KissMeData/005850/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	184600	2389653750	29300	29300	29300	29300	3987
3	20231101	184500	2389653750	29300	29300	29300	29300	0
4	20231101	184400	2389653750	29300	29300	29300	29300	0
5	20231101	184300	2389653750	29300	29300	29300	29300	0
6	20231101	184200	2389653750	29300	29300	29300	29300	0
7	20231101	184100	2389653750	29300	29300	29300	29300	0
8	20231101	184000	2389653750	29300	29300	29300	29300	0
9	20231101	183900	2389653750	29300	29300	29300	29300	0
10	20231101	183800	2389653750	29300	29300	29300	29300	0
11	20231101	183700	2389653750	29300	29300	29300	29300	0
12	20231101	183600	2389653750	29300	29300	29300	29300	0
13	20231101	183500	2389653750	29300	29300	29300	29300	0
14	20231101	183400	2389653750	29300	29300	29300	29300	0
15	20231101	183300	2389653750	29300	29300	29300	29300	0
16	20231101	183200	2389653750	29300	29300	29300	29300	0
17	20231101	183100	2389653750	29300	29300	29300	29300	0
18	20231101	183000	2389653750	29300	29300	29300	29300	0
19	20231101	182900	2389653750	29300	29300	29300	29300	0
20	20231101	182800	2389653750	29300	29300	29300	29300	0
21	20231101	182700	2389653750	29300	29300	29300	29300	0
22	20231101	182600	2389653750	29300	29300	29300	29300	0
23	20231101	182500	2389653750	29300	29300	29300	29300	0
24	20231101	182400	2389653750	29300	29300	29300	29300	0
25	20231101	182300	2389653750	29300	29300	29300	29300	0
26	20231101	182200	2389653750	29300	29300	29300	29300	0
27	20231101	182100	2389653750	29300	29300	29300	29300	0
28	20231101	182000	2389653750	29300	29300	29300	29300	0
29	20231101	181900	2389653750	29300	29300	29300	29300	0
30	20231101	181800	2389653750	29300	29300	29300	29300	0
31	20231101	181700	2389653750	29300	29300	29300	29300	0
32	20231101	181600	2389653750	29300	29300	29300	29300	3987
33	20231101	181500	2389653750	29300	29300	29300	29300	0
34	20231101	181400	2389653750	29300	29300	29300	29300	0
35	20231101	181300	2389653750	29300	29300	29300	29300	0
36	20231101	181200	2389653750	29300	29300	29300	29300	0
37	20231101	181100	2389653750	29300	29300	29300	29300	0
38	20231101	181000	2389653750	29300	29300	29300	29300	0
39	20231101	180900	2389653750	29300	29300	29300	29300	0
40	20231101	180800	2389653750	29300	29300	29300	29300	0
41	20231101	180700	2389653750	29300	29300	29300	29300	0
42	20231101	180600	2389653750	29300	29300	29300	29300	0
43	20231101	180500	2389653750	29300	29300	29300	29300	0
44	20231101	180400	2389653750	29300	29300	29300	29300	0
45	20231101	180300	2389653750	29300	29300	29300	29300	0
46	20231101	180200	2389653750	29300	29300	29300	29300	0
47	20231101	180100	2389653750	29300	29300	29300	29300	0
48	20231101	180000	2389653750	29300	29300	29300	29300	0
49	20231101	175900	2389653750	29300	29300	29300	29300	0
50	20231101	175800	2389653750	29300	29300	29300	29300	0
51	20231101	175700	2389653750	29300	29300	29300	29300	0
52	20231101	175600	2389653750	29300	29300	29300	29300	0
53	20231101	175500	2389653750	29300	29300	29300	29300	0
54	20231101	175400	2389653750	29300	29300	29300	29300	0
55	20231101	175300	2389653750	29300	29300	29300	29300	0
56	20231101	175200	2389653750	29300	29300	29300	29300	0
57	20231101	175100	2389653750	29300	29300	29300	29300	0
58	20231101	175000	2389653750	29300	29300	29300	29300	0
59	20231101	174900	2389653750	29300	29300	29300	29300	0
60	20231101	174800	2389653750	29300	29300	29300	29300	0
61	20231101	174700	2389653750	29300	29300	29300	29300	0
62	20231101	174600	2389653750	29300	29300	29300	29300	3987
63	20231101	174500	2389653750	29300	29300	29300	29300	0
64	20231101	174400	2389653750	29300	29300	29300	29300	0
65	20231101	174300	2389653750	29300	29300	29300	29300	0
66	20231101	174200	2389653750	29300	29300	29300	29300	0
67	20231101	174100	2389653750	29300	29300	29300	29300	0
68	20231101	174000	2389653750	29300	29300	29300	29300	0
69	20231101	173900	2389653750	29300	29300	29300	29300	0
70	20231101	173800	2389653750	29300	29300	29300	29300	0
71	20231101	173700	2389653750	29300	29300	29300	29300	0
72	20231101	173600	2389653750	29300	29300	29300	29300	0
73	20231101	173500	2389653750	29300	29300	29300	29300	0
74	20231101	173400	2389653750	29300	29300	29300	29300	0
75	20231101	173300	2389653750	29300	29300	29300	29300	0
