KissMeData/078340/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	194900	1683866400	43600	43600	43600	43600	1263
3	20231102	194800	1683866400	43600	43600	43600	43600	0
4	20231102	194700	1683866400	43600	43600	43600	43600	0
5	20231102	194600	1683866400	43600	43600	43600	43600	0
6	20231102	194500	1683866400	43600	43600	43600	43600	0
7	20231102	194400	1683866400	43600	43600	43600	43600	0
8	20231102	194300	1683866400	43600	43600	43600	43600	0
9	20231102	194200	1683866400	43600	43600	43600	43600	0
10	20231102	194100	1683866400	43600	43600	43600	43600	0
11	20231102	194000	1683866400	43600	43600	43600	43600	0
12	20231102	193900	1683866400	43600	43600	43600	43600	0
13	20231102	193800	1683866400	43600	43600	43600	43600	0
14	20231102	193700	1683866400	43600	43600	43600	43600	0
15	20231102	193600	1683866400	43600	43600	43600	43600	0
16	20231102	193500	1683866400	43600	43600	43600	43600	0
17	20231102	193400	1683866400	43600	43600	43600	43600	0
18	20231102	193300	1683866400	43600	43600	43600	43600	0
19	20231102	193200	1683866400	43600	43600	43600	43600	0
20	20231102	193100	1683866400	43600	43600	43600	43600	0
21	20231102	193000	1683866400	43600	43600	43600	43600	0
22	20231102	192900	1683866400	43600	43600	43600	43600	0
23	20231102	192800	1683866400	43600	43600	43600	43600	0
24	20231102	192700	1683866400	43600	43600	43600	43600	0
25	20231102	192600	1683866400	43600	43600	43600	43600	0
26	20231102	192500	1683866400	43600	43600	43600	43600	0
27	20231102	192400	1683866400	43600	43600	43600	43600	0
28	20231102	192300	1683866400	43600	43600	43600	43600	0
29	20231102	192200	1683866400	43600	43600	43600	43600	0
30	20231102	192100	1683866400	43600	43600	43600	43600	0
31	20231102	192000	1683866400	43600	43600	43600	43600	0
32	20231102	191900	1683866400	43600	43600	43600	43600	1263
33	20231102	191800	1683866400	43600	43600	43600	43600	0
34	20231102	191700	1683866400	43600	43600	43600	43600	0
35	20231102	191600	1683866400	43600	43600	43600	43600	0
36	20231102	191500	1683866400	43600	43600	43600	43600	0
37	20231102	191400	1683866400	43600	43600	43600	43600	0
38	20231102	191300	1683866400	43600	43600	43600	43600	0
39	20231102	191200	1683866400	43600	43600	43600	43600	0
40	20231102	191100	1683866400	43600	43600	43600	43600	0
41	20231102	191000	1683866400	43600	43600	43600	43600	0
42	20231102	190900	1683866400	43600	43600	43600	43600	0
43	20231102	190800	1683866400	43600	43600	43600	43600	0
44	20231102	190700	1683866400	43600	43600	43600	43600	0
45	20231102	190600	1683866400	43600	43600	43600	43600	0
46	20231102	190500	1683866400	43600	43600	43600	43600	0
47	20231102	190400	1683866400	43600	43600	43600	43600	0
48	20231102	190300	1683866400	43600	43600	43600	43600	0
49	20231102	190200	1683866400	43600	43600	43600	43600	0
50	20231102	190100	1683866400	43600	43600	43600	43600	0
51	20231102	190000	1683866400	43600	43600	43600	43600	0
52	20231102	185900	1683866400	43600	43600	43600	43600	0
53	20231102	185800	1683866400	43600	43600	43600	43600	0
54	20231102	185700	1683866400	43600	43600	43600	43600	0
55	20231102	185600	1683866400	43600	43600	43600	43600	0
56	20231102	185500	1683866400	43600	43600	43600	43600	0
57	20231102	185400	1683866400	43600	43600	43600	43600	0
58	20231102	185300	1683866400	43600	43600	43600	43600	0
59	20231102	185200	1683866400	43600	43600	43600	43600	0
60	20231102	185100	1683866400	43600	43600	43600	43600	0
61	20231102	185000	1683866400	43600	43600	43600	43600	0
62	20231102	184900	1683866400	43600	43600	43600	43600	1263
63	20231102	184800	1683866400	43600	43600	43600	43600	0
64	20231102	184700	1683866400	43600	43600	43600	43600	0
65	20231102	184600	1683866400	43600	43600	43600	43600	0
66	20231102	184500	1683866400	43600	43600	43600	43600	0
67	20231102	184400	1683866400	43600	43600	43600	43600	0
68	20231102	184300	1683866400	43600	43600	43600	43600	0
69	20231102	184200	1683866400	43600	43600	43600	43600	0
70	20231102	184100	1683866400	43600	43600	43600	43600	0
71	20231102	184000	1683866400	43600	43600	43600	43600	0
72	20231102	183900	1683866400	43600	43600	43600	43600	0
73	20231102	183800	1683866400	43600	43600	43600	43600	0
74	20231102	183700	1683866400	43600	43600	43600	43600	0
75	20231102	183600	1683866400	43600	43600	43600	43600	0
76	20231102	183500	1683866400	43600	43600	43600	43600	0
77	20231102	183400	1683866400	43600	43600	43600	43600	0
78	20231102	183300	1683866400	43600	43600	43600	43600	0
79	20231102	183200	1683866400	43600	43600	43600	43600	0
80	20231102	183100	1683866400	43600	43600	43600	43600	0
81	20231102	183000	1683866400	43600	43600	43600	43600	0
82	20231102	182900	1683866400	43600	43600	43600	43600	0
83	20231102	182800	1683866400	43600	43600	43600	43600	0
