20231106	142800	3063495700	46450	46450	46450	46400	97
324	20231106	142700	3058990300	46400	46400	46400	46400	6
325	20231106	142600	3058711900	46400	46400	46400	46400	3
326	20231106	142500	3058572700	46450	46350	46450	46350	11
327	20231106	142400	3058061900	46400	46450	46450	46400	272
328	20231106	142300	3045428750	46450	46450	46450	46450	0
329	20231106	142200	3045428750	46450	46450	46450	46450	57
330	20231106	142100	3042781100	46500	46450	46500	46450	353
331	20231106	142000	3026376450	46400	46400	46400	46400	167
332	20231106	141900	3018627650	46400	46400	46400	46400	0
333	20231106	141800	3018627650	46400	46400	46400	46400	1
334	20231106	141700	3018581250	46450	46450	46450	46400	112
335	20231106	141600	3013378900	46400	46400	46400	46400	1
336	20231106	141500	3013332500	46400	46400	46400	46400	2
337	20231106	141400	3013239700	46450	46450	46450	46450	102
338	20231106	141300	3008501800	46450	46350	46450	46350	6
339	20231106	141200	3008223300	46300	46300	46300	46300	15
340	20231106	141100	3007528800	46350	46350	46350	46350	39
341	20231106	141000	3005721150	46450	46400	46450	46400	155
342	20231106	140900	2998525550	46400	46400	46400	46400	57
343	20231106	140800	2995880750	46400	46400	46400	46400	22
344	20231106	140700	2994859950	46450	46350	46450	46350	111
345	20231106	140600	2989709750	46400	46400	46400	46350	216
346	20231106	140500	2979690400	46400	46400	46400	46350	66
347	20231106	140400	2976629000	46400	46400	46400	46400	6
348	20231106	140300	2976350600	46400	46400	46400	46400	85
349	20231106	140200	2972406600	46350	46350	46400	46350	125
350	20231106	140100	2966612600	46400	46400	46400	46400	0
351	20231106	140000	2966612600	46400	46400	46400	46400	153
352	20231106	135900	2959513400	46400	46450	46450	46400	169
353	20231106	135800	2951667350	46450	46450	46450	46450	5
354	20231106	135700	2951435100	46450	46450	46450	46450	23
355	20231106	135600	2950366750	46450	46450	46450	46450	181
356	20231106	135500	2941959300	46450	46400	46450	46400	18
357	20231106	135400	2941123450	46450	46450	46450	46450	2
358	20231106	135300	2941030550	46450	46450	46450	46450	63
359	20231106	135200	2938104200	46400	46350	46400	46350	27
360	20231106	135100	2936851500	46400	46450	46450	46400	7
361	20231106	135000	2936526650	46450	46500	46500	46450	68
362	20231106	134900	2933367350	46400	46500	46500	46400	22
363	20231106	134800	2932345300	46500	46550	46550	46450	558
364	20231106	134700	2906392050	46600	46600	46600	46600	127
365	20231106	134600	2900473850	46600	46650	46650	46600	52
366	20231106	134500	2898049100	46650	46600	46650	46600	145
367	20231106	134400	2891285200	46600	46600	46600	46600	130
368	20231106	134300	2885227200	46550	46550	46550	46550	27
369	20231106	134200	2883970350	46600	46550	46600	46550	348
370	20231106	134100	2867755150	46550	46550	46550	46550	7
371	20231106	134000	2867429300	46600	46600	46600	46600	6
372	20231106	133900	2867149700	46550	46550	46550	46550	2
373	20231106	133800	2867056600	46650	46550	46650	46550	220
374	20231106	133700	2856801750	46550	46550	46600	46550	523
375	20231106	133600	2832430500	46550	46550	46550	46500	140
376	20231106	133500	2825913550	46500	46500	46500	46500	57
377	20231106	133400	2823263050	46500	46550	46600	46500	646
378	20231106	133300	2793208650	46500	46500	46500	46450	139
379	20231106	133200	2786747000	46500	46500	46500	46500	26
380	20231106	133100	2785538000	46550	46500	46550	46500	501
381	20231106	133000	2762220000	46500	46450	46500	46450	12
382	20231106	132900	2761662350	46450	46550	46550	46450	141
383	20231106	132800	2755105700	46550	46500	46550	46500	11
384	20231106	132700	2754593700	46550	46500	46550	46500	227
385	20231106	132600	2744030500	46550	46500	46550	46500	266
386	20231106	132500	2731661450	46500	46500	46500	46450	654
387	20231106	132400	2701263050	46450	46500	46500	46450	88
388	20231106	132300	2697171500	46450	46450	46450	46450	16