76	20231101	173200	2389653750	29300	29300	29300	29300	0
77	20231101	173100	2389653750	29300	29300	29300	29300	0
78	20231101	173000	2389653750	29300	29300	29300	29300	0
79	20231101	172900	2389653750	29300	29300	29300	29300	0
80	20231101	172800	2389653750	29300	29300	29300	29300	0
81	20231101	172700	2389653750	29300	29300	29300	29300	0
82	20231101	172600	2389653750	29300	29300	29300	29300	0
83	20231101	172500	2389653750	29300	29300	29300	29300	0
84	20231101	172400	2389653750	29300	29300	29300	29300	0
85	20231101	172300	2389653750	29300	29300	29300	29300	0
86	20231101	172200	2389653750	29300	29300	29300	29300	0
87	20231101	172100	2389653750	29300	29300	29300	29300	0
88	20231101	172000	2389653750	29300	29300	29300	29300	0
89	20231101	171900	2389653750	29300	29300	29300	29300	0
90	20231101	171800	2389653750	29300	29300	29300	29300	0
91	20231101	171700	2389653750	29300	29300	29300	29300	0
92	20231101	171600	2389653750	29300	29300	29300	29300	3987
93	20231101	171500	2389653750	29300	29300	29300	29300	0
94	20231101	171400	2389653750	29300	29300	29300	29300	0
95	20231101	171300	2389653750	29300	29300	29300	29300	0
96	20231101	171200	2389653750	29300	29300	29300	29300	0
97	20231101	171100	2389653750	29300	29300	29300	29300	0
98	20231101	171000	2389653750	29300	29300	29300	29300	0
99	20231101	170900	2389653750	29300	29300	29300	29300	0
100	20231101	170800	2389653750	29300	29300	29300	29300	0
101	20231101	170700	2389653750	29300	29300	29300	29300	0
102	20231101	170600	2389653750	29300	29300	29300	29300	0
103	20231101	170500	2389653750	29300	29300	29300	29300	0
104	20231101	170400	2389653750	29300	29300	29300	29300	0
105	20231101	170300	2389653750	29300	29300	29300	29300	0
106	20231101	170200	2389653750	29300	29300	29300	29300	0
107	20231101	170100	2389653750	29300	29300	29300	29300	0
108	20231101	170000	2389653750	29300	29300	29300	29300	0
109	20231101	165900	2389653750	29300	29300	29300	29300	0
110	20231101	165800	2389653750	29300	29300	29300	29300	0
111	20231101	165700	2389653750	29300	29300	29300	29300	0
112	20231101	165600	2389653750	29300	29300	29300	29300	0
113	20231101	165500	2389653750	29300	29300	29300	29300	0
114	20231101	165400	2389653750	29300	29300	29300	29300	0
115	20231101	165300	2389653750	29300	29300	29300	29300	0
116	20231101	165200	2389653750	29300	29300	29300	29300	0
117	20231101	165100	2389653750	29300	29300	29300	29300	0
118	20231101	165000	2389653750	29300	29300	29300	29300	0
119	20231101	164900	2389653750	29300	29300	29300	29300	0
120	20231101	164800	2389653750	29300	29300	29300	29300	0
121	20231101	164700	2389653750	29300	29300	29300	29300	0
122	20231101	164600	2389653750	29300	29300	29300	29300	3987
123	20231101	164500	2389653750	29300	29300	29300	29300	0
124	20231101	164400	2389653750	29300	29300	29300	29300	0
125	20231101	164300	2389653750	29300	29300	29300	29300	0
126	20231101	164200	2389653750	29300	29300	29300	29300	0
127	20231101	164100	2389653750	29300	29300	29300	29300	0
128	20231101	164000	2389653750	29300	29300	29300	29300	0
129	20231101	163900	2389653750	29300	29300	29300	29300	0
130	20231101	163800	2389653750	29300	29300	29300	29300	0
131	20231101	163700	2389653750	29300	29300	29300	29300	0
132	20231101	163600	2389653750	29300	29300	29300	29300	0
133	20231101	163500	2389653750	29300	29300	29300	29300	0
134	20231101	163400	2389653750	29300	29300	29300	29300	0
135	20231101	163300	2389653750	29300	29300	29300	29300	0
136	20231101	163200	2389653750	29300	29300	29300	29300	0
137	20231101	163100	2389653750	29300	29300	29300	29300	0
138	20231101	163000	2389653750	29300	29300	29300	29300	0
139	20231101	162900	2389653750	29300	29300	29300	29300	0
140	20231101	162800	2389653750	29300	29300	29300	29300	0
141	20231101	162700	2389653750	29300	29300	29300	29300	0
142	20231101	162600	2389653750	29300	29300	29300	29300	0
143	20231101	162500	2389653750	29300	29300	29300	29300	0
144	20231101	162400	2389653750	29300	29300	29300	29300	0
145	20231101	162300	2389653750	29300	29300	29300	29300	0
146	20231101	162200	2389653750	29300	29300	29300	29300	0
147	20231101	162100	2389653750	29300	29300	29300	29300	0
148	20231101	162000	2389653750	29300	29300	29300	29300	0
149	20231101	161900	2389653750	29300	29300	29300	29300	0
150	20231101	161800	2389653750	29300	29300	29300	29300	0