84	20231102	182700	1683866400	43600	43600	43600	43600	0
85	20231102	182600	1683866400	43600	43600	43600	43600	0
86	20231102	182500	1683866400	43600	43600	43600	43600	0
87	20231102	182400	1683866400	43600	43600	43600	43600	0
88	20231102	182300	1683866400	43600	43600	43600	43600	0
89	20231102	182200	1683866400	43600	43600	43600	43600	0
90	20231102	182100	1683866400	43600	43600	43600	43600	0
91	20231102	182000	1683866400	43600	43600	43600	43600	0
92	20231102	181900	1683866400	43600	43600	43600	43600	1263
93	20231102	181800	1683866400	43600	43600	43600	43600	0
94	20231102	181700	1683866400	43600	43600	43600	43600	0
95	20231102	181600	1683866400	43600	43600	43600	43600	0
96	20231102	181500	1683866400	43600	43600	43600	43600	0
97	20231102	181400	1683866400	43600	43600	43600	43600	0
98	20231102	181300	1683866400	43600	43600	43600	43600	0
99	20231102	181200	1683866400	43600	43600	43600	43600	0
100	20231102	181100	1683866400	43600	43600	43600	43600	0
101	20231102	181000	1683866400	43600	43600	43600	43600	0
102	20231102	180900	1683866400	43600	43600	43600	43600	0
103	20231102	180800	1683866400	43600	43600	43600	43600	0
104	20231102	180700	1683866400	43600	43600	43600	43600	0
105	20231102	180600	1683866400	43600	43600	43600	43600	0
106	20231102	180500	1683866400	43600	43600	43600	43600	0
107	20231102	180400	1683866400	43600	43600	43600	43600	0
108	20231102	180300	1683866400	43600	43600	43600	43600	0
109	20231102	180200	1683866400	43600	43600	43600	43600	0
110	20231102	180100	1683866400	43600	43600	43600	43600	0
111	20231102	180000	1683866400	43600	43600	43600	43600	0
112	20231102	175900	1683866400	43600	43600	43600	43600	0
113	20231102	175800	1683866400	43600	43600	43600	43600	0
114	20231102	175700	1683866400	43600	43600	43600	43600	0
115	20231102	175600	1683866400	43600	43600	43600	43600	0
116	20231102	175500	1683866400	43600	43600	43600	43600	0
117	20231102	175400	1683866400	43600	43600	43600	43600	0
118	20231102	175300	1683866400	43600	43600	43600	43600	0
119	20231102	175200	1683866400	43600	43600	43600	43600	0
120	20231102	175100	1683866400	43600	43600	43600	43600	0
121	20231102	175000	1683866400	43600	43600	43600	43600	0
122	20231102	174900	1683866400	43600	43600	43600	43600	1263
123	20231102	174800	1683866400	43600	43600	43600	43600	0
124	20231102	174700	1683866400	43600	43600	43600	43600	0
125	20231102	174600	1683866400	43600	43600	43600	43600	0
126	20231102	174500	1683866400	43600	43600	43600	43600	0
127	20231102	174400	1683866400	43600	43600	43600	43600	0
128	20231102	174300	1683866400	43600	43600	43600	43600	0
129	20231102	174200	1683866400	43600	43600	43600	43600	0
130	20231102	174100	1683866400	43600	43600	43600	43600	0
131	20231102	174000	1683866400	43600	43600	43600	43600	0
132	20231102	173900	1683866400	43600	43600	43600	43600	0
133	20231102	173800	1683866400	43600	43600	43600	43600	0
134	20231102	173700	1683866400	43600	43600	43600	43600	0
135	20231102	173600	1683866400	43600	43600	43600	43600	0
136	20231102	173500	1683866400	43600	43600	43600	43600	0
137	20231102	173400	1683866400	43600	43600	43600	43600	0
138	20231102	173300	1683866400	43600	43600	43600	43600	0
139	20231102	173200	1683866400	43600	43600	43600	43600	0
140	20231102	173100	1683866400	43600	43600	43600	43600	0
141	20231102	173000	1683866400	43600	43600	43600	43600	0
142	20231102	172900	1683866400	43600	43600	43600	43600	0
143	20231102	172800	1683866400	43600	43600	43600	43600	0
144	20231102	172700	1683866400	43600	43600	43600	43600	0
145	20231102	172600	1683866400	43600	43600	43600	43600	0
146	20231102	172500	1683866400	43600	43600	43600	43600	0
147	20231102	172400	1683866400	43600	43600	43600	43600	0
148	20231102	172300	1683866400	43600	43600	43600	43600	0
149	20231102	172200	1683866400	43600	43600	43600	43600	0
150	20231102	172100	1683866400	43600	43600	43600	43600	0
151	20231102	172000	1683866400	43600	43600	43600	43600	0
152	20231102	171900	1683866400	43600	43600	43600	43600	1263
153	20231102	171800	1683866400	43600	43600	43600	43600	0
154	20231102	171700	1683866400	43600	43600	43600	43600	0
155	20231102	171600	1683866400	43600	43600	43600	43600	0
156	20231102	171500	1683866400	43600	43600	43600	43600	0
157	20231102	171400	1683866400	43600	43600	43600	43600	0
158	20231102	171300	1683866400	43600	43600	43600	43600	0
159	20231102	171200	1683866400	43600	43600	43600	43600	0
160	20231102	171100	1683866400	43600	43600	43600	43600	0
161	20231102	171000	1683866400	43600	43600	43600	43600	0
162	20231102	170900	1683866400	43600	43600	43600	43600	0
163	20231102	170800	1683866400	43600	43600	43600	43600	0
164	20231102	170700	1683866400	43600	43600	43600	43600	0
165	20231102	170600	1683866400	43600	43600	43600	43600	0