389	20231106	132200	2696428300	46450	46450	46450	46450	1
390	20231106	132100	2696381850	46450	46400	46500	46400	77
391	20231106	132000	2692802950	46450	46350	46500	46350	277
392	20231106	131900	2679936600	46400	46400	46400	46400	36
393	20231106	131800	2678266200	46450	46500	46500	46450	9
394	20231106	131700	2677848100	46050	46450	46500	46050	433
395	20231106	131600	2657776300	46500	46450	46500	46450	9
396	20231106	131500	2657357850	46450	46500	46500	46450	43
397	20231106	131400	2655360400	46450	46450	46500	46450	46
398	20231106	131300	2653223550	46450	46450	46500	46450	105
399	20231106	131200	2648342500	46400	46500	46500	46400	30
400	20231106	131100	2646949200	46450	46500	46500	46450	467
401	20231106	131000	2625254450	46500	46450	46500	46450	48
402	20231106	130900	2623023650	46450	46450	46450	46450	124
403	20231106	130800	2617263850	46450	46450	46450	46450	103
404	20231106	130700	2612479500	46450	46450	46500	46450	127
405	20231106	130600	2606574150	46450	46400	46450	46400	271
406	20231106	130500	2593990350	46400	46400	46400	46400	90
407	20231106	130400	2589814350	46400	46450	46450	46400	92
408	20231106	130300	2585541400	46400	46500	46500	46400	158
409	20231106	130200	2578207200	46500	46450	46550	46450	473
410	20231106	130100	2556209950	46500	46450	46500	46450	298
411	20231106	130000	2542353300	46450	46400	46500	46400	588
412	20231106	125900	2515024500	46400	46350	46500	46350	1375
413	20231106	125800	2451144700	46350	46350	46400	46350	187
414	20231106	125700	2442477200	46350	46300	46350	46250	342
415	20231106	125600	2426643450	46300	46300	46300	46300	178
416	20231106	125500	2418402050	46300	46300	46300	46300	339
417	20231106	125400	2402706350	46300	46250	46300	46250	382
418	20231106	125300	2385026100	46250	46200	46250	46200	549
419	20231106	125200	2359648700	46200	46150	46250	46150	161
420	20231106	125100	2352210600	46100	46150	46150	46100	147
421	20231106	125000	2345426650	46150	46150	46150	46150	55
422	20231106	124900	2342888400	46150	46150	46200	46150	49
423	20231106	124800	2340626700	46150	46100	46150	46100	89
424	20231106	124700	2336519550	46100	46100	46150	46100	237
425	20231106	124600	2325590350	46100	46100	46150	46100	249
426	20231106	124500	2314111150	46100	46100	46100	46050	25
427	20231106	124400	2312958950	46050	46050	46050	46050	122
428	20231106	124300	2307340850	46050	46050	46050	46050	1
429	20231106	124200	2307294800	46050	46100	46100	46050	97
430	20231106	124100	2302823150	46100	46100	46100	46100	36
431	20231106	124000	2301163550	46050	46050	46050	46050	79
432	20231106	123900	2297525600	46050	46050	46050	46000	163
433	20231106	123800	2290019750	46050	46000	46050	46000	7
434	20231106	123700	2289697450	46050	46050	46050	46000	118
435	20231106	123600	2284265050	46000	46000	46000	46000	12
436	20231106	123500	2283713050	46000	45950	46050	45950	13
437	20231106	123400	2283114600	46000	46000	46000	46000	219
438	20231106	123300	2273040600	46000	46000	46000	46000	222
439	20231106	123200	2262828600	46000	46000	46000	46000	10
440	20231106	123100	2262368600	46000	46000	46000	46000	71
441	20231106	123000	2259102600	46000	46050	46050	46000	87
442	20231106	122900	2255096300	46050	46000	46050	46000	9
443	20231106	122800	2254682100	46050	46000	46050	46000	101
444	20231106	122700	2250032700	46000	46000	46000	46000	10
445	20231106	122600	2249572700	46000	46000	46000	46000	131
446	20231106	122500	2243546700	46000	46000	46000	45950	31
447	20231106	122400	2242120800	46000	46000	46050	45950	74
448	20231106	122300	2238717200	46000	46000	46050	46000	215
449	20231106	122200	2228821900	46000	46000	46000	46000	12
450	20231106	122100	2228269900	46050	46000	46050	46000	215
451	20231106	122000	2218379150	46000	46000	46000	46000	5
452	20231106	121900	2218149150	46000	46000	46000	46000	101
453	20231106	121800	2213503150	46000	46000	46050	46000	59
454	20231106	121700	2210788200	46000	46000	46050	46000	10
