KissMeData/000210/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	183000	2136316600	41550	41550	41550	41550	2049
3	20231101	182900	2136316600	41550	41550	41550	41550	0
4	20231101	182800	2136316600	41550	41550	41550	41550	0
5	20231101	182700	2136316600	41550	41550	41550	41550	0
6	20231101	182600	2136316600	41550	41550	41550	41550	0
7	20231101	182500	2136316600	41550	41550	41550	41550	0
8	20231101	182400	2136316600	41550	41550	41550	41550	0
9	20231101	182300	2136316600	41550	41550	41550	41550	0
10	20231101	182200	2136316600	41550	41550	41550	41550	0
11	20231101	182100	2136316600	41550	41550	41550	41550	0
12	20231101	182000	2136316600	41550	41550	41550	41550	0
13	20231101	181900	2136316600	41550	41550	41550	41550	0
14	20231101	181800	2136316600	41550	41550	41550	41550	0
15	20231101	181700	2136316600	41550	41550	41550	41550	0
16	20231101	181600	2136316600	41550	41550	41550	41550	0
17	20231101	181500	2136316600	41550	41550	41550	41550	0
18	20231101	181400	2136316600	41550	41550	41550	41550	0
19	20231101	181300	2136316600	41550	41550	41550	41550	0
20	20231101	181200	2136316600	41550	41550	41550	41550	0
21	20231101	181100	2136316600	41550	41550	41550	41550	0
22	20231101	181000	2136316600	41550	41550	41550	41550	0
23	20231101	180900	2136316600	41550	41550	41550	41550	0
24	20231101	180800	2136316600	41550	41550	41550	41550	0
25	20231101	180700	2136316600	41550	41550	41550	41550	0
26	20231101	180600	2136316600	41550	41550	41550	41550	0
27	20231101	180500	2136316600	41550	41550	41550	41550	0
28	20231101	180400	2136316600	41550	41550	41550	41550	0
29	20231101	180300	2136316600	41550	41550	41550	41550	0
30	20231101	180200	2136316600	41550	41550	41550	41550	0
31	20231101	180100	2136316600	41550	41550	41550	41550	0
32	20231101	180000	2136316600	41550	41550	41550	41550	2049
33	20231101	175900	2136316600	41550	41550	41550	41550	0
34	20231101	175800	2136316600	41550	41550	41550	41550	0
35	20231101	175700	2136316600	41550	41550	41550	41550	0
36	20231101	175600	2136316600	41550	41550	41550	41550	0
37	20231101	175500	2136316600	41550	41550	41550	41550	0
38	20231101	175400	2136316600	41550	41550	41550	41550	0
39	20231101	175300	2136316600	41550	41550	41550	41550	0
40	20231101	175200	2136316600	41550	41550	41550	41550	0
41	20231101	175100	2136316600	41550	41550	41550	41550	0
42	20231101	175000	2136316600	41550	41550	41550	41550	0
43	20231101	174900	2136316600	41550	41550	41550	41550	0
44	20231101	174800	2136316600	41550	41550	41550	41550	0
45	20231101	174700	2136316600	41550	41550	41550	41550	0
46	20231101	174600	2136316600	41550	41550	41550	41550	0
47	20231101	174500	2136316600	41550	41550	41550	41550	0
48	20231101	174400	2136316600	41550	41550	41550	41550	0
49	20231101	174300	2136316600	41550	41550	41550	41550	0
50	20231101	174200	2136316600	41550	41550	41550	41550	0
51	20231101	174100	2136316600	41550	41550	41550	41550	0
52	20231101	174000	2136316600	41550	41550	41550	41550	0
53	20231101	173900	2136316600	41550	41550	41550	41550	0
54	20231101	173800	2136316600	41550	41550	41550	41550	0
55	20231101	173700	2136316600	41550	41550	41550	41550	0
56	20231101	173600	2136316600	41550	41550	41550	41550	0
57	20231101	173500	2136316600	41550	41550	41550	41550	0
58	20231101	173400	2136316600	41550	41550	41550	41550	0
59	20231101	173300	2136316600	41550	41550	41550	41550	0
60	20231101	173200	2136316600	41550	41550	41550	41550	0
61	20231101	173100	2136316600	41550	41550	41550	41550	0
62	20231101	173000	2136316600	41550	41550	41550	41550	2049
63	20231101	172900	2136316600	41550	41550	41550	41550	0
64	20231101	172800	2136316600	41550	41550	41550	41550	0
65	20231101	172700	2136316600	41550	41550	41550	41550	0
66	20231101	172600	2136316600	41550	41550	41550	41550	0
67	20231101	172500	2136316600	41550	41550	41550	41550	0
68	20231101	172400	2136316600	41550	41550	41550	41550	0
69	20231101	172300	2136316600	41550	41550	41550	41550	0
70	20231101	172200	2136316600	41550	41550	41550	41550	0
71	20231101	172100	2136316600	41550	41550	41550	41550	0
72	20231101	172000	2136316600	41550	41550	41550	41550	0
73	20231101	171900	2136316600	41550	41550	41550	41550	0