166	20231102	170500	1683866400	43600	43600	43600	43600	0
167	20231102	170400	1683866400	43600	43600	43600	43600	0
168	20231102	170300	1683866400	43600	43600	43600	43600	0
169	20231102	170200	1683866400	43600	43600	43600	43600	0
170	20231102	170100	1683866400	43600	43600	43600	43600	0
171	20231102	170000	1683866400	43600	43600	43600	43600	0
172	20231102	165900	1683866400	43600	43600	43600	43600	0
173	20231102	165800	1683866400	43600	43600	43600	43600	0
174	20231102	165700	1683866400	43600	43600	43600	43600	0
175	20231102	165600	1683866400	43600	43600	43600	43600	0
176	20231102	165500	1683866400	43600	43600	43600	43600	0
177	20231102	165400	1683866400	43600	43600	43600	43600	0
178	20231102	165300	1683866400	43600	43600	43600	43600	0
179	20231102	165200	1683866400	43600	43600	43600	43600	0
180	20231102	165100	1683866400	43600	43600	43600	43600	0
181	20231102	165000	1683866400	43600	43600	43600	43600	0
182	20231102	164900	1683866400	43600	43600	43600	43600	1263
183	20231102	164800	1683866400	43600	43600	43600	43600	0
184	20231102	164700	1683866400	43600	43600	43600	43600	0
185	20231102	164600	1683866400	43600	43600	43600	43600	0
186	20231102	164500	1683866400	43600	43600	43600	43600	0
187	20231102	164400	1683866400	43600	43600	43600	43600	0
188	20231102	164300	1683866400	43600	43600	43600	43600	0
189	20231102	164200	1683866400	43600	43600	43600	43600	0
190	20231102	164100	1683866400	43600	43600	43600	43600	0
191	20231102	164000	1683866400	43600	43600	43600	43600	0
192	20231102	163900	1683866400	43600	43600	43600	43600	0
193	20231102	163800	1683866400	43600	43600	43600	43600	0
194	20231102	163700	1683866400	43600	43600	43600	43600	0
195	20231102	163600	1683866400	43600	43600	43600	43600	0
196	20231102	163500	1683866400	43600	43600	43600	43600	0
197	20231102	163400	1683866400	43600	43600	43600	43600	0
198	20231102	163300	1683866400	43600	43600	43600	43600	0
199	20231102	163200	1683866400	43600	43600	43600	43600	0
200	20231102	163100	1683866400	43600	43600	43600	43600	0
201	20231102	163000	1683866400	43600	43600	43600	43600	0
202	20231102	162900	1683866400	43600	43600	43600	43600	0
203	20231102	162800	1683866400	43600	43600	43600	43600	0
204	20231102	162700	1683866400	43600	43600	43600	43600	0
205	20231102	162600	1683866400	43600	43600	43600	43600	0
206	20231102	162500	1683866400	43600	43600	43600	43600	0
207	20231102	162400	1683866400	43600	43600	43600	43600	0
208	20231102	162300	1683866400	43600	43600	43600	43600	0
209	20231102	162200	1683866400	43600	43600	43600	43600	0
210	20231102	162100	1683866400	43600	43600	43600	43600	0
211	20231102	162000	1683866400	43600	43600	43600	43600	0
212	20231102	161900	1683866400	43600	43600	43600	43600	1263
213	20231102	161800	1683866400	43600	43600	43600	43600	0
214	20231102	161700	1683866400	43600	43600	43600	43600	0
215	20231102	161600	1683866400	43600	43600	43600	43600	0
216	20231102	161500	1683866400	43600	43600	43600	43600	0
217	20231102	161400	1683866400	43600	43600	43600	43600	0
218	20231102	161300	1683866400	43600	43600	43600	43600	0
219	20231102	161200	1683866400	43600	43600	43600	43600	0
220	20231102	161100	1683866400	43600	43600	43600	43600	0
221	20231102	161000	1683866400	43600	43600	43600	43600	0
222	20231102	160900	1683866400	43600	43600	43600	43600	0
223	20231102	160800	1683866400	43600	43600	43600	43600	0
224	20231102	160700	1683866400	43600	43600	43600	43600	0
225	20231102	160600	1683866400	43600	43600	43600	43600	0
226	20231102	160500	1683866400	43600	43600	43600	43600	0
227	20231102	160400	1683866400	43600	43600	43600	43600	0
228	20231102	160300	1683866400	43600	43600	43600	43600	0
229	20231102	160200	1683866400	43600	43600	43600	43600	0
230	20231102	160100	1683866400	43600	43600	43600	43600	0
231	20231102	160000	1683866400	43600	43600	43600	43600	0
232	20231102	155900	1683866400	43600	43600	43600	43600	0
233	20231102	155800	1683866400	43600	43600	43600	43600	0
234	20231102	155700	1683866400	43600	43600	43600	43600	0
235	20231102	155600	1683866400	43600	43600	43600	43600	0
236	20231102	155500	1683866400	43600	43600	43600	43600	0
237	20231102	155400	1683866400	43600	43600	43600	43600	0
238	20231102	155300	1683866400	43600	43600	43600	43600	0
239	20231102	155200	1683866400	43600	43600	43600	43600	0
240	20231102	155100	1683866400	43600	43600	43600	43600	0
241	20231102	155000	1683866400	43600	43600	43600	43600	0
242	20231102	154900	1683866400	43600	43600	43600	43600	1263
243	20231102	154800	1683866400	43600	43600	43600	43600	0
244	20231102	154700	1683866400	43600	43600	43600	43600	0
245	20231102	154600	1683866400	43600	43600	43600	43600	0
246	20231102	154500	1683866400	43600	43600	43600	43600	0
247	20231102	154400	1683866400	43600	43600	43600	43600	0
