KissMeData/092730/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	195900	561805100	24200	24200	24200	24200	349
3	20231109	195800	561805100	24200	24200	24200	24200	0
4	20231109	195700	561805100	24200	24200	24200	24200	0
5	20231109	195600	561805100	24200	24200	24200	24200	0
6	20231109	195500	561805100	24200	24200	24200	24200	0
7	20231109	195400	561805100	24200	24200	24200	24200	0
8	20231109	195300	561805100	24200	24200	24200	24200	0
9	20231109	195200	561805100	24200	24200	24200	24200	0
10	20231109	195100	561805100	24200	24200	24200	24200	0
11	20231109	195000	561805100	24200	24200	24200	24200	0
12	20231109	194900	561805100	24200	24200	24200	24200	0
13	20231109	194800	561805100	24200	24200	24200	24200	0
14	20231109	194700	561805100	24200	24200	24200	24200	0
15	20231109	194600	561805100	24200	24200	24200	24200	0
16	20231109	194500	561805100	24200	24200	24200	24200	0
17	20231109	194400	561805100	24200	24200	24200	24200	0
18	20231109	194300	561805100	24200	24200	24200	24200	0
19	20231109	194200	561805100	24200	24200	24200	24200	0
20	20231109	194100	561805100	24200	24200	24200	24200	0
21	20231109	194000	561805100	24200	24200	24200	24200	0
22	20231109	193900	561805100	24200	24200	24200	24200	0
23	20231109	193800	561805100	24200	24200	24200	24200	0
24	20231109	193700	561805100	24200	24200	24200	24200	0
25	20231109	193600	561805100	24200	24200	24200	24200	0
26	20231109	193500	561805100	24200	24200	24200	24200	0
27	20231109	193400	561805100	24200	24200	24200	24200	0
28	20231109	193300	561805100	24200	24200	24200	24200	0
29	20231109	193200	561805100	24200	24200	24200	24200	0
30	20231109	193100	561805100	24200	24200	24200	24200	0
31	20231109	193000	561805100	24200	24200	24200	24200	0
32	20231109	192900	561805100	24200	24200	24200	24200	349
33	20231109	192800	561805100	24200	24200	24200	24200	0
34	20231109	192700	561805100	24200	24200	24200	24200	0
35	20231109	192600	561805100	24200	24200	24200	24200	0
36	20231109	192500	561805100	24200	24200	24200	24200	0
37	20231109	192400	561805100	24200	24200	24200	24200	0
38	20231109	192300	561805100	24200	24200	24200	24200	0
39	20231109	192200	561805100	24200	24200	24200	24200	0
40	20231109	192100	561805100	24200	24200	24200	24200	0
41	20231109	192000	561805100	24200	24200	24200	24200	0
42	20231109	191900	561805100	24200	24200	24200	24200	0
43	20231109	191800	561805100	24200	24200	24200	24200	0
44	20231109	191700	561805100	24200	24200	24200	24200	0
45	20231109	191600	561805100	24200	24200	24200	24200	0
46	20231109	191500	561805100	24200	24200	24200	24200	0
47	20231109	191400	561805100	24200	24200	24200	24200	0
48	20231109	191300	561805100	24200	24200	24200	24200	0
49	20231109	191200	561805100	24200	24200	24200	24200	0
50	20231109	191100	561805100	24200	24200	24200	24200	0
51	20231109	191000	561805100	24200	24200	24200	24200	0
52	20231109	190900	561805100	24200	24200	24200	24200	0
53	20231109	190800	561805100	24200	24200	24200	24200	0
54	20231109	190700	561805100	24200	24200	24200	24200	0
55	20231109	190600	561805100	24200	24200	24200	24200	0
56	20231109	190500	561805100	24200	24200	24200	24200	0
57	20231109	190400	561805100	24200	24200	24200	24200	0
58	20231109	190300	561805100	24200	24200	24200	24200	0
59	20231109	190200	561805100	24200	24200	24200	24200	0
60	20231109	190100	561805100	24200	24200	24200	24200	0