74	20231101	171800	2136316600	41550	41550	41550	41550	0
75	20231101	171700	2136316600	41550	41550	41550	41550	0
76	20231101	171600	2136316600	41550	41550	41550	41550	0
77	20231101	171500	2136316600	41550	41550	41550	41550	0
78	20231101	171400	2136316600	41550	41550	41550	41550	0
79	20231101	171300	2136316600	41550	41550	41550	41550	0
80	20231101	171200	2136316600	41550	41550	41550	41550	0
81	20231101	171100	2136316600	41550	41550	41550	41550	0
82	20231101	171000	2136316600	41550	41550	41550	41550	0
83	20231101	170900	2136316600	41550	41550	41550	41550	0
84	20231101	170800	2136316600	41550	41550	41550	41550	0
85	20231101	170700	2136316600	41550	41550	41550	41550	0
86	20231101	170600	2136316600	41550	41550	41550	41550	0
87	20231101	170500	2136316600	41550	41550	41550	41550	0
88	20231101	170400	2136316600	41550	41550	41550	41550	0
89	20231101	170300	2136316600	41550	41550	41550	41550	0
90	20231101	170200	2136316600	41550	41550	41550	41550	0
91	20231101	170100	2136316600	41550	41550	41550	41550	0
92	20231101	170000	2136316600	41550	41550	41550	41550	2049
93	20231101	165900	2136316600	41550	41550	41550	41550	0
94	20231101	165800	2136316600	41550	41550	41550	41550	0
95	20231101	165700	2136316600	41550	41550	41550	41550	0
96	20231101	165600	2136316600	41550	41550	41550	41550	0
97	20231101	165500	2136316600	41550	41550	41550	41550	0
98	20231101	165400	2136316600	41550	41550	41550	41550	0
99	20231101	165300	2136316600	41550	41550	41550	41550	0
100	20231101	165200	2136316600	41550	41550	41550	41550	0
101	20231101	165100	2136316600	41550	41550	41550	41550	0
102	20231101	165000	2136316600	41550	41550	41550	41550	0
103	20231101	164900	2136316600	41550	41550	41550	41550	0
104	20231101	164800	2136316600	41550	41550	41550	41550	0
105	20231101	164700	2136316600	41550	41550	41550	41550	0
106	20231101	164600	2136316600	41550	41550	41550	41550	0
107	20231101	164500	2136316600	41550	41550	41550	41550	0
108	20231101	164400	2136316600	41550	41550	41550	41550	0
109	20231101	164300	2136316600	41550	41550	41550	41550	0
110	20231101	164200	2136316600	41550	41550	41550	41550	0
111	20231101	164100	2136316600	41550	41550	41550	41550	0
112	20231101	164000	2136316600	41550	41550	41550	41550	0
113	20231101	163900	2136316600	41550	41550	41550	41550	0
114	20231101	163800	2136316600	41550	41550	41550	41550	0
115	20231101	163700	2136316600	41550	41550	41550	41550	0
116	20231101	163600	2136316600	41550	41550	41550	41550	0
117	20231101	163500	2136316600	41550	41550	41550	41550	0
118	20231101	163400	2136316600	41550	41550	41550	41550	0
119	20231101	163300	2136316600	41550	41550	41550	41550	0
120	20231101	163200	2136316600	41550	41550	41550	41550	0
121	20231101	163100	2136316600	41550	41550	41550	41550	0
122	20231101	163000	2136316600	41550	41550	41550	41550	2049
123	20231101	162900	2136316600	41550	41550	41550	41550	0
124	20231101	162800	2136316600	41550	41550	41550	41550	0
125	20231101	162700	2136316600	41550	41550	41550	41550	0
126	20231101	162600	2136316600	41550	41550	41550	41550	0
127	20231101	162500	2136316600	41550	41550	41550	41550	0
128	20231101	162400	2136316600	41550	41550	41550	41550	0
129	20231101	162300	2136316600	41550	41550	41550	41550	0
130	20231101	162200	2136316600	41550	41550	41550	41550	0
131	20231101	162100	2136316600	41550	41550	41550	41550	0
132	20231101	162000	2136316600	41550	41550	41550	41550	0
133	20231101	161900	2136316600	41550	41550	41550	41550	0
134	20231101	161800	2136316600	41550	41550	41550	41550	0
135	20231101	161700	2136316600	41550	41550	41550	41550	0
136	20231101	161600	2136316600	41550	41550	41550	41550	0
137	20231101	161500	2136316600	41550	41550	41550	41550	0
138	20231101	161400	2136316600	41550	41550	41550	41550	0
139	20231101	161300	2136316600	41550	41550	41550	41550	0
140	20231101	161200	2136316600	41550	41550	41550	41550	0
141	20231101	161100	2136316600	41550	41550	41550	41550	0
142	20231101	161000	2136316600	41550	41550	41550	41550	0
143	20231101	160900	2136316600	41550	41550	41550	41550	0
144	20231101	160800	2136316600	41550	41550	41550	41550	0
145	20231101	160700	2136316600	41550	41550	41550	41550	0