248	20231102	154300	1683866400	43600	43600	43600	43600	0
249	20231102	154200	1683866400	43600	43600	43600	43600	0
250	20231102	154100	1683866400	43600	43600	43600	43600	0
251	20231102	154000	1683866400	43600	43600	43600	43600	0
252	20231102	153900	1683866400	43600	43600	43600	43600	0
253	20231102	153800	1683866400	43600	43600	43600	43600	0
254	20231102	153700	1683866400	43600	43600	43600	43600	0
255	20231102	153600	1683866400	43600	43600	43600	43600	0
256	20231102	153500	1683866400	43600	43600	43600	43600	0
257	20231102	153400	1683866400	43600	43600	43600	43600	0
258	20231102	153300	1683866400	43600	43600	43600	43600	0
259	20231102	153200	1683866400	43600	43600	43600	43600	0
260	20231102	153100	1683866400	43600	43600	43600	43600	0
261	20231102	153000	1683866400	43600	43600	43600	43600	1263
262	20231102	152900	1628799600	43900	43900	43900	43900	0
263	20231102	152800	1628799600	43900	43900	43900	43900	0
264	20231102	152700	1628799600	43900	43900	43900	43900	0
265	20231102	152600	1628799600	43900	43900	43900	43900	0
266	20231102	152500	1628799600	43900	43900	43900	43900	0
267	20231102	152400	1628799600	43900	43900	43900	43900	0
268	20231102	152300	1628799600	43900	43900	43900	43900	0
269	20231102	152200	1628799600	43900	43900	43900	43900	0
270	20231102	152100	1628799600	43900	43900	43900	43900	0
271	20231102	152000	1628799600	43900	43900	43900	43900	0
272	20231102	151900	1628799600	43900	43800	43900	43600	85
273	20231102	151800	1625083100	43800	43850	43850	43800	103
274	20231102	151700	1620570450	43850	43950	43950	43850	406
275	20231102	151600	1602729750	43950	44000	44000	43950	131
276	20231102	151500	1596970050	43950	44000	44000	43950	74
277	20231102	151400	1593714950	44000	44000	44000	43950	23
278	20231102	151300	1592703750	43950	43950	43950	43950	80
279	20231102	151200	1589187750	44000	43950	44000	43950	352
280	20231102	151100	1573712650	43950	43950	43950	43950	15
281	20231102	151000	1573053400	43950	43800	43950	43800	795
282	20231102	150900	1538194500	43850	43850	43850	43850	43
283	20231102	150800	1536308950	43800	43800	43800	43800	309
284	20231102	150700	1522774750	43800	43850	43850	43800	156
285	20231102	150600	1515939450	43850	43850	43850	43850	15
286	20231102	150500	1515281700	43850	43850	43850	43850	0
287	20231102	150400	1515281700	43850	43800	43850	43800	3
288	20231102	150300	1515150250	43800	43850	43850	43800	54
289	20231102	150200	1512784700	43850	43850	43850	43650	551
290	20231102	150100	1488656350	43850	43800	43850	43800	25
291	20231102	150000	1487560600	43800	43850	43850	43800	216
292	20231102	145900	1478096100	43850	43850	43850	43850	18
293	20231102	145800	1477306800	43850	43850	43850	43850	270
294	20231102	145700	1465467300	43900	43900	43900	43900	184
295	20231102	145600	1457389700	43900	43900	43900	43900	53
296	20231102	145500	1455063000	43900	43850	43900	43850	22
297	20231102	145400	1454097500	43850	43850	43850	43850	10
298	20231102	145300	1453659000	43900	43900	43900	43900	33
299	20231102	145200	1452210300	43900	43900	43900	43900	32
300	20231102	145100	1450805500	43850	43850	43850	43850	1
301	20231102	145000	1450761650	43900	43850	43900	43850	212
302	20231102	144900	1441460350	43900	43900	43900	43900	0
303	20231102	144800	1441460350	43900	43900	43900	43900	31
304	20231102	144700	1440099450	43900	43900	43900	43900	47
305	20231102	144600	1438036150	43850	43850	43850	43850	25
306	20231102	144500	1436939900	43900	43850	43900	43850	62
307	20231102	144400	1434218300	43900	43900	43900	43900	0
308	20231102	144300	1434218300	43900	43900	43900	43900	31
309	20231102	144200	1432857400	43900	43900	43900	43900	16
310	20231102	144100	1432155000	43850	43900	43900	43850	26
311	20231102	144000	1431013650	43900	43900	43900	43900	16
312	20231102	143900	1430311250	43900	43900	43900	43900	15
313	20231102	143800	1429652750	43850	43850	43850	43850	75
314	20231102	143700	1426364000	43900	43900	43900	43850	19
315	20231102	143600	1425530000	43850	43850	43850	43850	86
316	20231102	143500	1421758900	43850	43850	43850	43850	17
317	20231102	143400	1421013450	43850	43850	43850	43850	17
318	20231102	143300	1420268000	43800	43850	43850	43800	17
319	20231102	143200	1419522600	43800	43850	43850	43800	50
320	20231102	143100	1417331350	43850	43850	43850	43850	19
321	20231102	143000	1416498200	43850	43800	43850	43800	104
322	20231102	142900	1411937950	43800	43800	43800	43800	0
323	20231102	142800	1411937950	43800	43800	43800	43800	88
324	20231102	142700	1408083550	43800	43800	43800	43800	19
325	20231102	142600	1407251350	43800	43800	43800	43800	125
326	20231102	142500	1401776350	43850	43850	43850	43850	30
327	20231102	142400	1400460850	43850	43850	43850	43850	1