151	20231101	161700	2389653750	29300	29300	29300	29300	0
152	20231101	161600	2389653750	29300	29300	29300	29300	3987
153	20231101	161500	2389653750	29300	29300	29300	29300	0
154	20231101	161400	2389653750	29300	29300	29300	29300	0
155	20231101	161300	2389653750	29300	29300	29300	29300	0
156	20231101	161200	2389653750	29300	29300	29300	29300	0
157	20231101	161100	2389653750	29300	29300	29300	29300	0
158	20231101	161000	2389653750	29300	29300	29300	29300	0
159	20231101	160900	2389653750	29300	29300	29300	29300	0
160	20231101	160800	2389653750	29300	29300	29300	29300	0
161	20231101	160700	2389653750	29300	29300	29300	29300	0
162	20231101	160600	2389653750	29300	29300	29300	29300	0
163	20231101	160500	2389653750	29300	29300	29300	29300	0
164	20231101	160400	2389653750	29300	29300	29300	29300	0
165	20231101	160300	2389653750	29300	29300	29300	29300	0
166	20231101	160200	2389653750	29300	29300	29300	29300	0
167	20231101	160100	2389653750	29300	29300	29300	29300	0
168	20231101	160000	2389653750	29300	29300	29300	29300	0
169	20231101	155900	2389653750	29300	29300	29300	29300	0
170	20231101	155800	2389653750	29300	29300	29300	29300	0
171	20231101	155700	2389653750	29300	29300	29300	29300	0
172	20231101	155600	2389653750	29300	29300	29300	29300	0
173	20231101	155500	2389653750	29300	29300	29300	29300	0
174	20231101	155400	2389653750	29300	29300	29300	29300	0
175	20231101	155300	2389653750	29300	29300	29300	29300	0
176	20231101	155200	2389653750	29300	29300	29300	29300	0
177	20231101	155100	2389653750	29300	29300	29300	29300	0
178	20231101	155000	2389653750	29300	29300	29300	29300	0
179	20231101	154900	2389653750	29300	29300	29300	29300	0
180	20231101	154800	2389653750	29300	29300	29300	29300	0
181	20231101	154700	2389653750	29300	29300	29300	29300	0
182	20231101	154600	2389653750	29300	29300	29300	29300	3987
183	20231101	154500	2389653750	29300	29300	29300	29300	0
184	20231101	154400	2389653750	29300	29300	29300	29300	0
185	20231101	154300	2389653750	29300	29300	29300	29300	0
186	20231101	154200	2389653750	29300	29300	29300	29300	0
187	20231101	154100	2389653750	29300	29300	29300	29300	0
188	20231101	154000	2389653750	29300	29300	29300	29300	0
189	20231101	153900	2389653750	29300	29300	29300	29300	0
190	20231101	153800	2389653750	29300	29300	29300	29300	0
191	20231101	153700	2389653750	29300	29300	29300	29300	0
192	20231101	153600	2389653750	29300	29300	29300	29300	0
193	20231101	153500	2389653750	29300	29300	29300	29300	0
194	20231101	153400	2389653750	29300	29300	29300	29300	0
195	20231101	153300	2389653750	29300	29300	29300	29300	0
196	20231101	153200	2389653750	29300	29300	29300	29300	0
197	20231101	153100	2389653750	29300	29300	29300	29300	0
198	20231101	153000	2389653750	29300	29300	29300	29300	3987
199	20231101	152900	2272834650	29350	29350	29350	29350	0
200	20231101	152800	2272834650	29350	29350	29350	29350	0
201	20231101	152700	2272834650	29350	29350	29350	29350	0
202	20231101	152600	2272834650	29350	29350	29350	29350	0
203	20231101	152500	2272834650	29350	29350	29350	29350	0
204	20231101	152400	2272834650	29350	29350	29350	29350	0
205	20231101	152300	2272834650	29350	29350	29350	29350	0
206	20231101	152200	2272834650	29350	29350	29350	29350	0
207	20231101	152100	2272834650	29350	29350	29350	29350	0
208	20231101	152000	2272834650	29350	29350	29350	29350	0
209	20231101	151900	2272834650	29350	29300	29350	29300	508
210	20231101	151800	2257947950	29300	29300	29400	29250	1129
211	20231101	151700	2224863000	29250	29250	29300	29250	280
212	20231101	151600	2216670550	29250	29250	29300	29250	243
213	20231101	151500	2209562200	29250	29250	29300	29250	102
214	20231101	151400	2206578500	29250	29250	29300	29250	135
215	20231101	151300	2202629450	29250	29300	29300	29250	285
216	20231101	151200	2194286050	29250	29250	29300	29250	74
217	20231101	151100	2192120350	29300	29300	29300	29250	33
218	20231101	151000	2191153550	29300	29250	29350	29250	688
219	20231101	150900	2170993150	29300	29300	29300	29250	135
220	20231101	150800	2167039550	29300	29250	29300	29250	86
221	20231101	150700	2164519950	29250	29300	29300	29250	477
222	20231101	150600	2150544850	29300	29250	29300	29250	302
223	20231101	150500	2141699100	29300	29250	29300	29250	125
224	20231101	150400	2138037250	29250	29250	29300	29250	81