146	20231101	160600	2136316600	41550	41550	41550	41550	0
147	20231101	160500	2136316600	41550	41550	41550	41550	0
148	20231101	160400	2136316600	41550	41550	41550	41550	0
149	20231101	160300	2136316600	41550	41550	41550	41550	0
150	20231101	160200	2136316600	41550	41550	41550	41550	0
151	20231101	160100	2136316600	41550	41550	41550	41550	0
152	20231101	160000	2136316600	41550	41550	41550	41550	2049
153	20231101	155900	2136316600	41550	41550	41550	41550	0
154	20231101	155800	2136316600	41550	41550	41550	41550	0
155	20231101	155700	2136316600	41550	41550	41550	41550	0
156	20231101	155600	2136316600	41550	41550	41550	41550	0
157	20231101	155500	2136316600	41550	41550	41550	41550	0
158	20231101	155400	2136316600	41550	41550	41550	41550	0
159	20231101	155300	2136316600	41550	41550	41550	41550	0
160	20231101	155200	2136316600	41550	41550	41550	41550	0
161	20231101	155100	2136316600	41550	41550	41550	41550	0
162	20231101	155000	2136316600	41550	41550	41550	41550	0
163	20231101	154900	2136316600	41550	41550	41550	41550	0
164	20231101	154800	2136316600	41550	41550	41550	41550	0
165	20231101	154700	2136316600	41550	41550	41550	41550	0
166	20231101	154600	2136316600	41550	41550	41550	41550	0
167	20231101	154500	2136316600	41550	41550	41550	41550	0
168	20231101	154400	2136316600	41550	41550	41550	41550	0
169	20231101	154300	2136316600	41550	41550	41550	41550	0
170	20231101	154200	2136316600	41550	41550	41550	41550	0
171	20231101	154100	2136316600	41550	41550	41550	41550	0
172	20231101	154000	2136316600	41550	41550	41550	41550	0
173	20231101	153900	2136316600	41550	41550	41550	41550	0
174	20231101	153800	2136316600	41550	41550	41550	41550	0
175	20231101	153700	2136316600	41550	41550	41550	41550	0
176	20231101	153600	2136316600	41550	41550	41550	41550	0
177	20231101	153500	2136316600	41550	41550	41550	41550	0
178	20231101	153400	2136316600	41550	41550	41550	41550	0
179	20231101	153300	2136316600	41550	41550	41550	41550	0
180	20231101	153200	2136316600	41550	41550	41550	41550	0
181	20231101	153100	2136316600	41550	41550	41550	41550	0
182	20231101	153000	2136316600	41550	41550	41550	41550	4098
183	20231101	152900	2051180650	41550	41550	41550	41550	0
184	20231101	152800	2051180650	41550	41550	41550	41550	0
185	20231101	152700	2051180650	41550	41550	41550	41550	0
186	20231101	152600	2051180650	41550	41550	41550	41550	0
187	20231101	152500	2051180650	41550	41550	41550	41550	0
188	20231101	152400	2051180650	41550	41550	41550	41550	0
189	20231101	152300	2051180650	41550	41550	41550	41550	0
190	20231101	152200	2051180650	41550	41550	41550	41550	0
191	20231101	152100	2051180650	41550	41550	41550	41550	0
192	20231101	152000	2051180650	41550	41550	41550	41550	0
193	20231101	151900	2051180650	41550	41550	41550	41500	388
194	20231101	151800	2035060300	41500	41500	41500	41500	30
195	20231101	151700	2033815300	41550	41550	41550	41500	289
196	20231101	151600	2021807400	41550	41550	41550	41500	80
197	20231101	151500	2018484900	41550	41500	41550	41500	89
198	20231101	151400	2014787050	41550	41550	41550	41550	64
199	20231101	151300	2012127850	41500	41500	41600	41500	184
200	20231101	151200	2004482550	41500	41500	41550	41450	248
201	20231101	151100	1994186250	41550	41550	41550	41500	612
202	20231101	151000	1968774800	41550	41500	41550	41500	155
203	20231101	150900	1962336300	41500	41550	41550	41500	83
204	20231101	150800	1958888150	41550	41500	41550	41500	117
205	20231101	150700	1954026900	41550	41550	41550	41550	117
206	20231101	150600	1949165550	41550	41500	41550	41500	38
207	20231101	150500	1947586750	41550	41500	41550	41500	98
208	20231101	150400	1943514900	41550	41550	41550	41500	69
209	20231101	150300	1940648300	41550	41550	41550	41500	110
210	20231101	150200	1936079100	41550	41500	41550	41500	55
211	20231101	150100	1933793900	41550	41500	41550	41500	179
212	20231101	150000	1926363600	41500	41450	41500	41400	193
213	20231101	145900	1918357350	41450	41450	41500	41400	1207
214	20231101	145800	1868326150	41450	41400	41450	41400	1136
215	20231101	145700	1821239100	41400	41400	41450	41400	97
216	20231101	145600	1817220100	41450	41450	41450	41400	155
217	20231101	145500	1810795400	41450	41450	41450	41400	95