328	20231102	142300	1400417000	43850	43750	43850	43750	42
329	20231102	142200	1398575400	43800	43800	43800	43800	16
330	20231102	142100	1397874600	43850	43850	43850	43850	15
331	20231102	142000	1397216850	43850	43800	43850	43800	252
332	20231102	141900	1386178250	43900	43900	43900	43900	0
333	20231102	141800	1386178250	43900	43850	43900	43850	33
334	20231102	141700	1384730450	43850	43850	43850	43850	118
335	20231102	141600	1379556150	43900	43900	43900	43850	38
336	20231102	141500	1377888850	43850	43850	43850	43850	122
337	20231102	141400	1372539150	43800	43850	43850	43800	125
338	20231102	141300	1367058500	43850	43800	43850	43800	39
339	20231102	141200	1365349450	43800	43850	43850	43800	75
340	20231102	141100	1362062700	43850	43800	43850	43800	17
341	20231102	141000	1361317300	43800	43800	43800	43800	108
342	20231102	140900	1356586900	43800	43800	43800	43800	0
343	20231102	140800	1356586900	43800	43750	43800	43750	36
344	20231102	140700	1355011100	43850	43800	43850	43800	44
345	20231102	140600	1353082950	43800	43800	43800	43800	29
346	20231102	140500	1351812750	43800	43800	43800	43800	20
347	20231102	140400	1350936750	43800	43800	43800	43800	0
348	20231102	140300	1350936750	43800	43800	43850	43800	120
349	20231102	140200	1345680050	43800	43800	43800	43800	16
350	20231102	140100	1344979250	43800	43800	43800	43750	242
351	20231102	140000	1334390550	43850	43850	43900	43850	155
352	20231102	135900	1327593300	43850	43850	43850	43850	204
353	20231102	135800	1318647900	43850	43800	43850	43800	265
354	20231102	135700	1307027900	43800	43800	43800	43800	1
355	20231102	135600	1306984100	43800	43800	43800	43800	137
356	20231102	135500	1300983500	43800	43850	43850	43800	149
357	20231102	135400	1294456500	43850	43850	43850	43850	0
358	20231102	135300	1294456500	43850	43750	43900	43750	449
359	20231102	135200	1274779850	43750	43750	43750	43750	18
360	20231102	135100	1273992350	43750	43750	43750	43750	17
361	20231102	135000	1273248600	43750	43750	43750	43750	8
362	20231102	134900	1272898600	43800	43750	43800	43750	38
363	20231102	134800	1271234650	43750	43750	43750	43750	17
364	20231102	134700	1270490900	43750	43750	43750	43750	0
365	20231102	134600	1270490900	43750	43750	43750	43750	100
366	20231102	134500	1266115900	43750	43850	43850	43750	140
367	20231102	134400	1259983850	43850	43800	43850	43800	54
368	20231102	134300	1257616700	43850	43850	43850	43850	15
369	20231102	134200	1256958950	43800	43800	43800	43800	206
370	20231102	134100	1247936150	43800	43800	43800	43800	16
371	20231102	134000	1247235350	43800	43800	43800	43800	15
372	20231102	133900	1246578350	43800	43750	43800	43700	179
373	20231102	133800	1238747100	43750	43750	43750	43750	14
374	20231102	133700	1238134600	43750	43750	43750	43750	0
375	20231102	133600	1238134600	43750	43700	43750	43700	29
376	20231102	133500	1236866400	43700	43700	43700	43700	17
377	20231102	133400	1236123500	43700	43700	43700	43700	22
378	20231102	133300	1235162100	43600	43600	43600	43600	0
379	20231102	133200	1235162100	43600	43650	43650	43600	12
380	20231102	133100	1234638350	43650	43650	43700	43650	164
381	20231102	133000	1227479300	43650	43650	43650	43650	0
382	20231102	132900	1227479300	43650	43650	43650	43650	0
383	20231102	132800	1227479300	43650	43650	43650	43650	47
384	20231102	132700	1225427750	43650	43650	43650	43650	28
385	20231102	132600	1224205550	43600	43650	43650	43600	19
386	20231102	132500	1223376300	43600	43600	43650	43600	108
387	20231102	132400	1218667450	43600	43600	43600	43600	13
388	20231102	132300	1218100650	43550	43600	43650	43550	347
389	20231102	132200	1202980000	43600	43750	43750	43600	468
390	20231102	132100	1182546200	43750	43750	43750	43750	39
391	20231102	132000	1180839950	43750	43750	43750	43750	153
392	20231102	131900	1174146200	43700	43700	43700	43700	0
393	20231102	131800	1174146200	43700	43700	43700	43700	2
394	20231102	131700	1174058800	43700	43700	43700	43700	43
395	20231102	131600	1172179700	43700	43700	43700	43700	34
396	20231102	131500	1170693900	43750	43750	43750	43750	0
397	20231102	131400	1170693900	43750	43750	43750	43750	0
398	20231102	131300	1170693900	43750	43700	43750	43700	17
399	20231102	131200	1169950250	43700	43700	43700	43700	8
400	20231102	131100	1169600650	43700	43700	43700	43700	32
401	20231102	131000	1168202250	43700	43700	43700	43700	32
402	20231102	130900	1166803850	43750	43750	43750	43750	1
403	20231102	130800	1166760100	43750	43750	43750	43750	185
404	20231102	130700	1158666350	43750	43750	43750	43750	2
405	20231102	130600	1158578850	43750	43750	43750	43750	14
406	20231102	130500	1157966350	43750	43750	43750	43750	1
407	20231102	130400	1157922600	43750	43700	43750	43700	114
408	20231102	130300	1152939000	43650	43650	43650	43650	0
