KissMeData/214320/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	203600	1500768800	43300	43300	43300	43300	962
3	20231109	203500	1500768800	43300	43300	43300	43300	0
4	20231109	203400	1500768800	43300	43300	43300	43300	0
5	20231109	203300	1500768800	43300	43300	43300	43300	0
6	20231109	203200	1500768800	43300	43300	43300	43300	0
7	20231109	203100	1500768800	43300	43300	43300	43300	0
8	20231109	203000	1500768800	43300	43300	43300	43300	0
9	20231109	202900	1500768800	43300	43300	43300	43300	0
10	20231109	202800	1500768800	43300	43300	43300	43300	0
11	20231109	202700	1500768800	43300	43300	43300	43300	0
12	20231109	202600	1500768800	43300	43300	43300	43300	0
13	20231109	202500	1500768800	43300	43300	43300	43300	0
14	20231109	202400	1500768800	43300	43300	43300	43300	0
15	20231109	202300	1500768800	43300	43300	43300	43300	0
16	20231109	202200	1500768800	43300	43300	43300	43300	0
17	20231109	202100	1500768800	43300	43300	43300	43300	0
18	20231109	202000	1500768800	43300	43300	43300	43300	0
19	20231109	201900	1500768800	43300	43300	43300	43300	0
20	20231109	201800	1500768800	43300	43300	43300	43300	0
21	20231109	201700	1500768800	43300	43300	43300	43300	0
22	20231109	201600	1500768800	43300	43300	43300	43300	0
23	20231109	201500	1500768800	43300	43300	43300	43300	0
24	20231109	201400	1500768800	43300	43300	43300	43300	0
25	20231109	201300	1500768800	43300	43300	43300	43300	0
26	20231109	201200	1500768800	43300	43300	43300	43300	0
27	20231109	201100	1500768800	43300	43300	43300	43300	0
28	20231109	201000	1500768800	43300	43300	43300	43300	0
29	20231109	200900	1500768800	43300	43300	43300	43300	0
30	20231109	200800	1500768800	43300	43300	43300	43300	0
31	20231109	200700	1500768800	43300	43300	43300	43300	0
32	20231109	200600	1500768800	43300	43300	43300	43300	962
33	20231109	200500	1500768800	43300	43300	43300	43300	0
34	20231109	200400	1500768800	43300	43300	43300	43300	0
35	20231109	200300	1500768800	43300	43300	43300	43300	0
36	20231109	200200	1500768800	43300	43300	43300	43300	0
37	20231109	200100	1500768800	43300	43300	43300	43300	0
38	20231109	200000	1500768800	43300	43300	43300	43300	0
39	20231109	195900	1500768800	43300	43300	43300	43300	0
40	20231109	195800	1500768800	43300	43300	43300	43300	0
41	20231109	195700	1500768800	43300	43300	43300	43300	0
42	20231109	195600	1500768800	43300	43300	43300	43300	0
43	20231109	195500	1500768800	43300	43300	43300	43300	0
44	20231109	195400	1500768800	43300	43300	43300	43300	0
45	20231109	195300	1500768800	43300	43300	43300	43300	0
46	20231109	195200	1500768800	43300	43300	43300	43300	0
47	20231109	195100	1500768800	43300	43300	43300	43300	0
48	20231109	195000	1500768800	43300	43300	43300	43300	0
49	20231109	194900	1500768800	43300	43300	43300	43300	0
50	20231109	194800	1500768800	43300	43300	43300	43300	0
51	20231109	194700	1500768800	43300	43300	43300	43300	0
52	20231109	194600	1500768800	43300	43300	43300	43300	0
53	20231109	194500	1500768800	43300	43300	43300	43300	0
54	20231109	194400	1500768800	43300	43300	43300	43300	0
55	20231109	194300	1500768800	43300	43300	43300	43300	0
56	20231109	194200	1500768800	43300	43300	43300	43300	0
57	20231109	194100	1500768800	43300	43300	43300	43300	0
58	20231109	194000	1500768800	43300	43300	43300	43300	0
59	20231109	193900	1500768800	43300	43300	43300	43300	0
60	20231109	193800	1500768800	43300	43300	43300	43300	0
61	20231109	193700	1500768800	43300	43300	43300	43300	0
62	20231109	193600	1500768800	43300	43300	43300	43300	962
63	20231109	193500	1500768800	43300	43300	43300	43300	0
64	20231109	193400	1500768800	43300	43300	43300	43300	0
65	20231109	193300	1500768800	43300	43300	43300	43300	0
66	20231109	193200	1500768800	43300	43300	43300	43300	0
67	20231109	193100	1500768800	43300	43300	43300	43300	0
68	20231109	193000	1500768800	43300	43300	43300	43300	0
69	20231109	192900	1500768800	43300	43300	43300	43300	0
70	20231109	192800	1500768800	43300	43300	43300	43300	0
71	20231109	192700	1500768800	43300	43300	43300	43300	0
72	20231109	192600	1500768800	43300	43300	43300	43300	0
73	20231109	192500	1500768800	43300	43300	43300	43300	0
74	20231109	192400	1500768800	43300	43300	43300	43300	0
75	20231109	192300	1500768800	43300	43300	43300	43300	0
76	20231109	192200	1500768800	43300	43300	43300	43300	0
77	20231109	192100	1500768800	43300	43300	43300	43300	0
78	20231109	192000	1500768800	43300	43300	43300	43300	0
79	20231109	191900	1500768800	43300	43300	43300	43300	0
80	20231109	191800	1500768800	43300	43300	43300	43300	0
81	20231109	191700	1500768800	43300	43300	43300	43300	0
82	20231109	191600	1500768800	43300	43300	43300	43300	0
83	20231109	191500	1500768800	43300	43300	43300	43300	0
84	20231109	191400	1500768800	43300	43300	43300	43300	0
85	20231109	191300	1500768800	43300	43300	43300	43300	0
86	20231109	191200	1500768800	43300	43300	43300	43300	0
87	20231109	191100	1500768800	43300	43300	43300	43300	0
88	20231109	191000	1500768800	43300	43300	43300	43300	0
89	20231109	190900	1500768800	43300	43300	43300	43300	0