455	20231106	121600	2210328150	46000	45950	46000	45950	279
456	20231106	121500	2197499150	45950	45950	45950	45950	10
457	20231106	121400	2197039650	45950	45950	45950	45950	8
458	20231106	121300	2196672050	45950	45950	45950	45950	10
459	20231106	121200	2196212550	46000	45950	46000	45950	139
460	20231106	121100	2189819000	45950	45950	45950	45950	143
461	20231106	121000	2183248150	45900	45950	45950	45900	43
462	20231106	120900	2181273150	46000	46000	46000	46000	90
463	20231106	120800	2177133150	45950	46000	46000	45950	38
464	20231106	120700	2175386800	45950	46050	46050	45950	64
465	20231106	120600	2172443350	46000	46050	46050	46000	102
466	20231106	120500	2167750250	46000	45950	46000	45950	1052
467	20231106	120400	2119362900	45950	45950	45950	45950	58
468	20231106	120300	2116697800	45950	46000	46000	45950	276
469	20231106	120200	2104007000	45950	45950	45950	45950	2
470	20231106	120100	2103915100	46000	46000	46000	46000	162
471	20231106	120000	2096463100	46000	45900	46000	45900	469
472	20231106	115900	2074910600	45950	45950	45950	45950	24
473	20231106	115800	2073807800	45950	45950	45950	45900	206
474	20231106	115700	2064342200	45950	45900	45950	45900	74
475	20231106	115600	2060944050	45950	45900	45950	45900	84
476	20231106	115500	2057087950	45900	45900	45900	45900	95
477	20231106	115400	2052727450	45850	45850	45850	45850	21
478	20231106	115300	2051764600	45900	45850	45900	45850	13
479	20231106	115200	2051168500	45850	45850	45850	45800	626
480	20231106	115100	2022466550	45850	45800	45850	45800	671
481	20231106	115000	1991732450	45800	45750	45800	45750	180
482	20231106	114900	1983493450	45750	45750	45750	45750	76
483	20231106	114800	1980016450	45750	45800	45800	45750	138
484	20231106	114700	1973701100	45800	45800	45800	45800	158
485	20231106	114600	1966464700	45800	45800	45800	45800	20
486	20231106	114500	1965548700	45800	45800	45850	45800	221
487	20231106	114400	1955426650	45850	45800	45850	45800	615
488	20231106	114300	1927258500	45750	45750	45750	45750	3
489	20231106	114200	1927121250	45800	45800	45800	45750	281
490	20231106	114100	1914251750	45750	45750	45750	45700	215
491	20231106	114000	1904417600	45750	45750	45750	45700	127
492	20231106	113900	1898607450	45750	45750	45750	45750	22
493	20231106	113800	1897600950	45700	45700	45700	45700	32
494	20231106	113700	1896138550	45700	45750	45750	45700	130
495	20231106	113600	1890191950	45750	45700	45750	45700	46
496	20231106	113500	1888089600	45700	45650	45700	45650	76
497	20231106	113400	1884616650	45700	45750	45750	45700	123
498	20231106	113300	1878994450	45750	45700	45800	45700	345
499	20231106	113200	1863218250	45700	45750	45800	45700	224
500	20231106	113100	1852969650	45700	45750	45750	45700	7
501	20231106	113000	1852649650	45700	45750	45750	45700	276
502	20231106	112900	1840031400	45750	45700	45750	45700	5
503	20231106	112800	1839802800	45700	45700	45700	45700	65
504	20231106	112700	1836832300	45750	45750	45750	45750	44
505	20231106	112600	1834819300	45750	45700	45750	45700	202
506	20231106	112500	1825583650	45650	45700	45700	45650	49
507	20231106	112400	1823345500	45700	45700	45700	45700	93
508	20231106	112300	1819095400	45650	45600	45650	45600	296
509	20231106	112200	1805595200	45600	45550	45600	45550	21
510	20231106	112100	1804638600	45550	45600	45600	45550	60
511	20231106	112000	1801903900	45600	45600	45650	45600	200
512	20231106	111900	1792783850	45650	45600	45650	45600	40
513	20231106	111800	1790959050	45650	45650	45650	45650	135
514	20231106	111700	1784796300	45600	45650	45650	45600	100
515	20231106	111600	1780235800	45650	45650	45650	45600	74
516	20231106	111500	1776857950	45600	45600	45600	45600	238
517	20231106	111400	1766005150	45600	45550	45600	45550	9
518	20231106	111300	1765594950	45600	45600	45600	45600	0
519	20231106	111200	1765594950	45600	45600	45650	45600	117