225	20231101	150300	2135666550	29300	29250	29300	29250	87
226	20231101	150200	2133119100	29300	29300	29300	29250	103
227	20231101	150100	2130104350	29250	29250	29300	29250	46
228	20231101	150000	2128757250	29250	29250	29300	29250	61
229	20231101	145900	2126971650	29250	29300	29300	29250	150
230	20231101	145800	2122583200	29250	29300	29300	29250	57
231	20231101	145700	2120914250	29250	29250	29300	29250	51
232	20231101	145600	2119421550	29250	29250	29300	29250	159
233	20231101	145500	2114764200	29250	29300	29300	29250	132
234	20231101	145400	2110900250	29250	29250	29300	29250	41
235	20231101	145300	2109700350	29300	29300	29300	29250	72
236	20231101	145200	2107592550	29250	29300	29300	29250	57
237	20231101	145100	2105923850	29250	29300	29300	29250	109
238	20231101	145000	2102732300	29250	29250	29300	29250	351
239	20231101	144900	2092464850	29250	29250	29300	29250	72
240	20231101	144800	2090357050	29250	29300	29300	29250	104
241	20231101	144700	2087313400	29250	29250	29300	29250	403
242	20231101	144600	2075520250	29250	29300	29300	29250	60
243	20231101	144500	2073763900	29250	29250	29300	29250	39
244	20231101	144400	2072622450	29250	29250	29300	29250	66
245	20231101	144300	2070690750	29250	29300	29300	29250	53
246	20231101	144200	2069139150	29250	29250	29300	29250	41
247	20231101	144100	2067939050	29300	29300	29300	29250	36
248	20231101	144000	2066884350	29300	29250	29300	29250	81
249	20231101	143900	2064513750	29250	29250	29300	29250	17
250	20231101	143800	2064015800	29250	29300	29300	29250	65
251	20231101	143700	2062113200	29250	29250	29300	29250	15
252	20231101	143600	2061673800	29250	29250	29300	29250	134
253	20231101	143500	2057753550	29250	29350	29350	29250	6208
254	20231101	143400	1875905950	29300	29300	29350	29300	60
255	20231101	143300	1874145150	29300	29300	29350	29300	377
256	20231101	143200	1863097850	29350	29350	29350	29300	49
257	20231101	143100	1861659850	29350	29300	29350	29300	43
258	20231101	143000	1860399250	29300	29300	29350	29300	47
259	20231101	142900	1859019950	29350	29300	29350	29300	122
260	20231101	142800	1855442050	29350	29300	29350	29300	1019
261	20231101	142700	1825584450	29300	29300	29350	29300	181
262	20231101	142600	1820277300	29350	29350	29350	29300	170
263	20231101	142500	1815289800	29300	29350	29350	29300	18
264	20231101	142400	1814761700	29300	29300	29350	29300	130
265	20231101	142300	1810950200	29350	29350	29350	29300	31
266	20231101	142200	1810040450	29350	29300	29350	29300	97
267	20231101	142100	1807196250	29350	29350	29350	29300	290
268	20231101	142000	1798684800	29350	29300	29350	29300	183
269	20231101	141900	1793316450	29300	29350	29350	29300	62
270	20231101	141800	1791496800	29350	29350	29350	29300	256
271	20231101	141700	1783985950	29300	29350	29350	29300	207
272	20231101	141600	1777912100	29350	29300	29350	29300	33
273	20231101	141500	1776943650	29300	29350	29350	29300	137
274	20231101	141400	1772926700	29300	29300	29350	29300	52
275	20231101	141300	1771400700	29300	29300	29350	29300	289
276	20231101	141200	1762922600	29350	29350	29350	29300	88
277	20231101	141100	1760339850	29300	29300	29350	29300	81
278	20231101	141000	1757965450	29300	29300	29350	29300	45
279	20231101	140900	1756646250	29350	29300	29350	29300	150
280	20231101	140800	1752248700	29300	29300	29350	29300	107
281	20231101	140700	1749110950	29300	29300	29350	29300	329
282	20231101	140600	1739469500	29350	29400	29400	29350	1231
283	20231101	140500	1703339000	29350	29400	29400	29350	46
284	20231101	140400	1701986650	29450	29350	29450	29350	144
285	20231101	140300	1697755450	29400	29400	29400	29350	192
286	20231101	140200	1692112200	29350	29400	29400	29350	224
287	20231101	140100	1685526850	29400	29450	29450	29400	41
288	20231101	140000	1684319500	29450	29400	29450	29400	45
289	20231101	135900	1682994450	29400	29400	29450	29400	66
290	20231101	135800	1681053350	29450	29450	29450	29400	50
291	20231101	135700	1679581050	29400	29450	29450	29400	85
292	20231101	135600	1677080400	29400	29400	29450	29400	38
293	20231101	135500	1675961500	29400	29400	29450	29400	79
294	20231101	135400	1673637550	29400	29400	29400	29350	72
295	20231101	135300	1671520800	29400	29350	29400	29350	392
296	20231101	135200	1659996100	29350	29350	29400	29350	109