90	20231109	190800	1500768800	43300	43300	43300	43300	0
91	20231109	190700	1500768800	43300	43300	43300	43300	0
92	20231109	190600	1500768800	43300	43300	43300	43300	962
93	20231109	190500	1500768800	43300	43300	43300	43300	0
94	20231109	190400	1500768800	43300	43300	43300	43300	0
95	20231109	190300	1500768800	43300	43300	43300	43300	0
96	20231109	190200	1500768800	43300	43300	43300	43300	0
97	20231109	190100	1500768800	43300	43300	43300	43300	0
98	20231109	190000	1500768800	43300	43300	43300	43300	0
99	20231109	185900	1500768800	43300	43300	43300	43300	0
100	20231109	185800	1500768800	43300	43300	43300	43300	0
101	20231109	185700	1500768800	43300	43300	43300	43300	0
102	20231109	185600	1500768800	43300	43300	43300	43300	0
103	20231109	185500	1500768800	43300	43300	43300	43300	0
104	20231109	185400	1500768800	43300	43300	43300	43300	0
105	20231109	185300	1500768800	43300	43300	43300	43300	0
106	20231109	185200	1500768800	43300	43300	43300	43300	0
107	20231109	185100	1500768800	43300	43300	43300	43300	0
108	20231109	185000	1500768800	43300	43300	43300	43300	0
109	20231109	184900	1500768800	43300	43300	43300	43300	0
110	20231109	184800	1500768800	43300	43300	43300	43300	0
111	20231109	184700	1500768800	43300	43300	43300	43300	0
112	20231109	184600	1500768800	43300	43300	43300	43300	0
113	20231109	184500	1500768800	43300	43300	43300	43300	0
114	20231109	184400	1500768800	43300	43300	43300	43300	0
115	20231109	184300	1500768800	43300	43300	43300	43300	0
116	20231109	184200	1500768800	43300	43300	43300	43300	0
117	20231109	184100	1500768800	43300	43300	43300	43300	0
118	20231109	184000	1500768800	43300	43300	43300	43300	0
119	20231109	183900	1500768800	43300	43300	43300	43300	0
120	20231109	183800	1500768800	43300	43300	43300	43300	0
121	20231109	183700	1500768800	43300	43300	43300	43300	0
122	20231109	183600	1500768800	43300	43300	43300	43300	962
123	20231109	183500	1500768800	43300	43300	43300	43300	0
124	20231109	183400	1500768800	43300	43300	43300	43300	0
125	20231109	183300	1500768800	43300	43300	43300	43300	0
126	20231109	183200	1500768800	43300	43300	43300	43300	0
127	20231109	183100	1500768800	43300	43300	43300	43300	0
128	20231109	183000	1500768800	43300	43300	43300	43300	0
129	20231109	182900	1500768800	43300	43300	43300	43300	0
130	20231109	182800	1500768800	43300	43300	43300	43300	0
131	20231109	182700	1500768800	43300	43300	43300	43300	0
132	20231109	182600	1500768800	43300	43300	43300	43300	0
133	20231109	182500	1500768800	43300	43300	43300	43300	0
134	20231109	182400	1500768800	43300	43300	43300	43300	0
135	20231109	182300	1500768800	43300	43300	43300	43300	0
136	20231109	182200	1500768800	43300	43300	43300	43300	0
137	20231109	182100	1500768800	43300	43300	43300	43300	0
138	20231109	182000	1500768800	43300	43300	43300	43300	0
139	20231109	181900	1500768800	43300	43300	43300	43300	0
140	20231109	181800	1500768800	43300	43300	43300	43300	0
141	20231109	181700	1500768800	43300	43300	43300	43300	0
142	20231109	181600	1500768800	43300	43300	43300	43300	0
143	20231109	181500	1500768800	43300	43300	43300	43300	0
144	20231109	181400	1500768800	43300	43300	43300	43300	0
145	20231109	181300	1500768800	43300	43300	43300	43300	0
146	20231109	181200	1500768800	43300	43300	43300	43300	0
147	20231109	181100	1500768800	43300	43300	43300	43300	0
148	20231109	181000	1500768800	43300	43300	43300	43300	0
149	20231109	180900	1500768800	43300	43300	43300	43300	0
150	20231109	180800	1500768800	43300	43300	43300	43300	0
151	20231109	180700	1500768800	43300	43300	43300	43300	0
152	20231109	180600	1500768800	43300	43300	43300	43300	962
153	20231109	180500	1500768800	43300	43300	43300	43300	0
154	20231109	180400	1500768800	43300	43300	43300	43300	0
155	20231109	180300	1500768800	43300	43300	43300	43300	0
156	20231109	180200	1500768800	43300	43300	43300	43300	0
157	20231109	180100	1500768800	43300	43300	43300	43300	0
158	20231109	180000	1500768800	43300	43300	43300	43300	0
159	20231109	175900	1500768800	43300	43300	43300	43300	0
160	20231109	175800	1500768800	43300	43300	43300	43300	0
161	20231109	175700	1500768800	43300	43300	43300	43300	0
162	20231109	175600	1500768800	43300	43300	43300	43300	0
163	20231109	175500	1500768800	43300	43300	43300	43300	0
164	20231109	175400	1500768800	43300	43300	43300	43300	0
165	20231109	175300	1500768800	43300	43300	43300	43300	0
166	20231109	175200	1500768800	43300	43300	43300	43300	0
167	20231109	175100	1500768800	43300	43300	43300	43300	0
168	20231109	175000	1500768800	43300	43300	43300	43300	0
169	20231109	174900	1500768800	43300	43300	43300	43300	0
170	20231109	174800	1500768800	43300	43300	43300	43300	0
171	20231109	174700	1500768800	43300	43300	43300	43300	0
172	20231109	174600	1500768800	43300	43300	43300	43300	0
173	20231109	174500	1500768800	43300	43300	43300	43300	0
174	20231109	174400	1500768800	43300	43300	43300	43300	0
175	20231109	174300	1500768800	43300	43300	43300	43300	0
176	20231109	174200	1500768800	43300	43300	43300	43300	0