61	20231109	190000	561805100	24200	24200	24200	24200	0
62	20231109	185900	561805100	24200	24200	24200	24200	349
63	20231109	185800	561805100	24200	24200	24200	24200	0
64	20231109	185700	561805100	24200	24200	24200	24200	0
65	20231109	185600	561805100	24200	24200	24200	24200	0
66	20231109	185500	561805100	24200	24200	24200	24200	0
67	20231109	185400	561805100	24200	24200	24200	24200	0
68	20231109	185300	561805100	24200	24200	24200	24200	0
69	20231109	185200	561805100	24200	24200	24200	24200	0
70	20231109	185100	561805100	24200	24200	24200	24200	0
71	20231109	185000	561805100	24200	24200	24200	24200	0
72	20231109	184900	561805100	24200	24200	24200	24200	0
73	20231109	184800	561805100	24200	24200	24200	24200	0
74	20231109	184700	561805100	24200	24200	24200	24200	0
75	20231109	184600	561805100	24200	24200	24200	24200	0
76	20231109	184500	561805100	24200	24200	24200	24200	0
77	20231109	184400	561805100	24200	24200	24200	24200	0
78	20231109	184300	561805100	24200	24200	24200	24200	0
79	20231109	184200	561805100	24200	24200	24200	24200	0
80	20231109	184100	561805100	24200	24200	24200	24200	0
81	20231109	184000	561805100	24200	24200	24200	24200	0
82	20231109	183900	561805100	24200	24200	24200	24200	0
83	20231109	183800	561805100	24200	24200	24200	24200	0
84	20231109	183700	561805100	24200	24200	24200	24200	0
85	20231109	183600	561805100	24200	24200	24200	24200	0
86	20231109	183500	561805100	24200	24200	24200	24200	0
87	20231109	183400	561805100	24200	24200	24200	24200	0
88	20231109	183300	561805100	24200	24200	24200	24200	0
89	20231109	183200	561805100	24200	24200	24200	24200	0
90	20231109	183100	561805100	24200	24200	24200	24200	0
91	20231109	183000	561805100	24200	24200	24200	24200	0
92	20231109	182900	561805100	24200	24200	24200	24200	349
93	20231109	182800	561805100	24200	24200	24200	24200	0
94	20231109	182700	561805100	24200	24200	24200	24200	0
95	20231109	182600	561805100	24200	24200	24200	24200	0
96	20231109	182500	561805100	24200	24200	24200	24200	0
97	20231109	182400	561805100	24200	24200	24200	24200	0
98	20231109	182300	561805100	24200	24200	24200	24200	0
99	20231109	182200	561805100	24200	24200	24200	24200	0
100	20231109	182100	561805100	24200	24200	24200	24200	0
101	20231109	182000	561805100	24200	24200	24200	24200	0
102	20231109	181900	561805100	24200	24200	24200	24200	0
103	20231109	181800	561805100	24200	24200	24200	24200	0
104	20231109	181700	561805100	24200	24200	24200	24200	0
105	20231109	181600	561805100	24200	24200	24200	24200	0
106	20231109	181500	561805100	24200	24200	24200	24200	0
107	20231109	181400	561805100	24200	24200	24200	24200	0
108	20231109	181300	561805100	24200	24200	24200	24200	0
109	20231109	181200	561805100	24200	24200	24200	24200	0
110	20231109	181100	561805100	24200	24200	24200	24200	0
111	20231109	181000	561805100	24200	24200	24200	24200	0
112	20231109	180900	561805100	24200	24200	24200	24200	0
113	20231109	180800	561805100	24200	24200	24200	24200	0
114	20231109	180700	561805100	24200	24200	24200	24200	0
115	20231109	180600	561805100	24200	24200	24200	24200	0
116	20231109	180500	561805100	24200	24200	24200	24200	0
117	20231109	180400	561805100	24200	24200	24200	24200	0
118	20231109	180300	561805100	24200	24200	24200	24200	0
119	20231109	180200	561805100	24200	24200	24200	24200	0
120	20231109	180100	561805100	24200	24200	24200	24200	0