520	20231106	111100	1760259000	45550	45550	45550	45550	0
521	20231106	111000	1760259000	45550	45550	45550	45550	4
522	20231106	110900	1760076800	45550	45550	45550	45550	23
523	20231106	110800	1759029150	45600	45500	45600	45500	335
524	20231106	110700	1743778850	45550	45550	45550	45550	59
525	20231106	110600	1741091400	45550	45550	45550	45550	175
526	20231106	110500	1733120150	45600	45650	45650	45600	179
527	20231106	110400	1724953450	45550	45500	45550	45500	819
528	20231106	110300	1687664250	45550	45650	45650	45500	319
529	20231106	110200	1673121200	45650	45650	45650	45650	122
530	20231106	110100	1667551900	45700	45650	45700	45650	87
531	20231106	110000	1663576100	45650	45650	45650	45650	25
532	20231106	105900	1662434850	45700	45750	45750	45700	111
533	20231106	105800	1657362000	45750	45700	45750	45650	216
534	20231106	105700	1647485050	45700	45750	45750	45700	136
535	20231106	105600	1641265200	45650	45650	45800	45650	53
536	20231106	105500	1638844900	45650	45700	45800	45650	565
537	20231106	105400	1612998700	45650	45750	45750	45650	193
538	20231106	105300	1604174900	45700	45750	45800	45700	1156
539	20231106	105200	1551244250	45750	45600	45800	45600	693
540	20231106	105100	1519577050	45650	45650	45650	45650	29
541	20231106	105000	1518253200	45650	45650	45650	45600	512
542	20231106	104900	1494900550	45650	45700	45750	45650	176
543	20231106	104800	1486860200	45750	45700	45750	45700	30
544	20231106	104700	1485489000	45750	45750	45750	45750	29
545	20231106	104600	1484162250	45750	45650	45750	45650	162
546	20231106	104500	1476762750	45650	45700	45700	45650	44
547	20231106	104400	1474753650	45700	45650	45700	45650	24
548	20231106	104300	1473657550	45700	45650	45700	45650	118
549	20231106	104200	1468267550	45700	45700	45700	45700	136
550	20231106	104100	1462052350	45700	45750	45750	45700	62
551	20231106	104000	1459218650	45650	45650	45650	45650	33
552	20231106	103900	1457712200	45650	45750	45800	45650	354
553	20231106	103800	1441529750	45750	45800	45800	45750	9
554	20231106	103700	1441117650	45750	45800	45800	45750	153
555	20231106	103600	1434116750	45800	45800	45800	45800	198
556	20231106	103500	1425048350	45750	45700	45800	45700	811
557	20231106	103400	1387946700	45700	45650	45700	45650	108
558	20231106	103300	1383015350	45600	45700	45750	45600	130
559	20231106	103200	1377077900	45700	45700	45750	45700	281
560	20231106	103100	1364235700	45700	45700	45700	45700	37
561	20231106	103000	1362544800	45700	45600	45700	45600	6
562	20231106	102900	1362270700	45650	45650	45700	45650	216
563	20231106	102800	1352401300	45650	45700	45700	45650	35
564	20231106	102700	1350802900	45700	45550	45700	45550	28
565	20231106	102600	1349526450	45700	45450	45700	45400	382
566	20231106	102500	1332103500	45400	45500	45500	45400	335
567	20231106	102400	1316878900	45500	45500	45500	45500	23
568	20231106	102300	1315832400	45500	45550	45550	45500	29
569	20231106	102200	1314512600	45450	45500	45500	45450	12
570	20231106	102100	1313967150	45450	45450	45450	45450	117
571	20231106	102000	1308649500	45450	45450	45450	45450	108
572	20231106	101900	1303740900	45450	45500	45750	45450	263
573	20231106	101800	1291742600	45500	45450	45500	45450	99
574	20231106	101700	1287241100	45450	45400	45500	45400	577
575	20231106	101600	1261033200	45400	45400	45450	45400	22
576	20231106	101500	1260034350	45450	45500	45500	45400	91
577	20231106	101400	1255898600	45500	45450	45500	45450	471
578	20231106	101300	1234489400	45450	45450	45450	45450	32
579	20231106	101200	1233035000	45400	45400	45400	45400	236
580	20231106	101100	1222320600	45450	45400	45450	45400	121
581	20231106	101000	1216821200	45400	45400	45400	45400	302
582	20231106	100900	1203110400	45400	45400	45450	45400	751
583	20231106	100800	1169014650	45400	45500	45500	45400	1014
584	20231106	100700	1122914400	45500	45550	45550	45500	185
585	20231106	100600	1114496850	45500	45600	45600	45500	171