218	20231101	145400	1806857750	41400	41450	41450	41400	99
219	20231101	145300	1802754300	41450	41450	41450	41400	327
220	20231101	145200	1789213800	41450	41450	41450	41400	1030
221	20231101	145100	1746520400	41500	41450	41500	41450	70
222	20231101	145000	1743615500	41500	41450	41500	41450	86
223	20231101	144900	1740049600	41500	41450	41500	41450	126
224	20231101	144800	1734820700	41500	41500	41500	41450	44
225	20231101	144700	1732994750	41450	41450	41450	41450	1
226	20231101	144600	1732953300	41500	41500	41500	41500	50
227	20231101	144500	1730878300	41500	41450	41500	41450	119
228	20231101	144400	1725939850	41500	41450	41500	41450	50
229	20231101	144300	1723864900	41500	41500	41500	41450	54
230	20231101	144200	1721623950	41450	41500	41500	41450	108
231	20231101	144100	1717142000	41450	41500	41500	41450	417
232	20231101	144000	1699856500	41500	41450	41500	41450	29
233	20231101	143900	1698653050	41500	41500	41500	41500	59
234	20231101	143800	1696204550	41500	41500	41500	41450	114
235	20231101	143700	1691473600	41500	41500	41500	41450	41
236	20231101	143600	1689772700	41500	41500	41500	41500	60
237	20231101	143500	1687282700	41450	41500	41500	41450	9
238	20231101	143400	1686909250	41500	41500	41500	41500	119
239	20231101	143300	1681970750	41500	41550	41550	41450	287
240	20231101	143200	1670059450	41550	41550	41550	41550	43
241	20231101	143100	1668272800	41550	41500	41550	41500	116
242	20231101	143000	1663453300	41550	41550	41550	41550	31
243	20231101	142900	1662165250	41550	41550	41550	41550	25
244	20231101	142800	1661126500	41550	41550	41550	41500	46
245	20231101	142700	1659215300	41550	41550	41550	41550	102
246	20231101	142600	1654977200	41500	41550	41550	41500	45
247	20231101	142500	1653107750	41550	41550	41550	41550	41
248	20231101	142400	1651404200	41550	41550	41550	41550	112
249	20231101	142300	1646750600	41500	41550	41550	41500	2
250	20231101	142200	1646667550	41550	41550	41550	41550	56
251	20231101	142100	1644340750	41500	41550	41550	41500	48
252	20231101	142000	1642346550	41550	41500	41550	41500	257
253	20231101	141900	1631680550	41500	41450	41500	41450	172
254	20231101	141800	1624542600	41450	41450	41500	41450	41
255	20231101	141700	1622841500	41500	41450	41500	41450	46
256	20231101	141600	1620933950	41450	41450	41500	41400	77
257	20231101	141500	1617741550	41450	41450	41500	41450	44
258	20231101	141400	1615915950	41500	41450	41500	41450	57
259	20231101	141300	1613551150	41450	41450	41450	41450	207
260	20231101	141200	1604971000	41450	41450	41450	41400	38
261	20231101	141100	1603395950	41450	41450	41450	41400	165
262	20231101	141000	1596556750	41450	41450	41450	41450	364
263	20231101	140900	1581468950	41450	41450	41450	41400	823
264	20231101	140800	1547355650	41450	41450	41450	41450	32
265	20231101	140700	1546029250	41450	41400	41450	41400	19
266	20231101	140600	1545241750	41450	41450	41450	41450	86
267	20231101	140500	1541677050	41450	41450	41450	41450	11
268	20231101	140400	1541221100	41400	41450	41450	41400	17
269	20231101	140300	1540516500	41450	41450	41450	41450	0
270	20231101	140200	1540516500	41450	41400	41450	41400	94
271	20231101	140100	1536620250	41450	41450	41450	41450	58
272	20231101	140000	1534216150	41500	41450	41500	41450	27
273	20231101	135900	1533096150	41450	41450	41500	41450	145
274	20231101	135800	1527080150	41500	41500	41500	41500	0
275	20231101	135700	1527080150	41500	41400	41500	41400	18
276	20231101	135600	1526333250	41400	41500	41500	41400	55
277	20231101	135500	1524050850	41500	41450	41500	41400	218
278	20231101	135400	1515014000	41450	41450	41450	41450	16
279	20231101	135300	1514350800	41450	41450	41450	41450	219
280	20231101	135200	1505273250	41450	41450	41450	41450	26
281	20231101	135100	1504195550	41450	41450	41450	41450	70
282	20231101	135000	1501294050	41450	41400	41450	41400	18
283	20231101	134900	1500548000	41450	41600	41600	41450	45
284	20231101	134800	1498680350	41600	41400	41600	41400	550
285	20231101	134700	1475893250	41350	41400	41400	41350	21
286	20231101	134600	1475023900	41400	41400	41400	41400	199
287	20231101	134500	1466785300	41400	41400	41400	41350	30