121	20231109	180000	561805100	24200	24200	24200	24200	0
122	20231109	175900	561805100	24200	24200	24200	24200	349
123	20231109	175800	561805100	24200	24200	24200	24200	0
124	20231109	175700	561805100	24200	24200	24200	24200	0
125	20231109	175600	561805100	24200	24200	24200	24200	0
126	20231109	175500	561805100	24200	24200	24200	24200	0
127	20231109	175400	561805100	24200	24200	24200	24200	0
128	20231109	175300	561805100	24200	24200	24200	24200	0
129	20231109	175200	561805100	24200	24200	24200	24200	0
130	20231109	175100	561805100	24200	24200	24200	24200	0
131	20231109	175000	561805100	24200	24200	24200	24200	0
132	20231109	174900	561805100	24200	24200	24200	24200	0
133	20231109	174800	561805100	24200	24200	24200	24200	0
134	20231109	174700	561805100	24200	24200	24200	24200	0
135	20231109	174600	561805100	24200	24200	24200	24200	0
136	20231109	174500	561805100	24200	24200	24200	24200	0
137	20231109	174400	561805100	24200	24200	24200	24200	0
138	20231109	174300	561805100	24200	24200	24200	24200	0
139	20231109	174200	561805100	24200	24200	24200	24200	0
140	20231109	174100	561805100	24200	24200	24200	24200	0
141	20231109	174000	561805100	24200	24200	24200	24200	0
142	20231109	173900	561805100	24200	24200	24200	24200	0
143	20231109	173800	561805100	24200	24200	24200	24200	0
144	20231109	173700	561805100	24200	24200	24200	24200	0
145	20231109	173600	561805100	24200	24200	24200	24200	0
146	20231109	173500	561805100	24200	24200	24200	24200	0
147	20231109	173400	561805100	24200	24200	24200	24200	0
148	20231109	173300	561805100	24200	24200	24200	24200	0
149	20231109	173200	561805100	24200	24200	24200	24200	0
150	20231109	173100	561805100	24200	24200	24200	24200	0
151	20231109	173000	561805100	24200	24200	24200	24200	0
152	20231109	172900	561805100	24200	24200	24200	24200	349
153	20231109	172800	561805100	24200	24200	24200	24200	0
154	20231109	172700	561805100	24200	24200	24200	24200	0
155	20231109	172600	561805100	24200	24200	24200	24200	0
156	20231109	172500	561805100	24200	24200	24200	24200	0
157	20231109	172400	561805100	24200	24200	24200	24200	0
158	20231109	172300	561805100	24200	24200	24200	24200	0
159	20231109	172200	561805100	24200	24200	24200	24200	0
160	20231109	172100	561805100	24200	24200	24200	24200	0
161	20231109	172000	561805100	24200	24200	24200	24200	0
162	20231109	171900	561805100	24200	24200	24200	24200	0
163	20231109	171800	561805100	24200	24200	24200	24200	0
164	20231109	171700	561805100	24200	24200	24200	24200	0
165	20231109	171600	561805100	24200	24200	24200	24200	0
166	20231109	171500	561805100	24200	24200	24200	24200	0
167	20231109	171400	561805100	24200	24200	24200	24200	0
168	20231109	171300	561805100	24200	24200	24200	24200	0
169	20231109	171200	561805100	24200	24200	24200	24200	0
170	20231109	171100	561805100	24200	24200	24200	24200	0
171	20231109	171000	561805100	24200	24200	24200	24200	0
172	20231109	170900	561805100	24200	24200	24200	24200	0
173	20231109	170800	561805100	24200	24200	24200	24200	0
174	20231109	170700	561805100	24200	24200	24200	24200	0
175	20231109	170600	561805100	24200	24200	24200	24200	0
176	20231109	170500	561805100	24200	24200	24200	24200	0
177	20231109	170400	561805100	24200	24200	24200	24200	0
178	20231109	170300	561805100	24200	24200	24200	24200	0
179	20231109	170200	561805100	24200	24200	24200	24200	0