297	20231101	135100	1656795250	29400	29400	29400	29350	36
298	20231101	135000	1655736900	29400	29450	29450	29400	148
299	20231101	134900	1651384400	29450	29450	29450	29400	41
300	20231101	134800	1650177100	29400	29400	29450	29400	84
301	20231101	134700	1647705900	29450	29450	29450	29400	24
302	20231101	134600	1646999150	29450	29400	29450	29400	211
303	20231101	134500	1640787750	29400	29400	29450	29400	31
304	20231101	134400	1639874950	29400	29400	29450	29400	54
305	20231101	134300	1638287300	29350	29400	29400	29350	67
306	20231101	134200	1636320050	29400	29350	29450	29350	201
307	20231101	134100	1630409700	29400	29400	29400	29350	178
308	20231101	134000	1625184050	29400	29400	29400	29350	142
309	20231101	133900	1621009300	29350	29350	29400	29350	142
310	20231101	133800	1616840950	29400	29400	29400	29350	30
311	20231101	133700	1615959050	29400	29400	29400	29350	25
312	20231101	133600	1615224100	29350	29350	29400	29350	255
313	20231101	133500	1607739150	29300	29350	29350	29300	79
314	20231101	133400	1605421550	29350	29350	29350	29300	87
315	20231101	133300	1602870750	29350	29300	29350	29300	69
316	20231101	133200	1600846850	29300	29350	29350	29300	101
317	20231101	133100	1597885100	29350	29300	29350	29300	20
318	20231101	133000	1597298200	29350	29350	29350	29300	280
319	20231101	132900	1589084200	29350	29300	29350	29300	40
320	20231101	132800	1587910300	29350	29300	29350	29300	534
321	20231101	132700	1572262450	29300	29350	29350	29300	456
322	20231101	132600	1558882950	29350	29300	29350	29300	60
323	20231101	132500	1557122550	29300	29350	29350	29300	156
324	20231101	132400	1552548950	29350	29350	29350	29300	51
325	20231101	132300	1551052150	29300	29350	29350	29300	40
326	20231101	132200	1549879300	29350	29400	29400	29350	928
327	20231101	132100	1522640000	29350	29400	29400	29350	81
328	20231101	132000	1520261250	29350	29350	29400	29350	75
329	20231101	131900	1518058900	29350	29350	29400	29350	86
330	20231101	131800	1515533100	29350	29300	29350	29300	277
331	20231101	131700	1507407000	29300	29350	29350	29300	33
332	20231101	131600	1506438500	29350	29300	29350	29300	89
333	20231101	131500	1503829000	29350	29300	29350	29300	169
334	20231101	131400	1498870250	29300	29350	29350	29300	27
335	20231101	131300	1498077850	29350	29350	29400	29300	290
336	20231101	131200	1489555400	29400	29300	29400	29300	79
337	20231101	131100	1487236200	29300	29350	29400	29300	70
338	20231101	131000	1485183550	29350	29300	29400	29300	180
339	20231101	130900	1479899750	29350	29350	29350	29300	196
340	20231101	130800	1474150800	29300	29350	29350	29300	152
341	20231101	130700	1469690650	29350	29400	29400	29300	262
342	20231101	130600	1462000350	29400	29400	29400	29300	112
343	20231101	130500	1458712700	29350	29350	29400	29350	1432
344	20231101	130400	1416682800	29350	29400	29400	29350	129
345	20231101	130300	1412893900	29350	29350	29350	29350	2
346	20231101	130200	1412835200	29400	29350	29400	29350	91
347	20231101	130100	1410163850	29350	29400	29400	29350	2
348	20231101	130000	1410105100	29400	29400	29400	29350	439
349	20231101	125900	1397201050	29450	29400	29450	29400	4
350	20231101	125800	1397083300	29400	29400	29450	29400	95
351	20231101	125700	1394289900	29400	29400	29450	29400	26
352	20231101	125600	1393524300	29400	29400	29450	29400	77
353	20231101	125500	1391258100	29400	29400	29400	29400	101
354	20231101	125400	1388288700	29400	29450	29450	29400	7
355	20231101	125300	1388082650	29400	29450	29450	29400	120
356	20231101	125200	1384553100	29450	29400	29450	29400	20
357	20231101	125100	1383965000	29400	29400	29450	29400	161
358	20231101	125000	1379229700	29400	29450	29450	29400	94
359	20231101	124900	1376465000	29450	29400	29450	29400	17
360	20231101	124800	1375964400	29400	29450	29450	29400	85
361	20231101	124700	1373465150	29400	29400	29450	29400	7
362	20231101	124600	1373259250	29450	29400	29450	29400	71
363	20231101	124500	1371170850	29400	29500	29500	29400	12
364	20231101	124400	1370816950	29400	29400	29450	29400	113
365	20231101	124300	1367492250	29450	29500	29500	29450	10
366	20231101	124200	1367197700	29400	29500	29500	29400	27
367	20231101	124100	1366401300	29400	29400	29400	29400	51
368	20231101	124000	1364901900	29400	29450	29450	29400	286
369	20231101	123900	1356479250	29450	29450	29500	29450	291