288	20231101	134400	1465543350	41400	41400	41400	41400	86
289	20231101	134300	1461982950	41350	41350	41350	41350	1
290	20231101	134200	1461941600	41400	41350	41400	41350	28
291	20231101	134100	1460782600	41350	41300	41400	41300	640
292	20231101	134000	1434315350	41300	41350	41350	41300	31
293	20231101	133900	1433033550	41300	41350	41350	41300	27
294	20231101	133800	1431917200	41300	41300	41300	41300	1
295	20231101	133700	1431875900	41350	41350	41350	41350	91
296	20231101	133600	1428113050	41350	41350	41350	41350	53
297	20231101	133500	1425921500	41300	41350	41350	41300	26
298	20231101	133400	1424846450	41350	41350	41350	41350	67
299	20231101	133300	1422076000	41350	41350	41350	41300	38
300	20231101	133200	1420504750	41300	41300	41350	41300	31
301	20231101	133100	1419223050	41300	41300	41300	41300	37
302	20231101	133000	1417694950	41300	41300	41350	41300	90
303	20231101	132900	1413973600	41300	41350	41350	41300	9
304	20231101	132800	1413601500	41350	41300	41350	41300	20
305	20231101	132700	1412774700	41300	41350	41350	41300	19
306	20231101	132600	1411989150	41350	41300	41350	41300	71
307	20231101	132500	1409053400	41300	41300	41350	41300	87
308	20231101	132400	1405459100	41300	41300	41300	41300	2
309	20231101	132300	1405376500	41300	41350	41350	41300	89
310	20231101	132200	1401696500	41300	41350	41350	41300	257
311	20231101	132100	1391078700	41300	41300	41300	41300	257
312	20231101	132000	1380464600	41300	41350	41350	41300	337
313	20231101	131900	1366545300	41350	41450	41550	41350	218
314	20231101	131800	1357513850	41450	41350	41450	41350	657
315	20231101	131700	1330317600	41300	41400	41400	41300	20
316	20231101	131600	1329489800	41300	41350	41400	41300	575
317	20231101	131500	1305705450	41300	41300	41350	41300	62
318	20231101	131400	1303141900	41300	41350	41350	41300	44
319	20231101	131300	1301322600	41300	41300	41350	41300	23
320	20231101	131200	1300371900	41350	41350	41350	41300	80
321	20231101	131100	1297064000	41350	41300	41350	41300	19
322	20231101	131000	1296278450	41300	41300	41350	41300	19
323	20231101	130900	1295492950	41300	41350	41350	41300	4
324	20231101	130800	1295327700	41350	41300	41350	41300	239
325	20231101	130700	1285452100	41300	41300	41350	41300	349
326	20231101	130600	1271038350	41350	41300	41350	41300	765
327	20231101	130500	1239405750	41350	41350	41350	41300	114
328	20231101	130400	1234691900	41300	41300	41300	41300	4
329	20231101	130300	1234526700	41350	41350	41350	41300	20
330	20231101	130200	1233699750	41300	41350	41350	41300	12
331	20231101	130100	1233203700	41350	41350	41350	41350	19
332	20231101	130000	1232418050	41350	41350	41350	41300	20
333	20231101	125900	1231591150	41300	41300	41300	41300	1
334	20231101	125800	1231549850	41350	41350	41350	41300	35
335	20231101	125700	1230103000	41300	41300	41300	41300	1
336	20231101	125600	1230061700	41350	41350	41350	41350	17
337	20231101	125500	1229358750	41350	41350	41350	41300	52
338	20231101	125400	1227208600	41350	41350	41350	41350	3
339	20231101	125300	1227084550	41350	41400	41400	41350	92
340	20231101	125200	1223279050	41350	41350	41400	41350	74
341	20231101	125100	1220218650	41350	41350	41400	41350	274
342	20231101	125000	1208887900	41400	41400	41400	41350	19
343	20231101	124900	1208101350	41350	41350	41350	41350	3
344	20231101	124800	1207977300	41400	41400	41400	41400	24
345	20231101	124700	1206983700	41350	41400	41400	41350	79
346	20231101	124600	1203713650	41400	41400	41400	41400	17
347	20231101	124500	1203009850	41350	41400	41400	41350	6
348	20231101	124400	1202761700	41400	41350	41400	41350	32
349	20231101	124300	1201437700	41350	41350	41400	41350	184
350	20231101	124200	1193821000	41400	41350	41400	41350	61
351	20231101	124100	1191298050	41400	41400	41400	41400	17
352	20231101	124000	1190594250	41400	41400	41400	41350	73
353	20231101	123900	1187575550	41400	41400	41400	41400	16
354	20231101	123800	1186913150	41350	41400	41450	41350	165
355	20231101	123700	1180085400	41400	41400	41400	41400	1
356	20231101	123600	1180044000	41450	41450	41450	41450	20
357	20231101	123500	1179215000	41500	41500	41500	41500	0
358	20231101	123400	1179215000	41500	41500	41500	41500	16