177	20231109	174100	1500768800	43300	43300	43300	43300	0
178	20231109	174000	1500768800	43300	43300	43300	43300	0
179	20231109	173900	1500768800	43300	43300	43300	43300	0
180	20231109	173800	1500768800	43300	43300	43300	43300	0
181	20231109	173700	1500768800	43300	43300	43300	43300	0
182	20231109	173600	1500768800	43300	43300	43300	43300	962
183	20231109	173500	1500768800	43300	43300	43300	43300	0
184	20231109	173400	1500768800	43300	43300	43300	43300	0
185	20231109	173300	1500768800	43300	43300	43300	43300	0
186	20231109	173200	1500768800	43300	43300	43300	43300	0
187	20231109	173100	1500768800	43300	43300	43300	43300	0
188	20231109	173000	1500768800	43300	43300	43300	43300	0
189	20231109	172900	1500768800	43300	43300	43300	43300	0
190	20231109	172800	1500768800	43300	43300	43300	43300	0
191	20231109	172700	1500768800	43300	43300	43300	43300	0
192	20231109	172600	1500768800	43300	43300	43300	43300	0
193	20231109	172500	1500768800	43300	43300	43300	43300	0
194	20231109	172400	1500768800	43300	43300	43300	43300	0
195	20231109	172300	1500768800	43300	43300	43300	43300	0
196	20231109	172200	1500768800	43300	43300	43300	43300	0
197	20231109	172100	1500768800	43300	43300	43300	43300	0
198	20231109	172000	1500768800	43300	43300	43300	43300	0
199	20231109	171900	1500768800	43300	43300	43300	43300	0
200	20231109	171800	1500768800	43300	43300	43300	43300	0
201	20231109	171700	1500768800	43300	43300	43300	43300	0
202	20231109	171600	1500768800	43300	43300	43300	43300	0
203	20231109	171500	1500768800	43300	43300	43300	43300	0
204	20231109	171400	1500768800	43300	43300	43300	43300	0
205	20231109	171300	1500768800	43300	43300	43300	43300	0
206	20231109	171200	1500768800	43300	43300	43300	43300	0
207	20231109	171100	1500768800	43300	43300	43300	43300	0
208	20231109	171000	1500768800	43300	43300	43300	43300	0
209	20231109	170900	1500768800	43300	43300	43300	43300	0
210	20231109	170800	1500768800	43300	43300	43300	43300	0
211	20231109	170700	1500768800	43300	43300	43300	43300	0
212	20231109	170600	1500768800	43300	43300	43300	43300	962
213	20231109	170500	1500768800	43300	43300	43300	43300	0
214	20231109	170400	1500768800	43300	43300	43300	43300	0
215	20231109	170300	1500768800	43300	43300	43300	43300	0
216	20231109	170200	1500768800	43300	43300	43300	43300	0
217	20231109	170100	1500768800	43300	43300	43300	43300	0
218	20231109	170000	1500768800	43300	43300	43300	43300	0
219	20231109	165900	1500768800	43300	43300	43300	43300	0
220	20231109	165800	1500768800	43300	43300	43300	43300	0
221	20231109	165700	1500768800	43300	43300	43300	43300	0
222	20231109	165600	1500768800	43300	43300	43300	43300	0
223	20231109	165500	1500768800	43300	43300	43300	43300	0
224	20231109	165400	1500768800	43300	43300	43300	43300	0
225	20231109	165300	1500768800	43300	43300	43300	43300	0
226	20231109	165200	1500768800	43300	43300	43300	43300	0
227	20231109	165100	1500768800	43300	43300	43300	43300	0
228	20231109	165000	1500768800	43300	43300	43300	43300	0
229	20231109	164900	1500768800	43300	43300	43300	43300	0
230	20231109	164800	1500768800	43300	43300	43300	43300	0
231	20231109	164700	1500768800	43300	43300	43300	43300	0
232	20231109	164600	1500768800	43300	43300	43300	43300	0
233	20231109	164500	1500768800	43300	43300	43300	43300	0
234	20231109	164400	1500768800	43300	43300	43300	43300	0
235	20231109	164300	1500768800	43300	43300	43300	43300	0
236	20231109	164200	1500768800	43300	43300	43300	43300	0
237	20231109	164100	1500768800	43300	43300	43300	43300	0
238	20231109	164000	1500768800	43300	43300	43300	43300	0
239	20231109	163900	1500768800	43300	43300	43300	43300	0
240	20231109	163800	1500768800	43300	43300	43300	43300	0
241	20231109	163700	1500768800	43300	43300	43300	43300	0
242	20231109	163600	1500768800	43300	43300	43300	43300	962
243	20231109	163500	1500768800	43300	43300	43300	43300	0
244	20231109	163400	1500768800	43300	43300	43300	43300	0
245	20231109	163300	1500768800	43300	43300	43300	43300	0
246	20231109	163200	1500768800	43300	43300	43300	43300	0
247	20231109	163100	1500768800	43300	43300	43300	43300	0
248	20231109	163000	1500768800	43300	43300	43300	43300	0
249	20231109	162900	1500768800	43300	43300	43300	43300	0
250	20231109	162800	1500768800	43300	43300	43300	43300	0
251	20231109	162700	1500768800	43300	43300	43300	43300	0
252	20231109	162600	1500768800	43300	43300	43300	43300	0
253	20231109	162500	1500768800	43300	43300	43300	43300	0
254	20231109	162400	1500768800	43300	43300	43300	43300	0
255	20231109	162300	1500768800	43300	43300	43300	43300	0
256	20231109	162200	1500768800	43300	43300	43300	43300	0
257	20231109	162100	1500768800	43300	43300	43300	43300	0
258	20231109	162000	1500768800	43300	43300	43300	43300	0
259	20231109	161900	1500768800	43300	43300	43300	43300	0
260	20231109	161800	1500768800	43300	43300	43300	43300	0
261	20231109	161700	1500768800	43300	43300	43300	43300	0
262	20231109	161600	1500768800	43300	43300	43300	43300	0
263	20231109	161500	1500768800	43300	43300	43300	43300	0