370	20231101	123800	1347908500	29500	29500	29500	29450	13
371	20231101	123700	1347525050	29450	29450	29500	29450	100
372	20231101	123600	1344578500	29450	29500	29500	29450	37
373	20231101	123500	1343487900	29450	29450	29450	29450	80
374	20231101	123400	1341131900	29450	29450	29500	29450	43
375	20231101	123300	1339863500	29450	29450	29450	29450	1
376	20231101	123200	1339834050	29450	29450	29450	29450	60
377	20231101	123100	1338067050	29450	29450	29450	29450	2
378	20231101	123000	1338008150	29500	29500	29500	29450	59
379	20231101	122900	1336270250	29500	29450	29500	29400	499
380	20231101	122800	1321570650	29400	29400	29450	29400	87
381	20231101	122700	1319011750	29400	29450	29450	29400	50
382	20231101	122600	1317539300	29450	29450	29450	29450	83
383	20231101	122500	1315094950	29400	29450	29450	29400	138
384	20231101	122400	1311034000	29400	29400	29450	29400	31
385	20231101	122300	1310121150	29400	29400	29400	29400	51
386	20231101	122200	1308621750	29400	29400	29450	29400	225
387	20231101	122100	1301995750	29400	29400	29500	29400	95
388	20231101	122000	1299200250	29400	29400	29400	29400	1
389	20231101	121900	1299170850	29500	29500	29500	29400	72
390	20231101	121800	1297051950	29450	29400	29500	29400	209
391	20231101	121700	1290891450	29450	29400	29450	29400	8
392	20231101	121600	1290655900	29400	29500	29500	29400	57
393	20231101	121500	1288979800	29400	29400	29500	29400	128
394	20231101	121400	1285209200	29450	29400	29450	29400	64
395	20231101	121300	1283327000	29450	29450	29500	29450	85
396	20231101	121200	1280822550	29400	29450	29450	29400	96
397	20231101	121100	1277998350	29400	29400	29450	29400	3
398	20231101	121000	1277910100	29400	29400	29500	29400	33
399	20231101	120900	1276939700	29400	29450	29450	29400	81
400	20231101	120800	1274556850	29400	29400	29450	29400	34
401	20231101	120700	1273556250	29450	29450	29500	29400	315
402	20231101	120600	1264279800	29450	29450	29450	29400	30
403	20231101	120500	1263396350	29400	29400	29450	29400	79
404	20231101	120400	1261072550	29400	29450	29450	29400	46
405	20231101	120300	1259719300	29400	29400	29400	29400	67
406	20231101	120200	1257749500	29400	29400	29400	29400	2
407	20231101	120100	1257690700	29400	29450	29450	29400	38
408	20231101	120000	1256572600	29400	29450	29450	29400	91
409	20231101	115900	1253896200	29400	29400	29450	29400	142
410	20231101	115800	1249716850	29400	29400	29400	29400	83
411	20231101	115700	1247276650	29450	29400	29450	29400	19
412	20231101	115600	1246717150	29400	29450	29450	29400	50
413	20231101	115500	1245246550	29400	29400	29450	29400	43
414	20231101	115400	1243980350	29450	29450	29450	29450	51
415	20231101	115300	1242478400	29400	29450	29450	29400	207
416	20231101	115200	1236384800	29400	29400	29500	29400	47
417	20231101	115100	1235001250	29400	29400	29500	29400	53
418	20231101	115000	1233442950	29400	29400	29500	29400	3
419	20231101	114900	1233354650	29400	29400	29500	29400	118
420	20231101	114800	1229882150	29400	29500	29500	29400	45
421	20231101	114700	1228556750	29500	29500	29500	29400	75
422	20231101	114600	1226348050	29500	29500	29550	29400	552
423	20231101	114500	1210081450	29400	29450	29500	29400	69
424	20231101	114400	1208048250	29400	29450	29500	29400	72
425	20231101	114300	1205928750	29450	29450	29500	29450	39
426	20231101	114200	1204778500	29450	29400	29500	29400	107
427	20231101	114100	1201627300	29500	29450	29500	29400	202
428	20231101	114000	1195676900	29450	29500	29500	29400	62
429	20231101	113900	1193853050	29500	29400	29500	29400	24
430	20231101	113800	1193145200	29500	29500	29500	29400	47
431	20231101	113700	1191759800	29450	29500	29500	29450	127
432	20231101	113600	1188016400	29450	29500	29500	29450	190
433	20231101	113500	1182415850	29500	29500	29500	29450	96
434	20231101	113400	1179586400	29500	29500	29500	29450	28
435	20231101	113300	1178760500	29400	29400	29500	29400	73
436	20231101	113200	1176612200	29500	29400	29500	29400	2
437	20231101	113100	1176553300	29500	29500	29500	29350	120
438	20231101	113000	1173022250	29500	29350	29500	29300	539
439	20231101	112900	1157188800	29300	29300	29350	29300	47
440	20231101	112800	1155809450	29300	29350	29350	29300	165
441	20231101	112700	1150969250	29300	29300	29350	29300	212