359	20231101	123300	1178551000	41500	41400	41550	41400	426
360	20231101	123200	1160896500	41400	41400	41400	41400	9
361	20231101	123100	1160523900	41400	41400	41400	41400	50
362	20231101	123000	1158453900	41400	41400	41400	41400	0
363	20231101	122900	1158453900	41400	41350	41400	41350	49
364	20231101	122800	1156425550	41350	41400	41400	41300	112
365	20231101	122700	1151793600	41350	41400	41400	41350	47
366	20231101	122600	1149848350	41400	41350	41400	41300	161
367	20231101	122500	1143190100	41350	41350	41350	41350	11
368	20231101	122400	1142735250	41350	41350	41350	41350	16
369	20231101	122300	1142073650	41300	41350	41350	41300	20
370	20231101	122200	1141246700	41350	41300	41350	41300	16
371	20231101	122100	1140585150	41300	41350	41350	41300	18
372	20231101	122000	1139840900	41350	41350	41350	41350	38
373	20231101	121900	1138269600	41350	41350	41350	41300	29
374	20231101	121800	1137070500	41350	41350	41350	41300	225
375	20231101	121700	1127767000	41350	41300	41350	41300	802
376	20231101	121600	1094641850	41250	41450	41450	41250	1162
377	20231101	121500	1046646900	41450	41450	41450	41450	63
378	20231101	121400	1044035550	41450	41400	41450	41400	17
379	20231101	121300	1043330950	41450	41450	41450	41450	0
380	20231101	121200	1043330950	41450	41400	41450	41400	33
381	20231101	121100	1041963150	41450	41450	41450	41400	71
382	20231101	121000	1039020300	41400	41400	41400	41400	12
383	20231101	120900	1038523500	41400	41450	41450	41400	101
384	20231101	120800	1034337450	41500	41500	41500	41500	56
385	20231101	120700	1032013450	41500	41450	41500	41450	20
386	20231101	120600	1031183500	41450	41550	41550	41450	53
387	20231101	120500	1028983400	41550	41500	41550	41500	34
388	20231101	120400	1027571850	41500	41500	41550	41500	77
389	20231101	120300	1024373000	41500	41500	41500	41500	3
390	20231101	120200	1024248500	41550	41500	41550	41500	38
391	20231101	120100	1022670400	41550	41550	41550	41550	17
392	20231101	120000	1021964050	41500	41500	41500	41500	24
393	20231101	115900	1020968050	41500	41500	41550	41500	31
394	20231101	115800	1019680750	41500	41500	41500	41500	12
395	20231101	115700	1019182750	41550	41550	41550	41500	71
396	20231101	115600	1016232850	41500	41550	41550	41500	18
397	20231101	115500	1015485600	41550	41500	41550	41500	36
398	20231101	115400	1013990400	41550	41550	41550	41550	21
399	20231101	115300	1013117850	41550	41500	41550	41500	36
400	20231101	115200	1011623600	41500	41500	41550	41500	30
401	20231101	115100	1010377800	41450	41450	41450	41450	22
402	20231101	115000	1009465900	41550	41550	41550	41500	76
403	20231101	114900	1006308500	41500	41500	41500	41500	18
404	20231101	114800	1005561500	41500	41550	41550	41500	80
405	20231101	114700	1002240700	41600	41600	41600	41600	16
406	20231101	114600	1001575100	41600	41550	41650	41550	130
407	20231101	114500	996165600	41600	41500	41600	41450	377
408	20231101	114400	980507900	41500	41500	41500	41500	89
409	20231101	114300	976814400	41500	41500	41500	41450	171
410	20231101	114200	969717950	41500	41500	41500	41500	161
411	20231101	114100	963036450	41450	41450	41450	41450	0
412	20231101	114000	963036450	41450	41500	41500	41450	18
413	20231101	113900	962289500	41500	41500	41500	41500	87
414	20231101	113800	958679000	41500	41500	41500	41500	121
415	20231101	113700	953657500	41500	41500	41500	41500	16
416	20231101	113600	952993500	41450	41450	41450	41450	1
417	20231101	113500	952952050	41500	41500	41500	41500	77
418	20231101	113400	949756550	41450	41500	41500	41400	24
419	20231101	113300	948761000	41450	41450	41450	41450	38
420	20231101	113200	947185900	41450	41450	41600	41450	98
421	20231101	113100	943119900	41450	41500	41500	41450	37
422	20231101	113000	941585350	41650	41300	41700	41300	926
423	20231101	112900	903281650	41300	41300	41300	41300	1
424	20231101	112800	903240350	41300	41300	41300	41250	75
425	20231101	112700	900142900	41300	41300	41300	41300	16
426	20231101	112600	899482100	41250	41250	41250	41250	1
427	20231101	112500	899440850	41300	41300	41300	41300	77
428	20231101	112400	896260750	41300	41250	41300	41250	106
429	20231101	112300	891883050	41300	41300	41300	41300	16