409	20231102	130200	1152939000	43650	43650	43650	43650	0
410	20231102	130100	1152939000	43650	43650	43650	43650	5
411	20231102	130000	1152720750	43650	43700	43700	43650	16
412	20231102	125900	1152021600	43700	43750	43750	43700	366
413	20231102	125800	1136017500	43800	43800	43800	43800	21
414	20231102	125700	1135097700	43800	43800	43800	43800	0
415	20231102	125600	1135097700	43800	43800	43800	43800	57
416	20231102	125500	1132601100	43850	43850	43850	43850	16
417	20231102	125400	1131899500	43800	43800	43800	43800	1
418	20231102	125300	1131855700	43850	43850	43850	43850	0
419	20231102	125200	1131855700	43850	43800	43850	43800	12
420	20231102	125100	1131329700	43800	43800	43800	43800	60
421	20231102	125000	1128701700	43800	43750	43800	43750	69
422	20231102	124900	1125680500	43800	43800	43800	43800	98
423	20231102	124800	1121388100	43800	43800	43800	43800	156
424	20231102	124700	1114555300	43800	43800	43800	43750	22
425	20231102	124600	1113592450	43800	43800	43800	43800	20
426	20231102	124500	1112716450	43800	43750	43800	43750	4
427	20231102	124400	1112541400	43750	43750	43750	43750	113
428	20231102	124300	1107597650	43700	43700	43700	43700	1
429	20231102	124200	1107553950	43700	43700	43700	43700	0
430	20231102	124100	1107553950	43700	43700	43700	43700	50
431	20231102	124000	1105368950	43750	43750	43750	43750	3
432	20231102	123900	1105237700	43750	43750	43750	43750	0
433	20231102	123800	1105237700	43750	43750	43750	43750	0
434	20231102	123700	1105237700	43750	43750	43750	43750	15
435	20231102	123600	1104581450	43700	43700	43700	43700	36
436	20231102	123500	1103008250	43700	43700	43700	43700	23
437	20231102	123400	1102003150	43700	43700	43700	43700	0
438	20231102	123300	1102003150	43700	43700	43700	43700	43
439	20231102	123200	1100124050	43700	43700	43700	43700	26
440	20231102	123100	1098987850	43700	43700	43700	43700	62
441	20231102	123000	1096278450	43650	43650	43650	43650	0
442	20231102	122900	1096278450	43650	43700	43700	43650	10
443	20231102	122800	1095841650	43700	43700	43700	43700	15
444	20231102	122700	1095186150	43700	43700	43700	43700	0
445	20231102	122600	1095186150	43700	43700	43700	43700	21
446	20231102	122500	1094268450	43700	43700	43700	43700	1
447	20231102	122400	1094224750	43700	43700	43700	43700	0
448	20231102	122300	1094224750	43700	43700	43700	43700	15
449	20231102	122200	1093569250	43700	43700	43700	43700	0
450	20231102	122100	1093569250	43700	43700	43700	43700	0
451	20231102	122000	1093569250	43700	43700	43700	43700	0
452	20231102	121900	1093569250	43700	43700	43700	43700	15
453	20231102	121800	1092913750	43650	43650	43650	43650	1
454	20231102	121700	1092870100	43750	43750	43750	43750	0
455	20231102	121600	1092870100	43750	43700	43750	43700	103
456	20231102	121500	1088365450	43650	43700	43700	43650	26
457	20231102	121400	1087229800	43650	43650	43650	43650	26
458	20231102	121300	1086094900	43700	43700	43700	43700	113
459	20231102	121200	1081156800	43700	43700	43700	43700	0
460	20231102	121100	1081156800	43700	43700	43700	43700	1
461	20231102	121000	1081113100	43700	43650	43700	43650	13
462	20231102	120900	1080545600	43650	43650	43650	43650	0
463	20231102	120800	1080545600	43650	43650	43650	43650	1
464	20231102	120700	1080501950	43650	43650	43650	43650	0
465	20231102	120600	1080501950	43650	43650	43650	43650	33
466	20231102	120500	1079061500	43650	43650	43650	43650	14
467	20231102	120400	1078450400	43600	43600	43600	43600	0
468	20231102	120300	1078450400	43600	43600	43600	43600	0
469	20231102	120200	1078450400	43600	43600	43650	43600	30
470	20231102	120100	1077142150	43600	43550	43600	43550	62
471	20231102	120000	1074440550	43600	43600	43600	43600	0
472	20231102	115900	1074440550	43600	43650	43650	43600	43
473	20231102	115800	1072565400	43650	43600	43650	43600	20
474	20231102	115700	1071692500	43650	43650	43650	43650	15
475	20231102	115600	1071037750	43650	43650	43650	43650	18
476	20231102	115500	1070252050	43600	43550	43600	43550	8
477	20231102	115400	1069903300	43600	43600	43600	43600	1
478	20231102	115300	1069859700	43600	43600	43600	43600	132
479	20231102	115200	1064104500	43600	43550	43600	43550	37
480	20231102	115100	1062492400	43600	43600	43600	43600	0
481	20231102	115000	1062492400	43600	43600	43600	43600	0
482	20231102	114900	1062492400	43600	43600	43600	43600	0
483	20231102	114800	1062492400	43600	43600	43600	43600	15
484	20231102	114700	1061838400	43550	43550	43550	43550	0
485	20231102	114600	1061838400	43550	43500	43550	43500	376
486	20231102	114500	1045479650	43500	43400	43500	43400	158
487	20231102	114400	1038612250	43400	43450	43450	43400	211
488	20231102	114300	1029444800	43450	43500	43500	43450	60