442	20231101	112600	1144753700	29300	29300	29300	29250	269
443	20231101	112500	1136874550	29300	29300	29300	29250	146
444	20231101	112400	1132597750	29300	29300	29300	29250	153
445	20231101	112300	1128117400	29250	29300	29300	29250	155
446	20231101	112200	1123577050	29300	29300	29300	29250	116
447	20231101	112100	1120178300	29250	29300	29300	29250	676
448	20231101	112000	1100376050	29300	29250	29300	29250	110
449	20231101	111900	1097153200	29300	29300	29300	29250	83
450	20231101	111800	1094723850	29300	29300	29300	29250	26
451	20231101	111700	1093962100	29300	29250	29300	29250	117
452	20231101	111600	1090537900	29250	29300	29300	29250	110
453	20231101	111500	1087315100	29300	29250	29300	29250	204
454	20231101	111400	1081345000	29300	29300	29300	29250	91
455	20231101	111300	1078679600	29300	29250	29300	29250	20
456	20231101	111200	1078094450	29300	29300	29300	29250	87
457	20231101	111100	1075547900	29300	29300	29300	29250	346
458	20231101	111000	1065426700	29300	29250	29300	29250	104
459	20231101	110900	1062382150	29250	29250	29300	29250	97
460	20231101	110800	1059544800	29300	29250	29300	29250	65
461	20231101	110700	1057642850	29250	29250	29250	29250	2
462	20231101	110600	1057584350	29300	29250	29300	29250	69
463	20231101	110500	1055564250	29250	29300	29300	29250	81
464	20231101	110400	1053193550	29250	29250	29300	29250	103
465	20231101	110300	1050175800	29250	29250	29300	29250	88
466	20231101	110200	1047600000	29300	29250	29300	29250	4
467	20231101	110100	1047482900	29300	29250	29300	29250	195
468	20231101	110000	1041773100	29300	29300	29300	29300	57
469	20231101	105900	1040103000	29300	29250	29300	29250	136
470	20231101	105800	1036121800	29250	29250	29300	29250	40
471	20231101	105700	1034951750	29250	29300	29300	29250	2
472	20231101	105600	1034893200	29300	29300	29300	29250	2219
473	20231101	105500	969879150	29300	29350	29350	29300	42
474	20231101	105400	968648300	29350	29350	29400	29350	574
475	20231101	105300	951801300	29350	29350	29350	29350	0
476	20231101	105200	951801300	29350	29350	29450	29350	614
477	20231101	105100	933753400	29350	29350	29350	29350	30
478	20231101	105000	932872900	29400	29400	29400	29400	9
479	20231101	104900	932608300	29350	29400	29400	29350	42
480	20231101	104800	931375200	29400	29400	29400	29350	47
481	20231101	104700	929995350	29400	29400	29400	29350	24
482	20231101	104600	929289850	29400	29450	29450	29350	219
483	20231101	104500	922850950	29400	29450	29450	29400	24
484	20231101	104400	922145200	29400	29400	29450	29400	121
485	20231101	104300	918587750	29400	29450	29450	29400	18
486	20231101	104200	918057700	29450	29450	29450	29450	28
487	20231101	104100	917233100	29400	29400	29450	29400	101
488	20231101	104000	914263650	29400	29450	29450	29400	74
489	20231101	103900	912087900	29450	29450	29450	29450	35
490	20231101	103800	911057150	29400	29450	29450	29400	146
491	20231101	103700	906763200	29450	29450	29450	29450	6
492	20231101	103600	906586500	29400	29400	29400	29350	1309
493	20231101	103500	868106950	29400	29350	29400	29350	3
494	20231101	103400	868018850	29350	29350	29350	29350	40
495	20231101	103300	866844850	29400	29350	29400	29350	94
496	20231101	103200	864085100	29350	29350	29350	29350	108
497	20231101	103100	860915300	29350	29350	29400	29350	168
498	20231101	103000	855984400	29400	29400	29400	29350	1074
499	20231101	102900	824409450	29450	29400	29450	29400	28
500	20231101	102800	823585850	29400	29450	29450	29400	64
501	20231101	102700	821703700	29450	29450	29450	29400	145
502	20231101	102600	817435950	29450	29450	29450	29400	180
503	20231101	102500	812142900	29450	29400	29450	29400	291
504	20231101	102400	803574000	29400	29400	29500	29400	52
505	20231101	102300	802044050	29400	29450	29500	29400	1207
506	20231101	102200	766499900	29500	29500	29500	29450	317
507	20231101	102100	757148450	29550	29500	29550	29500	50
508	20231101	102000	755673300	29500	29500	29500	29500	32
509	20231101	101900	754729300	29500	29550	29550	29500	73
510	20231101	101800	752575750	29500	29500	29550	29500	34
511	20231101	101700	751572100	29550	29500	29550	29500	155
512	20231101	101600	746998250	29450	29500	29500	29450	22
513	20231101	101500	746350150	29500	29500	29500	29450	85
514	20231101	101400	743843600	29500	29550	29550	29500	92