264	20231109	161400	1500768800	43300	43300	43300	43300	0
265	20231109	161300	1500768800	43300	43300	43300	43300	0
266	20231109	161200	1500768800	43300	43300	43300	43300	0
267	20231109	161100	1500768800	43300	43300	43300	43300	0
268	20231109	161000	1500768800	43300	43300	43300	43300	0
269	20231109	160900	1500768800	43300	43300	43300	43300	0
270	20231109	160800	1500768800	43300	43300	43300	43300	0
271	20231109	160700	1500768800	43300	43300	43300	43300	0
272	20231109	160600	1500768800	43300	43300	43300	43300	962
273	20231109	160500	1500768800	43300	43300	43300	43300	0
274	20231109	160400	1500768800	43300	43300	43300	43300	0
275	20231109	160300	1500768800	43300	43300	43300	43300	0
276	20231109	160200	1500768800	43300	43300	43300	43300	0
277	20231109	160100	1500768800	43300	43300	43300	43300	0
278	20231109	160000	1500768800	43300	43300	43300	43300	0
279	20231109	155900	1500768800	43300	43300	43300	43300	0
280	20231109	155800	1500768800	43300	43300	43300	43300	0
281	20231109	155700	1500768800	43300	43300	43300	43300	0
282	20231109	155600	1500768800	43300	43300	43300	43300	0
283	20231109	155500	1500768800	43300	43300	43300	43300	0
284	20231109	155400	1500768800	43300	43300	43300	43300	0
285	20231109	155300	1500768800	43300	43300	43300	43300	0
286	20231109	155200	1500768800	43300	43300	43300	43300	0
287	20231109	155100	1500768800	43300	43300	43300	43300	0
288	20231109	155000	1500768800	43300	43300	43300	43300	0
289	20231109	154900	1500768800	43300	43300	43300	43300	0
290	20231109	154800	1500768800	43300	43300	43300	43300	0
291	20231109	154700	1500768800	43300	43300	43300	43300	0
292	20231109	154600	1500768800	43300	43300	43300	43300	0
293	20231109	154500	1500768800	43300	43300	43300	43300	0
294	20231109	154400	1500768800	43300	43300	43300	43300	0
295	20231109	154300	1500768800	43300	43300	43300	43300	0
296	20231109	154200	1500768800	43300	43300	43300	43300	0
297	20231109	154100	1500768800	43300	43300	43300	43300	0
298	20231109	154000	1500768800	43300	43300	43300	43300	0
299	20231109	153900	1500768800	43300	43300	43300	43300	0
300	20231109	153800	1500768800	43300	43300	43300	43300	0
301	20231109	153700	1500768800	43300	43300	43300	43300	0
302	20231109	153600	1500768800	43300	43300	43300	43300	962
303	20231109	153500	1500768800	43300	43300	43300	43300	0
304	20231109	153400	1500768800	43300	43300	43300	43300	0
305	20231109	153300	1500768800	43300	43300	43300	43300	0
306	20231109	153200	1500768800	43300	43300	43300	43300	0
307	20231109	153100	1500768800	43300	43300	43300	43300	0
308	20231109	153000	1500768800	43300	43300	43300	43300	962
309	20231109	152900	1459114200	43300	43300	43300	43300	0
310	20231109	152800	1459114200	43300	43300	43300	43300	0
311	20231109	152700	1459114200	43300	43300	43300	43300	0
312	20231109	152600	1459114200	43300	43300	43300	43300	0
313	20231109	152500	1459114200	43300	43300	43300	43300	0
314	20231109	152400	1459114200	43300	43300	43300	43300	0
315	20231109	152300	1459114200	43300	43300	43300	43300	0
316	20231109	152200	1459114200	43300	43300	43300	43300	0
317	20231109	152100	1459114200	43300	43300	43300	43300	0
318	20231109	152000	1459114200	43300	43300	43300	43300	0
319	20231109	151900	1459114200	43300	43550	43550	43300	93
320	20231109	151800	1455081750	43500	43550	43550	43500	24
321	20231109	151700	1454036700	43550	43450	43550	43450	43
322	20231109	151600	1452167050	43450	43300	43500	43300	367
323	20231109	151500	1436233950	43300	43300	43400	43300	155
324	20231109	151400	1429520950	43300	43350	43400	43300	74
325	20231109	151300	1426314500	43350	43300	43400	43300	53
326	20231109	151200	1424019250	43400	43300	43400	43300	173
327	20231109	151100	1416522250	43300	43300	43300	43300	64
328	20231109	151000	1413751050	43300	43300	43350	43300	66
329	20231109	150900	1410890900	43300	43300	43350	43300	65
330	20231109	150800	1408075750	43300	43300	43400	43300	72
331	20231109	150700	1404957950	43350	43350	43350	43300	42
332	20231109	150600	1403138800	43300	43350	43350	43250	210
333	20231109	150500	1394038950	43250	43300	43300	43250	143
334	20231109	150400	1387853400	43300	43300	43300	43300	237
335	20231109	150300	1377591300	43300	43350	43350	43300	47
336	20231109	150200	1375555900	43350	43300	43350	43300	102
337	20231109	150100	1371136050	43300	43300	43300	43300	67
338	20231109	150000	1368234950	43300	43300	43350	43300	94
339	20231109	145900	1364162850	43300	43300	43350	43300	109
340	20231109	145800	1359441300	43300	43400	43400	43300	82
341	20231109	145700	1355889300	43300	43300	43350	43300	92
342	20231109	145600	1351905100	43350	43300	43400	43300	169
343	20231109	145500	1344587000	43300	43300	43300	43300	94
344	20231109	145400	1340516800	43300	43350	43350	43300	84
345	20231109	145300	1336878900	43300	43300	43300	43300	89
346	20231109	145200	1333025200	43300	43300	43350	43300	79
347	20231109	145100	1329604150	43300	43300	43350	43300	112
348	20231109	145000	1324754400	43350	43300	43350	43300	78
349	20231109	144900	1321376350	43400	43300	43400	43300	92
350	20231109	144800	1317392100	43300	43300	43350	43300	166