586	20231106	100500	1106709800	45550	45550	45550	45550	114
587	20231106	100400	1101517100	45600	45600	45600	45550	111
588	20231106	100300	1096455600	45550	45550	45550	45550	101
589	20231106	100200	1091855050	45550	45600	45600	45550	208
590	20231106	100100	1082377150	45600	45600	45600	45600	5
591	20231106	100000	1082149150	45650	45650	45650	45650	86
592	20231106	095900	1078223250	45650	45650	45650	45650	0
593	20231106	095800	1078223250	45650	45650	45650	45600	76
594	20231106	095700	1074757500	45650	45600	45650	45600	202
595	20231106	095600	1065541200	45600	45600	45600	45600	2
596	20231106	095500	1065450000	45650	45650	45650	45550	98
597	20231106	095400	1060976700	45650	45700	45700	45550	880
598	20231106	095300	1020826050	45700	45700	45750	45700	189
599	20231106	095200	1012184650	45700	45750	45750	45700	81
600	20231106	095100	1008482400	45750	45700	45750	45700	2
601	20231106	095000	1008390950	45700	45750	45750	45700	173
602	20231106	094900	1000484800	45750	45650	45750	45650	156
603	20231106	094800	993356500	45650	45700	45700	45650	38
604	20231106	094700	991621400	45650	45650	45650	45600	136
605	20231106	094600	985413400	45650	45600	45650	45600	238
606	20231106	094500	974557300	45600	45800	45800	45550	958
607	20231106	094400	930771800	45850	45850	45850	45850	145
608	20231106	094300	924123550	45850	45850	45850	45800	101
609	20231106	094200	919494850	45850	45750	45900	45750	780
610	20231106	094100	883763600	45700	45700	45700	45700	0
611	20231106	094000	883763600	45700	45700	45700	45700	185
612	20231106	093900	875309100	45700	45650	45700	45650	318
613	20231106	093800	860780850	45600	45600	45600	45600	311
614	20231106	093700	846599250	45500	45500	45500	45450	319
615	20231106	093600	832098550	45500	45500	45500	45450	145
616	20231106	093500	825501950	45500	45550	45550	45500	307
617	20231106	093400	811527500	45550	45450	45550	45450	54
618	20231106	093300	809071200	45450	45450	45450	45450	259
619	20231106	093200	797299650	45450	45550	45550	45450	102
620	20231106	093100	792659950	45550	45500	45550	45450	551
621	20231106	093000	767605850	45550	45500	45550	45450	295
622	20231106	092900	754175450	45450	45550	45550	45450	69
623	20231106	092800	751035750	45550	45500	45550	45500	165
624	20231106	092700	743528050	45450	45500	45500	45450	21
625	20231106	092600	742572600	45450	45350	45450	45350	231
626	20231106	092500	732084200	45350	45500	45500	45350	661
627	20231106	092400	702084600	45500	45350	45550	45350	160
628	20231106	092300	694814000	45500	45350	45550	45300	641
629	20231106	092200	665755950	45400	45400	45400	45350	102
630	20231106	092100	661129450	45550	45350	45550	45350	191
631	20231106	092000	652463450	45350	45400	45550	45350	116
632	20231106	091900	647200150	45400	45350	45550	45350	379
633	20231106	091800	629997300	45350	45350	45400	45350	104
634	20231106	091700	625280700	45400	45400	45550	45400	295
635	20231106	091600	611885000	45400	45300	45400	45300	118
636	20231106	091500	606536800	45300	45400	45400	45250	754
637	20231106	091400	572362100	45550	45550	45550	45450	881
638	20231106	091300	532288600	45500	45500	45550	45500	75
639	20231106	091200	528874500	45550	45550	45750	45550	186
640	20231106	091100	520388650	45550	45450	45600	45450	534
641	20231106	091000	496071650	45450	45550	45550	45400	543
642	20231106	090900	471387100	45500	45700	45700	45500	376
643	20231106	090800	454242850	45700	45750	45750	45600	1047
644	20231106	090700	406415550	45750	45700	45900	45700	593
645	20231106	090600	379258000	45700	45600	45900	45600	521
646	20231106	090500	355456400	45600	45500	45800	45500	489
647	20231106	090400	333156750	45600	45550	45800	45500	1338
648	20231106	090300	272215550	45550	45500	46000	45400	1130
649	20231106	090200	220617950	45550	45600	45750	45500	811
650	20231106	090100	183644950	45600	46000	46050	45600	1351
651	20231106	090000	121713750	45850	45950	46000	45800	2650