180	20231109	170100	561805100	24200	24200	24200	24200	0
181	20231109	170000	561805100	24200	24200	24200	24200	0
182	20231109	165900	561805100	24200	24200	24200	24200	349
183	20231109	165800	561805100	24200	24200	24200	24200	0
184	20231109	165700	561805100	24200	24200	24200	24200	0
185	20231109	165600	561805100	24200	24200	24200	24200	0
186	20231109	165500	561805100	24200	24200	24200	24200	0
187	20231109	165400	561805100	24200	24200	24200	24200	0
188	20231109	165300	561805100	24200	24200	24200	24200	0
189	20231109	165200	561805100	24200	24200	24200	24200	0
190	20231109	165100	561805100	24200	24200	24200	24200	0
191	20231109	165000	561805100	24200	24200	24200	24200	0
192	20231109	164900	561805100	24200	24200	24200	24200	0
193	20231109	164800	561805100	24200	24200	24200	24200	0
194	20231109	164700	561805100	24200	24200	24200	24200	0
195	20231109	164600	561805100	24200	24200	24200	24200	0
196	20231109	164500	561805100	24200	24200	24200	24200	0
197	20231109	164400	561805100	24200	24200	24200	24200	0
198	20231109	164300	561805100	24200	24200	24200	24200	0
199	20231109	164200	561805100	24200	24200	24200	24200	0
200	20231109	164100	561805100	24200	24200	24200	24200	0
201	20231109	164000	561805100	24200	24200	24200	24200	0
202	20231109	163900	561805100	24200	24200	24200	24200	0
203	20231109	163800	561805100	24200	24200	24200	24200	0
204	20231109	163700	561805100	24200	24200	24200	24200	0
205	20231109	163600	561805100	24200	24200	24200	24200	0
206	20231109	163500	561805100	24200	24200	24200	24200	0
207	20231109	163400	561805100	24200	24200	24200	24200	0
208	20231109	163300	561805100	24200	24200	24200	24200	0
209	20231109	163200	561805100	24200	24200	24200	24200	0
210	20231109	163100	561805100	24200	24200	24200	24200	0
211	20231109	163000	561805100	24200	24200	24200	24200	0
212	20231109	162900	561805100	24200	24200	24200	24200	349
213	20231109	162800	561805100	24200	24200	24200	24200	0
214	20231109	162700	561805100	24200	24200	24200	24200	0
215	20231109	162600	561805100	24200	24200	24200	24200	0
216	20231109	162500	561805100	24200	24200	24200	24200	0
217	20231109	162400	561805100	24200	24200	24200	24200	0
218	20231109	162300	561805100	24200	24200	24200	24200	0
219	20231109	162200	561805100	24200	24200	24200	24200	0
220	20231109	162100	561805100	24200	24200	24200	24200	0
221	20231109	162000	561805100	24200	24200	24200	24200	0
222	20231109	161900	561805100	24200	24200	24200	24200	0
223	20231109	161800	561805100	24200	24200	24200	24200	0
224	20231109	161700	561805100	24200	24200	24200	24200	0
225	20231109	161600	561805100	24200	24200	24200	24200	0
226	20231109	161500	561805100	24200	24200	24200	24200	0
227	20231109	161400	561805100	24200	24200	24200	24200	0
228	20231109	161300	561805100	24200	24200	24200	24200	0
229	20231109	161200	561805100	24200	24200	24200	24200	0
230	20231109	161100	561805100	24200	24200	24200	24200	0
231	20231109	161000	561805100	24200	24200	24200	24200	0
232	20231109	160900	561805100	24200	24200	24200	24200	0
233	20231109	160800	561805100	24200	24200	24200	24200	0
234	20231109	160700	561805100	24200	24200	24200	24200	0
235	20231109	160600	561805100	24200	24200	24200	24200	0
236	20231109	160500	561805100	24200	24200	24200	24200	0
237	20231109	160400	561805100	24200	24200	24200	24200	0
238	20231109	160300	561805100	24200	24200	24200	24200	0