489	20231102	114200	1026836800	43500	43500	43550	43500	704
490	20231102	114100	996211900	43500	43550	43550	43500	54
491	20231102	114000	993860800	43550	43650	43650	43550	737
492	20231102	113900	961733900	43650	43700	43700	43650	198
493	20231102	113800	953090350	43650	43700	43700	43650	294
494	20231102	113700	940255200	43700	43700	43700	43700	24
495	20231102	113600	939206400	43700	43700	43700	43700	0
496	20231102	113500	939206400	43700	43700	43700	43700	8
497	20231102	113400	938856800	43700	43700	43700	43700	12
498	20231102	113300	938332400	43700	43700	43700	43700	0
499	20231102	113200	938332400	43700	43700	43700	43700	14
500	20231102	113100	937720600	43700	43700	43700	43700	119
501	20231102	113000	932520300	43700	43700	43700	43700	40
502	20231102	112900	930772300	43700	43650	43700	43650	52
503	20231102	112800	928501900	43700	43750	43750	43650	245
504	20231102	112700	917806650	43750	43700	43750	43700	45
505	20231102	112600	915840100	43700	43700	43750	43700	108
506	20231102	112500	911119950	43700	43700	43750	43700	41
507	20231102	112400	909327450	43700	43700	43700	43700	185
508	20231102	112300	901242950	43750	43750	43750	43750	21
509	20231102	112200	900324200	43750	43750	43800	43750	68
510	20231102	112100	897349050	43750	43750	43750	43750	9
511	20231102	112000	896955300	43750	43750	43750	43750	16
512	20231102	111900	896255300	43800	43800	43800	43800	10
513	20231102	111800	895817300	43800	43750	43800	43750	99
514	20231102	111700	891485250	43850	43850	43850	43850	0
515	20231102	111600	891485250	43850	43800	43850	43800	31
516	20231102	111500	890125950	43800	43800	43850	43750	194
517	20231102	111400	881626900	43800	43800	43800	43800	0
518	20231102	111300	881626900	43800	43800	43800	43800	0
519	20231102	111200	881626900	43800	43750	43800	43750	60
520	20231102	111100	879001850	43700	43700	43700	43700	39
521	20231102	111000	877297550	43700	43700	43700	43700	25
522	20231102	110900	876205050	43700	43750	43800	43700	449
523	20231102	110800	856561850	43750	43750	43750	43750	49
524	20231102	110700	854418100	43750	43850	43850	43750	203
525	20231102	110600	845533550	43850	43850	43850	43850	101
526	20231102	110500	841104700	43850	43850	43850	43850	0
527	20231102	110400	841104700	43850	43850	43850	43850	22
528	20231102	110300	840140000	43850	43850	43850	43850	32
529	20231102	110200	838736800	43850	43850	43850	43850	36
530	20231102	110100	837158200	43850	43850	43850	43850	15
531	20231102	110000	836500450	43850	43850	43850	43850	0
532	20231102	105900	836500450	43850	43800	43850	43800	118
533	20231102	105800	831326950	43850	43850	43850	43850	15
534	20231102	105700	830669200	43850	43800	43850	43800	154
535	20231102	105600	823923900	43800	43800	43800	43800	42
536	20231102	105500	822084300	43800	43750	43800	43750	11
537	20231102	105400	821602650	43800	43850	43850	43800	39
538	20231102	105300	819893700	43800	43800	43800	43800	17
539	20231102	105200	819149100	43850	43850	43850	43850	30
540	20231102	105100	817833600	43800	43800	43800	43800	0
541	20231102	105000	817833600	43800	43800	43800	43800	16
542	20231102	104900	817132800	43800	43700	43800	43700	194
543	20231102	104800	808642550	43800	43800	43800	43800	1
544	20231102	104700	808598750	43750	43650	43750	43550	423
545	20231102	104600	790135450	43600	43800	43900	43600	1098
546	20231102	104500	742101150	43900	43850	43900	43850	120
547	20231102	104400	736839100	43850	43850	43850	43850	0
548	20231102	104300	736839100	43850	43850	43850	43850	34
549	20231102	104200	735348200	43800	43850	43850	43800	180
550	20231102	104100	727460800	43900	43900	43900	43900	3
551	20231102	104000	727329100	43950	43950	43950	43950	37
552	20231102	103900	725702950	43900	43900	43900	43900	94
553	20231102	103800	721576350	43850	43850	43850	43850	10
554	20231102	103700	721137850	43850	43850	43850	43850	0
555	20231102	103600	721137850	43850	43900	43900	43850	45
556	20231102	103500	719163850	43900	43900	43950	43900	140
557	20231102	103400	713017500	43850	43850	43850	43850	0
558	20231102	103300	713017500	43850	43850	43850	43850	111
559	20231102	103200	708150150	43850	43900	43900	43800	131
560	20231102	103100	702402050	43950	43900	43950	43900	66
561	20231102	103000	699503750	43900	43900	43900	43900	119
562	20231102	102900	694279650	43850	43850	43900	43850	206
563	20231102	102800	685245800	43900	43900	43950	43900	229
564	20231102	102700	675192150	43950	43950	43950	43950	25
565	20231102	102600	674093400	43900	43950	44000	43900	255
566	20231102	102500	662886600	43950	43950	43950	43950	81
567	20231102	102400	659326650	44000	44000	44000	44000	22
568	20231102	102300	658358650	44000	43950	44000	43950	20
569	20231102	102200	657478900	44000	44000	44050	44000	116
570	20231102	102100	652374150	44000	44000	44000	43950	299