351	20231109	144700	1310199550	43300	43300	43300	43300	47
352	20231109	144600	1308164450	43300	43300	43350	43300	78
353	20231109	144500	1304786850	43300	43300	43350	43300	93
354	20231109	144400	1300759900	43300	43300	43350	43300	87
355	20231109	144300	1296990900	43300	43300	43400	43300	166
356	20231109	144200	1289802600	43300	43300	43350	43300	51
357	20231109	144100	1287593950	43350	43300	43350	43300	108
358	20231109	144000	1282915400	43300	43300	43350	43300	127
359	20231109	143900	1277415850	43300	43350	43350	43300	77
360	20231109	143800	1274080650	43300	43300	43300	43300	74
361	20231109	143700	1270876450	43300	43350	43350	43300	81
362	20231109	143600	1267368450	43350	43350	43400	43350	137
363	20231109	143500	1261429450	43350	43300	43400	43300	111
364	20231109	143400	1256621550	43350	43300	43350	43300	57
365	20231109	143300	1254152600	43300	43350	43350	43300	113
366	20231109	143200	1249257300	43300	43300	43400	43300	48
367	20231109	143100	1247178700	43300	43300	43300	43300	68
368	20231109	143000	1244234300	43300	43300	43300	43300	78
369	20231109	142900	1240856900	43300	43300	43400	43300	45
370	20231109	142800	1238908300	43400	43300	43400	43300	77
371	20231109	142700	1235574000	43300	43250	43350	43250	350
372	20231109	142600	1220407750	43250	43250	43300	43250	49
373	20231109	142500	1218288450	43250	43250	43300	43250	201
374	20231109	142400	1209588150	43250	43250	43250	43250	109
375	20231109	142300	1204873900	43250	43250	43250	43250	110
376	20231109	142200	1200116400	43250	43250	43300	43250	699
377	20231109	142100	1169882150	43300	43300	43300	43250	144
378	20231109	142000	1163651500	43300	43250	43300	43250	82
379	20231109	141900	1160103500	43250	43300	43300	43250	149
380	20231109	141800	1153653650	43300	43300	43300	43300	84
381	20231109	141700	1150016450	43300	43300	43300	43250	102
382	20231109	141600	1145599900	43250	43300	43350	43250	174
383	20231109	141500	1138065750	43300	43300	43300	43300	63
384	20231109	141400	1135337850	43300	43300	43300	43300	69
385	20231109	141300	1132350150	43300	43300	43300	43300	96
386	20231109	141200	1128193350	43300	43300	43300	43300	55
387	20231109	141100	1125811850	43300	43300	43300	43300	100
388	20231109	141000	1121481850	43300	43300	43300	43300	14
389	20231109	140900	1120875650	43300	43300	43350	43300	208
390	20231109	140800	1111861400	43300	43300	43300	43300	111
391	20231109	140700	1107055100	43300	43350	43350	43250	2044
392	20231109	140600	1018537050	43350	43350	43400	43350	81
393	20231109	140500	1015024900	43350	43350	43400	43350	106
394	20231109	140400	1010429100	43350	43400	43400	43350	102
395	20231109	140300	1006005650	43400	43400	43400	43400	88
396	20231109	140200	1002186450	43400	43400	43500	43400	39
397	20231109	140100	1000492850	43400	43500	43500	43400	90
398	20231109	140000	996580350	43500	43400	43550	43400	146
399	20231109	135900	990228350	43500	43500	43500	43400	127
400	20231109	135800	984714550	43400	43400	43500	43400	92
401	20231109	135700	980721550	43400	43400	43500	43400	168
402	20231109	135600	973428550	43400	43450	43500	43400	141
403	20231109	135500	967303350	43500	43400	43550	43400	67
404	20231109	135400	964394350	43400	43450	43500	43400	153
405	20231109	135300	957745100	43450	43500	43550	43450	77
406	20231109	135200	954397150	43550	43550	43550	43500	191
407	20231109	135100	946081400	43500	43500	43550	43500	63
408	20231109	135000	943340850	43500	43550	43550	43500	40
409	20231109	134900	941600750	43500	43500	43550	43500	64
410	20231109	134800	938815900	43550	43550	43550	43500	222
411	20231109	134700	929148050	43450	43450	43550	43450	170
412	20231109	134600	921759850	43550	43450	43550	43450	31
413	20231109	134500	920412700	43450	43450	43600	43450	34
414	20231109	134400	918935100	43450	43550	43600	43450	447
415	20231109	134300	899478000	43500	43450	43550	43450	90
416	20231109	134200	895566550	43450	43500	43550	43450	48
417	20231109	134100	893478800	43500	43450	43500	43450	126
418	20231109	134000	888003700	43550	43500	43550	43450	68
419	20231109	133900	885047100	43500	43500	43550	43450	64
420	20231109	133800	882263150	43500	43500	43550	43500	112
421	20231109	133700	877390400	43500	43550	43550	43500	113
422	20231109	133600	872474000	43550	43550	43550	43450	84
423	20231109	133500	868821250	43450	43500	43550	43450	108
424	20231109	133400	864127300	43500	43550	43550	43450	73
425	20231109	133300	860953700	43500	43450	43550	43450	51
426	20231109	133200	858736650	43550	43550	43550	43450	48
427	20231109	133100	856649050	43450	43450	43500	43400	217
428	20231109	133000	847215800	43450	43450	43500	43450	20
429	20231109	132900	846346500	43500	43500	43550	43500	126
430	20231109	132800	840864700	43550	43550	43550	43450	34
431	20231109	132700	839385750	43550	43500	43600	43450	1301
432	20231109	132600	782845650	43500	43450	43600	43450	76
433	20231109	132500	779538200	43600	43500	43600	43500	6
434	20231109	132400	779277000	43550	43550	43550	43500	107
435	20231109	132300	774619650	43500	43500	43550	43500	21