239	20231109	160200	561805100	24200	24200	24200	24200	0
240	20231109	160100	561805100	24200	24200	24200	24200	0
241	20231109	160000	561805100	24200	24200	24200	24200	0
242	20231109	155900	561805100	24200	24200	24200	24200	349
243	20231109	155800	561805100	24200	24200	24200	24200	0
244	20231109	155700	561805100	24200	24200	24200	24200	0
245	20231109	155600	561805100	24200	24200	24200	24200	0
246	20231109	155500	561805100	24200	24200	24200	24200	0
247	20231109	155400	561805100	24200	24200	24200	24200	0
248	20231109	155300	561805100	24200	24200	24200	24200	0
249	20231109	155200	561805100	24200	24200	24200	24200	0
250	20231109	155100	561805100	24200	24200	24200	24200	0
251	20231109	155000	561805100	24200	24200	24200	24200	0
252	20231109	154900	561805100	24200	24200	24200	24200	0
253	20231109	154800	561805100	24200	24200	24200	24200	0
254	20231109	154700	561805100	24200	24200	24200	24200	0
255	20231109	154600	561805100	24200	24200	24200	24200	0
256	20231109	154500	561805100	24200	24200	24200	24200	0
257	20231109	154400	561805100	24200	24200	24200	24200	0
258	20231109	154300	561805100	24200	24200	24200	24200	0
259	20231109	154200	561805100	24200	24200	24200	24200	0
260	20231109	154100	561805100	24200	24200	24200	24200	0
261	20231109	154000	561805100	24200	24200	24200	24200	0
262	20231109	153900	561805100	24200	24200	24200	24200	0
263	20231109	153800	561805100	24200	24200	24200	24200	0
264	20231109	153700	561805100	24200	24200	24200	24200	0
265	20231109	153600	561805100	24200	24200	24200	24200	0
266	20231109	153500	561805100	24200	24200	24200	24200	0
267	20231109	153400	561805100	24200	24200	24200	24200	0
268	20231109	153300	561805100	24200	24200	24200	24200	0
269	20231109	153200	561805100	24200	24200	24200	24200	0
270	20231109	153100	561805100	24200	24200	24200	24200	0
271	20231109	153000	561805100	24200	24200	24200	24200	349
272	20231109	152900	553359300	24200	24200	24200	24200	0
273	20231109	152800	553359300	24200	24200	24200	24200	0
274	20231109	152700	553359300	24200	24200	24200	24200	0
275	20231109	152600	553359300	24200	24200	24200	24200	0
276	20231109	152500	553359300	24200	24200	24200	24200	0
277	20231109	152400	553359300	24200	24200	24200	24200	0
278	20231109	152300	553359300	24200	24200	24200	24200	0
279	20231109	152200	553359300	24200	24200	24200	24200	0
280	20231109	152100	553359300	24200	24200	24200	24200	0
281	20231109	152000	553359300	24200	24200	24200	24200	0
282	20231109	151900	553359300	24200	24300	24300	24200	41
283	20231109	151800	552364600	24300	24300	24300	24300	81
284	20231109	151700	550396300	24300	24300	24300	24300	0
285	20231109	151600	550396300	24300	24300	24300	24300	1
286	20231109	151500	550372000	24300	24300	24300	24300	25
287	20231109	151400	549764500	24300	24300	24300	24300	1
288	20231109	151300	549740200	24300	24300	24300	24300	49
289	20231109	151200	548549500	24350	24250	24350	24250	12
290	20231109	151100	548257600	24200	24350	24350	24200	27
291	20231109	151000	547603450	24350	24300	24350	24300	83
292	20231109	150900	545583950	24300	24300	24300	24300	17
293	20231109	150800	545170850	24300	24300	24300	24300	45
294	20231109	150700	544077350	24250	24300	24300	24250	68
295	20231109	150600	542428000	24350	24350	24350	24350	10
296	20231109	150500	542184500	24350	24350	24350	24350	15
297	20231109	150400	541819250	24350	24300	24350	24300	24