430	20231101	112200	891222250	41300	41300	41300	41300	23
431	20231101	112100	890272350	41250	41300	41300	41250	54
432	20231101	112000	888042200	41300	41250	41300	41250	24
433	20231101	111900	887051350	41250	41250	41250	41250	5
434	20231101	111800	886845100	41300	41300	41350	41300	63
435	20231101	111700	884241900	41300	41300	41350	41250	143
436	20231101	111600	878333300	41300	41300	41350	41300	17
437	20231101	111500	877631100	41350	41250	41350	41250	1673
438	20231101	111400	808611900	41250	41200	41250	41200	205
439	20231101	111300	800156350	41250	41250	41250	41250	16
440	20231101	111200	799496350	41250	41200	41250	41200	17
441	20231101	111100	798795150	41250	41250	41250	41250	44
442	20231101	111000	796980150	41250	41300	41300	41200	1084
443	20231101	110900	752242650	41300	41350	41350	41300	2
444	20231101	110800	752160000	41350	41350	41350	41350	24
445	20231101	110700	751167600	41350	41350	41350	41300	81
446	20231101	110600	747818300	41350	41350	41350	41350	1
447	20231101	110500	747776950	41350	41300	41350	41300	63
448	20231101	110400	745172200	41300	41350	41350	41300	233
449	20231101	110300	735537800	41300	41300	41350	41300	60
450	20231101	110200	733057250	41350	41400	41450	41300	1092
451	20231101	110100	687906700	41400	41400	41400	41400	18
452	20231101	110000	687161500	41400	41400	41400	41400	50
453	20231101	105900	685091500	41400	41400	41400	41400	3
454	20231101	105800	684967300	41400	41400	41450	41400	32
455	20231101	105700	683641950	41400	41400	41400	41400	74
456	20231101	105600	680578350	41400	41400	41400	41400	53
457	20231101	105500	678384150	41400	41400	41400	41400	41
458	20231101	105400	676686750	41400	41400	41400	41400	21
459	20231101	105300	675817350	41400	41400	41400	41400	10
460	20231101	105200	675403350	41450	41400	41450	41400	98
461	20231101	105100	671343100	41400	41400	41400	41400	400
462	20231101	105000	654783100	41450	41450	41450	41400	18
463	20231101	104900	654037050	41450	41450	41450	41450	52
464	20231101	104800	651881650	41450	41450	41450	41450	32
465	20231101	104700	650555250	41400	41400	41450	41400	50
466	20231101	104600	648485150	41400	41550	41550	41400	61
467	20231101	104500	645954700	41500	41400	41500	41400	1182
468	20231101	104400	596953800	41450	41450	41450	41450	110
469	20231101	104300	592394300	41450	41450	41450	41450	2
470	20231101	104200	592311400	41450	41450	41450	41450	187
471	20231101	104100	584560250	41450	41400	41450	41400	20
472	20231101	104000	583731600	41400	41400	41400	41400	255
473	20231101	103900	573174600	41400	41450	41450	41400	173
474	20231101	103800	566005150	41400	41500	41500	41400	1014
475	20231101	103700	523974250	41450	41500	41500	41450	34
476	20231101	103600	522563550	41500	41500	41500	41500	34
477	20231101	103500	521152550	41500	41500	41500	41500	7
478	20231101	103400	520862050	41500	41500	41500	41450	366
479	20231101	103300	505675050	41500	41550	41550	41500	241
480	20231101	103200	495665150	41550	41600	41600	41550	31
481	20231101	103100	494376150	41600	41600	41600	41600	64
482	20231101	103000	491713750	41600	41650	41650	41600	1395
483	20231101	102900	433634400	41650	41650	41650	41650	35
484	20231101	102800	432176650	41700	41700	41700	41700	7
485	20231101	102700	431884750	41700	41700	41700	41700	51
486	20231101	102600	429758050	41700	41700	41700	41700	1
487	20231101	102500	429716350	41650	41700	41700	41650	10
488	20231101	102400	429299400	41700	41700	41700	41700	52
489	20231101	102300	427131000	41700	41700	41700	41700	1
490	20231101	102200	427089300	41700	41700	41700	41700	1
491	20231101	102100	427047600	41700	41700	41700	41700	8
492	20231101	102000	426714000	41700	41650	41700	41650	166
493	20231101	101900	419791900	41650	41650	41650	41650	10
494	20231101	101800	419375400	41650	41650	41700	41650	17
495	20231101	101700	418666800	41650	41700	41700	41650	58
496	20231101	101600	416248600	41700	41650	41700	41650	86
497	20231101	101500	412666600	41650	41650	41650	41650	11
498	20231101	101400	412208450	41650	41650	41650	41650	21
499	20231101	101300	411333800	41650	41650	41700	41650	122
500	20231101	101200	406250050	41650	41650	41650	41650	130