436	20231109	132200	773706050	43500	43600	43600	43500	165
437	20231109	132100	766519550	43550	43500	43550	43500	148
438	20231109	132000	760075600	43550	43450	43550	43450	14
439	20231109	131900	759467200	43500	43550	43550	43500	21
440	20231109	131800	758552750	43550	43450	43550	43450	14
441	20231109	131700	757943150	43550	43550	43550	43550	39
442	20231109	131600	756244700	43600	43550	43600	43550	67
443	20231109	131500	753326000	43550	43600	43600	43550	19
444	20231109	131400	752498500	43450	43550	43600	43450	80
445	20231109	131300	749016650	43550	43550	43550	43550	178
446	20231109	131200	741264750	43500	43500	43500	43500	4
447	20231109	131100	741090750	43550	43500	43550	43500	127
448	20231109	131000	735565500	43500	43500	43550	43500	29
449	20231109	130900	734303650	43550	43550	43600	43550	51
450	20231109	130800	732082500	43600	43500	43600	43500	37
451	20231109	130700	730471100	43600	43600	43600	43600	0
452	20231109	130600	730471100	43600	43500	43600	43500	50
453	20231109	130500	728294400	43500	43500	43550	43500	117
454	20231109	130400	723199150	43500	43550	43550	43500	21
455	20231109	130300	722284950	43550	43550	43550	43550	0
456	20231109	130200	722284950	43550	43600	43600	43550	18
457	20231109	130100	721501000	43550	43500	43550	43500	163
458	20231109	130000	714403800	43550	43550	43550	43550	0
459	20231109	125900	714403800	43550	43600	43600	43550	29
460	20231109	125800	713140050	43550	43600	43600	43550	30
461	20231109	125700	711833500	43550	43550	43550	43550	104
462	20231109	125600	707304300	43550	43450	43550	43450	281
463	20231109	125500	695069650	43550	43550	43550	43500	64
464	20231109	125400	692285350	43550	43500	43550	43500	73
465	20231109	125300	689109800	43550	43500	43550	43500	39
466	20231109	125200	687412300	43500	43500	43500	43500	28
467	20231109	125100	686194300	43550	43500	43550	43500	58
468	20231109	125000	683670150	43500	43500	43500	43500	29
469	20231109	124900	682408650	43550	43450	43550	43450	13
470	20231109	124800	681843700	43550	43450	43550	43450	42
471	20231109	124700	680017200	43450	43450	43450	43450	40
472	20231109	124600	678279200	43450	43550	43550	43450	34
473	20231109	124500	676800200	43500	43500	43500	43500	110
474	20231109	124400	672015200	43550	43500	43550	43500	41
475	20231109	124300	670231650	43550	43550	43550	43550	15
476	20231109	124200	669578400	43500	43500	43550	43500	54
477	20231109	124100	667228950	43550	43550	43550	43550	20
478	20231109	124000	666357950	43550	43450	43550	43450	50
479	20231109	123900	664184950	43550	43550	43550	43450	21
480	20231109	123800	663272200	43550	43500	43550	43450	82
481	20231109	123700	659705200	43500	43500	43500	43500	133
482	20231109	123600	653919700	43500	43550	43550	43500	86
483	20231109	123500	650177600	43500	43550	43550	43500	30
484	20231109	123400	648872550	43550	43500	43550	43500	36
485	20231109	123300	647306250	43550	43550	43550	43450	30
486	20231109	123200	646001050	43550	43550	43550	43550	0
487	20231109	123100	646001050	43550	43550	43550	43450	37
488	20231109	123000	644391700	43450	43450	43450	43450	55
489	20231109	122900	642001950	43450	43450	43450	43450	42
490	20231109	122800	640177050	43550	43550	43550	43550	21
491	20231109	122700	639262500	43550	43550	43550	43550	27
492	20231109	122600	638086650	43550	43500	43550	43500	143
493	20231109	122500	631860200	43500	43500	43500	43400	65
494	20231109	122400	629037500	43500	43500	43550	43500	77
495	20231109	122300	625687950	43500	43400	43500	43400	146
496	20231109	122200	619340600	43500	43500	43500	43500	0
497	20231109	122100	619340600	43500	43400	43500	43400	16
498	20231109	122000	618646000	43500	43400	43500	43400	47
499	20231109	121900	616604500	43400	43400	43400	43400	58
500	20231109	121800	614087300	43400	43450	43550	43400	167
501	20231109	121700	606824750	43450	43450	43450	43450	29
502	20231109	121600	605564700	43500	43500	43550	43500	80
503	20231109	121500	602084650	43500	43500	43500	43450	170
504	20231109	121400	594691000	43450	43450	43450	43450	1
505	20231109	121300	594647550	43550	43550	43550	43550	18
506	20231109	121200	593863650	43450	43450	43450	43450	98
507	20231109	121100	589605550	43550	43450	43550	43450	17
508	20231109	121000	588866800	43550	43450	43550	43450	45
509	20231109	120900	586909750	43400	43400	43400	43400	49
510	20231109	120800	584783150	43400	43550	43550	43400	29
511	20231109	120700	583522000	43400	43400	43400	43400	40
512	20231109	120600	581786000	43450	43450	43450	43450	13
513	20231109	120500	581221150	43450	43450	43450	43450	136
514	20231109	120400	575311950	43450	43450	43450	43450	4
515	20231109	120300	575138150	43500	43500	43550	43500	122
516	20231109	120200	569830300	43500	43450	43500	43450	49
517	20231109	120100	567700200	43550	43450	43550	43450	36
518	20231109	120000	566135800	43550	43450	43550	43450	33
519	20231109	115900	564700250	43450	43450	43450	43450	1
520	20231109	115800	564656800	43500	43550	43550	43450	312
521	20231109	115700	551084850	43550	43500	43550	43500	34
522	20231109	115600	549605600	43550	43500	43550	43500	17
523	20231109	115500	548866050	43500	43500	43550	43500	38