571	20231102	102000	639218600	43950	44000	44000	43950	160
572	20231102	101900	632186550	43950	43950	43950	43950	143
573	20231102	101800	625901700	43900	43900	43900	43900	0
574	20231102	101700	625901700	43900	43950	43950	43900	67
575	20231102	101600	622957900	43950	43950	43950	43950	122
576	20231102	101500	617596000	43900	43900	43900	43900	89
577	20231102	101400	613688900	43900	43900	43900	43900	0
578	20231102	101300	613688900	43900	43950	43950	43900	152
579	20231102	101200	607009250	43850	43850	43850	43850	0
580	20231102	101100	607009250	43850	43950	43950	43850	59
581	20231102	101000	604417800	43950	43900	43950	43900	223
582	20231102	100900	594623650	43850	43850	43850	43850	116
583	20231102	100800	589537050	43850	43850	43850	43850	3
584	20231102	100700	589405500	43850	43850	43850	43800	70
585	20231102	100600	586336400	43800	43850	43850	43800	24
586	20231102	100500	585285150	43800	43850	43850	43800	120
587	20231102	100400	580027000	43850	43850	43850	43850	68
588	20231102	100300	577045200	43850	43850	43850	43850	0
589	20231102	100200	577045200	43850	43850	43850	43850	13
590	20231102	100100	576475150	43850	43800	43850	43800	116
591	20231102	100000	571388600	43800	43850	43850	43800	16
592	20231102	095900	570687050	43850	43850	43850	43850	62
593	20231102	095800	567968350	43850	43850	43850	43800	304
594	20231102	095700	554638000	43850	43800	43850	43800	332
595	20231102	095600	540079850	43800	43800	43800	43800	232
596	20231102	095500	529918250	43800	43800	43800	43750	52
597	20231102	095400	527641150	43800	43800	43800	43800	1
598	20231102	095300	527597350	43750	43800	43800	43750	83
599	20231102	095200	523965500	43800	43800	43800	43800	88
600	20231102	095100	520111100	43800	43850	43850	43800	36
601	20231102	095000	518533550	43800	43800	43800	43800	0
602	20231102	094900	518533550	43800	43800	43800	43800	1
603	20231102	094800	518489750	43800	43800	43800	43800	0
604	20231102	094700	518489750	43800	43750	43800	43750	318
605	20231102	094600	504566650	43850	43850	43850	43800	407
606	20231102	094500	486738700	43950	43900	43950	43900	154
607	20231102	094400	479976950	43800	43750	43800	43750	81
608	20231102	094300	476432250	44000	43800	44000	43800	109
609	20231102	094200	471654950	43750	43800	43800	43750	18
610	20231102	094100	470866700	43750	43850	43950	43750	173
611	20231102	094000	463269800	43850	43850	43850	43850	208
612	20231102	093900	454149000	43800	43950	43950	43800	332
613	20231102	093800	439607250	43900	43950	43950	43800	97
614	20231102	093700	435353100	43950	43900	44000	43900	553
615	20231102	093600	411045550	43900	43850	43900	43800	201
616	20231102	093500	402232200	43800	43750	43850	43750	116
617	20231102	093400	397153550	43750	43700	43750	43700	139
618	20231102	093300	391078300	43700	43700	43750	43650	258
619	20231102	093200	379806350	43700	43700	43700	43700	155
620	20231102	093100	373032850	43750	43850	43850	43750	164
621	20231102	093000	365855650	43750	43800	43800	43750	277
622	20231102	092900	353724500	43800	43800	43850	43800	95
623	20231102	092800	349563450	43800	43800	43800	43800	74
624	20231102	092700	346322250	43800	43750	43800	43750	206
625	20231102	092600	337306700	43750	43750	43850	43750	434
626	20231102	092500	318317650	43800	43800	43800	43800	67
627	20231102	092400	315383050	43800	43850	43900	43800	124
628	20231102	092300	309946350	43850	43850	43900	43700	420
629	20231102	092200	291537600	43850	43950	43950	43850	120
630	20231102	092100	286269100	43950	44000	44000	43900	1081
631	20231102	092000	238715800	43950	43950	43950	43950	175
632	20231102	091900	231024550	43950	43950	43950	43950	150
633	20231102	091800	224432050	43950	43900	43950	43900	227
634	20231102	091700	214463200	43900	43950	43950	43850	163
635	20231102	091600	207308900	43950	43850	43950	43850	80
636	20231102	091500	203797650	43850	43750	43850	43750	132
637	20231102	091400	198021150	43750	43750	43750	43750	179
638	20231102	091300	190189900	43750	43700	43800	43700	416
639	20231102	091200	171986700	43700	43850	43850	43700	502
640	20231102	091100	149997950	43900	43900	43900	43800	301
641	20231102	091000	136797700	43950	43950	43950	43900	61
642	20231102	090900	134119300	43900	43850	43950	43850	175
643	20231102	090800	126435500	43850	43900	43900	43750	85
644	20231102	090700	122713000	43800	43850	43900	43750	440
645	20231102	090600	103449750	43850	43900	43900	43850	2
646	20231102	090500	103362000	43900	43950	43950	43900	120
647	20231102	090400	98091200	44000	44050	44050	44000	391
648	20231102	090300	80884400	44050	44150	44150	44000	296
649	20231102	090200	67847900	44150	44250	44250	44100	202
650	20231102	090100	58929250	44250	44250	44300	44150	252
651	20231102	090000	47779550	44300	44300	44350	44200	1079