501	20231101	101100	400835550	41700	41700	41700	41700	9
502	20231101	101000	400460250	41700	41700	41700	41700	0
503	20231101	100900	400460250	41700	41700	41700	41650	66
504	20231101	100800	397708700	41700	41650	41700	41650	62
505	20231101	100700	395125950	41650	41700	41700	41650	115
506	20231101	100600	390330650	41750	41750	41750	41750	53
507	20231101	100500	388117900	41750	41750	41750	41750	12
508	20231101	100400	387616900	41750	41750	41750	41750	1
509	20231101	100300	387575150	41750	41750	41750	41750	0
510	20231101	100200	387575150	41750	41750	41750	41750	51
511	20231101	100100	385445900	41750	41700	41750	41700	13
512	20231101	100000	384903350	41700	41650	41700	41650	74
513	20231101	095900	381817650	41650	41700	41700	41650	70
514	20231101	095800	378899700	41700	41750	41750	41650	14
515	20231101	095700	378316250	41750	41700	41750	41700	106
516	20231101	095600	373893150	41700	41700	41700	41700	78
517	20231101	095500	370640550	41700	41600	41700	41600	108
518	20231101	095400	366140550	41600	41600	41600	41600	136
519	20231101	095300	360482950	41550	41550	41550	41550	0
520	20231101	095200	360482950	41550	41550	41600	41550	69
521	20231101	095100	357613050	41600	41650	41650	41550	288
522	20231101	095000	345630100	41700	41700	41700	41700	0
523	20231101	094900	345630100	41700	41700	41700	41700	34
524	20231101	094800	344212300	41700	41750	41750	41700	4
525	20231101	094700	344045350	41700	41750	41750	41650	35
526	20231101	094600	342585000	41700	41650	41750	41650	429
527	20231101	094500	324711050	41600	41650	41650	41600	45
528	20231101	094400	322836950	41650	41600	41650	41600	125
529	20231101	094300	317634300	41700	41700	41700	41650	171
530	20231101	094200	310511400	41750	41700	41750	41700	24
531	20231101	094100	309510150	41750	41700	41750	41700	98
532	20231101	094000	305418950	41700	41700	41700	41650	61
533	20231101	093900	302875550	41600	41600	41700	41600	89
534	20231101	093800	299165550	41600	41600	41600	41600	1
535	20231101	093700	299123950	41700	41700	41700	41650	395
536	20231101	093600	282662650	41700	41700	41750	41650	139
537	20231101	093500	276865600	41700	41850	41850	41700	37
538	20231101	093400	275320000	41850	41700	41850	41700	181
539	20231101	093300	267767250	41700	41750	41750	41650	233
540	20231101	093200	258051350	41750	41800	41800	41750	137
541	20231101	093100	252327050	41800	41800	41800	41800	3
542	20231101	093000	252201650	41800	41850	41850	41800	89
543	20231101	092900	248478950	41800	41850	41850	41750	45
544	20231101	092800	246597200	41750	41800	41850	41750	231
545	20231101	092700	236939650	41800	41850	41900	41800	65
546	20231101	092600	234219950	41900	41800	41900	41800	146
547	20231101	092500	228107550	41850	41800	41850	41800	59
548	20231101	092400	225641250	41800	41800	41800	41800	34
549	20231101	092300	224220050	41800	41850	41900	41800	250
550	20231101	092200	213756950	41850	41900	41900	41850	249
551	20231101	092100	203328050	41900	41950	41950	41900	58
552	20231101	092000	200897300	41950	41950	41950	41900	332
553	20231101	091900	186978450	42000	42050	42300	42000	115
554	20231101	091800	182147300	42050	42000	42350	41950	245
555	20231101	091700	171841750	42000	42150	42150	42000	43
556	20231101	091600	170030650	42050	42100	42200	42000	123
557	20231101	091500	164854300	42050	42200	42250	42050	108
558	20231101	091400	160295500	42350	42300	42350	42300	78
559	20231101	091300	156993100	42000	42000	42050	41950	50
560	20231101	091200	154892750	42300	42050	42350	42050	165
561	20231101	091100	147913850	42000	42050	42250	42000	340
562	20231101	091000	133574000	41950	42050	42050	41950	4
563	20231101	090900	133406100	42050	42100	42100	41950	72
564	20231101	090800	130376900	42100	41850	42100	41850	147
565	20231101	090700	124214650	42150	42100	42200	41850	79
566	20231101	090600	120885500	42100	42000	42100	41800	228
567	20231101	090500	111310500	41950	41650	41950	41650	314
568	20231101	090400	98220850	41600	41800	41850	41600	314
569	20231101	090300	85126200	41850	41950	41950	41850	244
570	20231101	090200	74907400	41950	41950	42000	41950	420
571	20231101	090100	57285900	41900	41900	41950	41850	219
572	20231101	090000	48106050	41750	42200	42250	41750	1143