524	20231109	115400	547212150	43500	43450	43500	43450	4
525	20231109	115300	547038250	43450	43450	43450	43450	66
526	20231109	115200	544170550	43550	43450	43550	43450	60
527	20231109	115100	541562050	43550	43550	43550	43550	1
528	20231109	115000	541518500	43550	43500	43550	43500	28
529	20231109	114900	540299700	43500	43500	43500	43500	3
530	20231109	114800	540169200	43500	43550	43550	43500	51
531	20231109	114700	537950400	43550	43550	43600	43500	121
532	20231109	114600	532682700	43550	43450	43550	43450	123
533	20231109	114500	527326600	43500	43550	43550	43500	93
534	20231109	114400	523280200	43500	43550	43550	43500	23
535	20231109	114300	522279450	43500	43550	43550	43500	38
536	20231109	114200	520625900	43550	43500	43550	43500	37
537	20231109	114100	519015700	43550	43550	43550	43550	2
538	20231109	114000	518928600	43550	43550	43600	43550	30
539	20231109	113900	517621250	43500	43450	43550	43450	153
540	20231109	113800	510959900	43450	43450	43450	43450	29
541	20231109	113700	509699850	43550	43500	43550	43450	67
542	20231109	113600	506785500	43500	43500	43500	43500	6
543	20231109	113500	506524500	43500	43550	43550	43500	121
544	20231109	113400	501259750	43550	43500	43550	43500	13
545	20231109	113300	500694150	43550	43550	43550	43500	39
546	20231109	113200	498997100	43550	43550	43550	43550	19
547	20231109	113100	498169650	43550	43550	43550	43550	115
548	20231109	113000	493161400	43500	43550	43550	43500	62
549	20231109	112900	490463500	43500	43550	43550	43500	13
550	20231109	112800	489897800	43500	43500	43550	43450	91
551	20231109	112700	485940500	43550	43550	43550	43450	45
552	20231109	112600	483983450	43550	43550	43550	43550	12
553	20231109	112500	483460850	43550	43600	43600	43550	20
554	20231109	112400	482588950	43550	43550	43600	43550	40
555	20231109	112300	480845600	43550	43550	43600	43550	208
556	20231109	112200	471781400	43550	43550	43600	43550	55
557	20231109	112100	469385400	43550	43550	43550	43550	104
558	20231109	112000	464856200	43600	43600	43600	43550	6
559	20231109	111900	464594800	43600	43600	43600	43550	187
560	20231109	111800	456443100	43550	43550	43600	43550	97
561	20231109	111700	452218700	43550	43550	43600	43550	17
562	20231109	111600	451477600	43550	43600	43600	43550	36
563	20231109	111500	449909750	43550	43500	43550	43500	61
564	20231109	111400	447256200	43600	43500	43600	43500	58
565	20231109	111300	444731100	43550	43550	43600	43550	53
566	20231109	111200	442422900	43550	43550	43600	43550	28
567	20231109	111100	441202700	43550	43550	43550	43550	54
568	20231109	111000	438851000	43550	43550	43550	43550	77
569	20231109	110900	435497650	43550	43550	43550	43550	15
570	20231109	110800	434844400	43550	43550	43550	43550	34
571	20231109	110700	433363700	43550	43450	43550	43450	135
572	20231109	110600	427484550	43450	43450	43450	43450	40
573	20231109	110500	425746550	43450	43400	43450	43400	124
574	20231109	110400	420362700	43450	43400	43450	43400	22
575	20231109	110300	419407050	43400	43500	43500	43400	180
576	20231109	110200	411586650	43500	43550	43550	43500	27
577	20231109	110100	410411350	43550	43450	43550	43450	8
578	20231109	110000	410063150	43450	43450	43450	43450	48
579	20231109	105900	407977550	43450	43550	43550	43450	33
580	20231109	105800	406542000	43550	43550	43550	43550	3
581	20231109	105700	406411350	43550	43500	43550	43500	39
582	20231109	105600	404714000	43450	43400	43450	43400	81
583	20231109	105500	401196700	43400	43550	43550	43400	125
584	20231109	105400	395758150	43550	43600	43600	43500	45
585	20231109	105300	393799250	43550	43650	43650	43450	363
586	20231109	105200	377970250	43700	43700	43700	43700	131
587	20231109	105100	372245550	43700	43650	43700	43650	43
588	20231109	105000	370367900	43700	43700	43700	43700	1
589	20231109	104900	370324200	43700	43650	43700	43650	36
590	20231109	104800	368751950	43700	43650	43700	43650	61
591	20231109	104700	366088850	43650	43650	43650	43650	19
592	20231109	104600	365259500	43650	43650	43650	43600	73
593	20231109	104500	362073650	43650	43650	43650	43650	39
594	20231109	104400	360371300	43650	43650	43700	43650	197
595	20231109	104300	351771250	43650	43650	43650	43650	1
596	20231109	104200	351727600	43650	43650	43650	43650	16
597	20231109	104100	351029200	43650	43650	43650	43650	26
598	20231109	104000	349894300	43650	43550	43700	43550	196
599	20231109	103900	341340900	43650	43650	43650	43650	18
600	20231109	103800	340555200	43650	43650	43650	43650	13
601	20231109	103700	339987750	43650	43650	43650	43650	1
602	20231109	103600	339944100	43650	43500	43650	43500	177
603	20231109	103500	332229000	43550	43550	43600	43550	43
604	20231109	103400	330356300	43550	43600	43600	43550	33
605	20231109	103300	328918300	43500	43500	43500	43450	65
606	20231109	103200	326090850	43550	43550	43550	43500	71
607	20231109	103100	322998900	43550	43550	43600	43550	50
608	20231109	103000	320820400	43600	43600	43600	43600	1
609	20231109	102900	320776800	43600	43600	43600	43600	16
610	20231109	102800	320079200	43600	43500	43600	43500	317