515	20231101	101300	741129450	29500	29450	29550	29450	486
516	20231101	101200	726793150	29500	29500	29500	29500	186
517	20231101	101100	721306150	29500	29550	29550	29500	65
518	20231101	101000	719387000	29550	29550	29550	29500	82
519	20231101	100900	716964900	29550	29500	29550	29500	45
520	20231101	100800	715636300	29500	29550	29550	29500	53
521	20231101	100700	714072100	29550	29500	29550	29500	36
522	20231101	100600	713010050	29500	29500	29500	29500	19
523	20231101	100500	712449550	29550	29500	29550	29500	22
524	20231101	100400	711800450	29550	29600	29600	29550	216
525	20231101	100300	705417050	29550	29550	29600	29550	223
526	20231101	100200	698827250	29600	29550	29600	29500	107
527	20231101	100100	695665900	29550	29500	29550	29500	62
528	20231101	100000	693835750	29500	29550	29600	29500	65
529	20231101	095900	691915900	29550	29550	29550	29550	62
530	20231101	095800	690083800	29550	29550	29600	29550	54
531	20231101	095700	688488000	29550	29500	29550	29500	249
532	20231101	095600	681131500	29500	29500	29550	29500	121
533	20231101	095500	677560800	29500	29500	29500	29450	141
534	20231101	095400	673402950	29500	29450	29500	29450	68
535	20231101	095300	671397950	29450	29500	29550	29450	190
536	20231101	095200	665796850	29500	29450	29500	29450	236
537	20231101	095100	658835850	29500	29550	29550	29500	872
538	20231101	095000	633105150	29550	29550	29550	29550	313
539	20231101	094900	623856000	29550	29500	29550	29450	718
540	20231101	094800	602672150	29500	29500	29500	29450	23
541	20231101	094700	601994650	29500	29450	29500	29450	765
542	20231101	094600	579464800	29400	29400	29450	29400	94
543	20231101	094500	576699750	29450	29400	29450	29400	62
544	20231101	094400	574876250	29400	29450	29450	29400	374
545	20231101	094300	563869950	29450	29600	29600	29450	1756
546	20231101	094200	511967000	29650	29600	29650	29600	184
547	20231101	094100	506520400	29650	29650	29650	29600	804
548	20231101	094000	482684850	29700	29650	29700	29650	30
549	20231101	093900	481794800	29700	29700	29700	29650	31
550	20231101	093800	480875100	29700	29650	29700	29650	28
551	20231101	093700	480044500	29700	29700	29700	29650	60
552	20231101	093600	478263500	29650	29700	29700	29650	275
553	20231101	093500	470096950	29650	29650	29700	29650	73
554	20231101	093400	467931900	29650	29650	29700	29650	40
555	20231101	093300	466745800	29650	29650	29650	29650	73
556	20231101	093200	464581350	29700	29700	29700	29650	73
557	20231101	093100	462416350	29700	29650	29700	29650	73
558	20231101	093000	460251100	29700	29700	29700	29600	164
559	20231101	092900	455383650	29700	29700	29700	29600	64
560	20231101	092800	453486050	29650	29550	29650	29550	710
561	20231101	092700	432468550	29550	29600	29600	29550	423
562	20231101	092600	419966500	29600	29650	29650	29600	562
563	20231101	092500	403329950	29700	29650	29700	29600	567
564	20231101	092400	386515400	29600	29650	29650	29600	631
565	20231101	092300	367806900	29650	29700	29700	29650	630
566	20231101	092200	349096050	29700	29700	29750	29700	657
567	20231101	092100	329583100	29550	29750	29750	29550	1594
568	20231101	092000	282319200	29750	29800	29800	29750	553
569	20231101	091900	265841350	29800	29850	29900	29800	979
570	20231101	091800	236611300	29800	29700	29800	29700	756
571	20231101	091700	214108750	29700	29750	29750	29700	111
572	20231101	091600	210807500	29750	29750	29750	29700	57
573	20231101	091500	209112750	29700	29750	29750	29700	25
574	20231101	091400	208370000	29700	29700	29750	29700	146
575	20231101	091300	204032350	29700	29700	29700	29700	116
576	20231101	091200	200587150	29700	29700	29700	29650	123
577	20231101	091100	196935050	29700	29700	29700	29650	727
578	20231101	091000	175345500	29650	29750	29750	29650	716
579	20231101	090900	154112550	29700	29700	29750	29650	715
580	20231101	090800	132873300	29700	29650	29700	29650	203
581	20231101	090700	126853950	29700	29700	29700	29650	228
582	20231101	090600	120083350	29700	29600	29700	29600	645
583	20231101	090500	100984100	29550	29700	29700	29550	349
584	20231101	090400	90649050	29700	29800	29850	29700	1426
585	20231101	090300	48202900	29850	29900	29900	29850	304
586	20231101	090200	39117500	29950	29900	29950	29900	10
587	20231101	090100	38818050	29900	29850	29950	29850	315
588	20231101	090000	29396400	29850	30000	30050	29850	981