611	20231109	102700	306278200	43500	43500	43500	43500	6
612	20231109	102600	306017200	43500	43550	43550	43500	44
613	20231109	102500	304102400	43550	43550	43550	43550	1
614	20231109	102400	304058850	43550	43550	43550	43550	19
615	20231109	102300	303231400	43500	43500	43550	43500	71
616	20231109	102200	300142650	43450	43450	43450	43450	1
617	20231109	102100	300099200	43450	43500	43500	43450	83
618	20231109	102000	296490900	43400	43400	43400	43400	5
619	20231109	101900	296273900	43400	43500	43500	43350	222
620	20231109	101800	286635700	43550	43550	43550	43500	60
621	20231109	101700	284024350	43500	43550	43550	43500	7
622	20231109	101600	283719800	43550	43500	43550	43500	21
623	20231109	101500	282805500	43500	43500	43500	43500	59
624	20231109	101400	280239000	43450	43450	43500	43450	53
625	20231109	101300	277936100	43450	43350	43450	43350	305
626	20231109	101200	264704600	43300	43300	43300	43300	6
627	20231109	101100	264444800	43300	43300	43350	43300	37
628	20231109	101000	262842000	43300	43300	43300	43300	17
629	20231109	100900	262105900	43300	43400	43400	43300	193
630	20231109	100800	253740800	43400	43350	43400	43350	266
631	20231109	100700	242208850	43350	43350	43350	43350	2
632	20231109	100600	242122150	43350	43350	43350	43350	15
633	20231109	100500	241471900	43350	43200	43350	43200	154
634	20231109	100400	234805350	43200	43200	43200	43200	46
635	20231109	100300	232818150	43250	43250	43250	43200	153
636	20231109	100200	226201600	43250	43300	43300	43250	45
637	20231109	100100	224254850	43300	43300	43350	43300	171
638	20231109	100000	216849800	43350	43350	43350	43350	68
639	20231109	095900	213902000	43350	43450	43450	43350	335
640	20231109	095800	199354300	43450	43450	43500	43450	86
641	20231109	095700	195616750	43500	43450	43500	43450	132
642	20231109	095600	189875500	43550	43550	43550	43550	14
643	20231109	095500	189265800	43550	43450	43550	43450	14
644	20231109	095400	188657400	43450	43450	43450	43450	86
645	20231109	095300	184920700	43450	43600	43600	43450	1207
646	20231109	095200	132346300	43600	43650	43650	43600	18
647	20231109	095100	131561450	43650	43700	43700	43650	75
648	20231109	095000	128285750	43600	43700	43700	43600	253
649	20231109	094900	117236700	43750	43700	43850	43700	366
650	20231109	094800	101221850	43650	43600	43650	43600	119
651	20231109	094700	96028750	43600	43600	43600	43600	45
652	20231109	094600	94066750	43550	43600	43600	43550	96
653	20231109	094500	89882100	43600	43600	43600	43600	34
654	20231109	094400	88399700	43700	43650	43700	43600	91
655	20231109	094300	84428400	43700	43700	43700	43700	20
656	20231109	094200	83554400	43750	43700	43750	43700	26
657	20231109	094100	82418100	43750	43700	43750	43650	121
658	20231109	094000	77130650	43700	43700	43700	43700	0
659	20231109	093900	77130650	43700	43700	43700	43700	2
660	20231109	093800	77043250	43700	43700	43700	43650	19
661	20231109	093700	76213800	43650	43700	43750	43650	55
662	20231109	093600	73810300	43700	43750	43750	43700	4
663	20231109	093500	73635450	43750	43750	43750	43750	0
664	20231109	093400	73635450	43750	43750	43750	43750	55
665	20231109	093300	71229200	43750	43700	43750	43700	137
666	20231109	093200	65235850	43750	43750	43750	43750	1
667	20231109	093100	65192100	43750	43750	43800	43750	91
668	20231109	093000	61210100	43750	43700	43750	43700	53
669	20231109	092900	58893900	43700	43600	43700	43600	46
670	20231109	092800	56886450	43650	43550	43650	43550	157
671	20231109	092700	50043400	43600	43600	43600	43550	139
672	20231109	092600	43984800	43650	43650	43650	43600	74
673	20231109	092500	40755400	43700	43700	43700	43700	0
674	20231109	092400	40755400	43700	43700	43700	43650	86
675	20231109	092300	37001250	43650	43650	43650	43650	23
676	20231109	092200	35997300	43700	43650	43700	43650	17
677	20231109	092100	35255200	43700	43700	43700	43700	0
678	20231109	092000	35255200	43700	43650	43700	43650	80
679	20231109	091900	31762900	43700	43650	43700	43650	48
680	20231109	091800	29667350	43650	43650	43650	43650	0
681	20231109	091700	29667350	43650	43700	43750	43650	205
682	20231109	091600	20709250	43750	43750	43750	43750	0
683	20231109	091500	20709250	43750	43750	43750	43750	0
684	20231109	091400	20709250	43750	43750	43750	43750	1
685	20231109	091300	20665500	43750	43750	43750	43750	23
686	20231109	091200	19659250	43750	43750	43750	43750	2
687	20231109	091100	19571750	43750	43750	43750	43750	25
688	20231109	091000	18478000	43750	43800	43800	43750	15
689	20231109	090900	17821550	43750	43750	43750	43750	0
690	20231109	090800	17821550	43750	43800	43800	43700	42
691	20231109	090700	15984150	43800	43700	43850	43650	203
692	20231109	090600	7104350	43700	43700	43700	43700	7
693	20231109	090500	6798450	43700	43700	43700	43700	13
694	20231109	090400	6230350	43550	43600	43700	43550	66
695	20231109	090300	3352900	43600	43600	43600	43600	0
696	20231109	090200	3352900	43600	43600	43600	43600	0
697	20231109	090100	3352900	43600	43600	43600	43600	0
698	20231109	090000	3352900	43600	43550	43600	43500	77