298	20231109	150300	541235250	24300	24300	24300	24300	15
299	20231109	150200	540870750	24250	24250	24250	24250	1
300	20231109	150100	540846500	24250	24250	24250	24250	15
301	20231109	150000	540482750	24250	24250	24250	24250	15
302	20231109	145900	540119000	24200	24250	24250	24200	26
303	20231109	145800	539489200	24350	24250	24350	24200	37
304	20231109	145700	538591000	24300	24200	24300	24200	75
305	20231109	145600	536772350	24250	24250	24250	24250	15
306	20231109	145500	536408600	24200	24250	24250	24200	27
307	20231109	145400	535754600	24200	24250	24250	24200	19
308	20231109	145300	535293900	24200	24250	24250	24200	25
309	20231109	145200	534687800	24250	24250	24250	24200	29
310	20231109	145100	533985200	24250	24200	24250	24200	12
311	20231109	145000	533694350	24250	24300	24300	24200	39
312	20231109	144900	532748950	24300	24200	24300	24200	19
313	20231109	144800	532288300	24250	24250	24250	24200	61
314	20231109	144700	530811200	24200	24200	24200	24200	97
315	20231109	144600	528463800	24200	24200	24250	24200	19
316	20231109	144500	528003250	24200	24200	24250	24200	31
317	20231109	144400	527252250	24250	24300	24300	24050	2034
318	20231109	144300	478170050	24350	24350	24350	24350	5
319	20231109	144200	478048300	24250	24250	24350	24250	430
320	20231109	144100	467619550	24350	24300	24350	24300	14
321	20231109	144000	467278850	24250	24250	24250	24250	13
322	20231109	143900	466963600	24350	24300	24350	24250	166
323	20231109	143800	462935850	24350	24300	24350	24250	25
324	20231109	143700	462328350	24300	24300	24350	24300	76
325	20231109	143600	460481050	24400	24400	24400	24400	1
326	20231109	143500	460456650	24350	24300	24350	24300	30
327	20231109	143400	459726900	24350	24300	24350	24300	16
328	20231109	143300	459337350	24350	24350	24400	24350	15
329	20231109	143200	458971850	24350	24350	24350	24350	8
330	20231109	143100	458777050	24400	24300	24400	24300	16
331	20231109	143000	458387250	24350	24350	24350	24350	25
332	20231109	142900	457778500	24350	24350	24350	24350	15
333	20231109	142800	457413250	24300	24400	24400	24300	10
334	20231109	142700	457169700	24350	24350	24350	24350	12
335	20231109	142600	456877500	24350	24300	24350	24300	13
336	20231109	142500	456561000	24350	24350	24350	24350	15
337	20231109	142400	456195750	24350	24350	24350	24350	14
338	20231109	142300	455854850	24300	24350	24350	24300	12
339	20231109	142200	455562700	24400	24300	24400	24300	17
340	20231109	142100	455148650	24350	24400	24400	24350	15
341	20231109	142000	454782900	24350	24350	24400	24350	22
342	20231109	141900	454246900	24400	24400	24400	24400	10
343	20231109	141800	454002900	24400	24400	24400	24300	29
344	20231109	141700	453296000	24350	24350	24350	24350	18
345	20231109	141600	452857700	24350	24300	24350	24300	7
346	20231109	141500	452687300	24350	24400	24400	24300	18
347	20231109	141400	452248900	24400	24400	24400	24400	10
348	20231109	141300	452004900	24400	24350	24400	24300	30
349	20231109	141200	451274800	24350	24350	24350	24350	5
350	20231109	141100	451153050	24400	24350	24400	24350	16
351	20231109	141000	450762900	24350	24350	24350	24300	13
352	20231109	140900	450446400	24400	24350	24400	24350	14
353	20231109	140800	450105250	24350	24300	24350	24300	18
354	20231109	140700	449667550	24400	24400	24400	24400	15
355	20231109	140600	449301550	24350	24400	24400	24300	25
356	20231109	140500	448692900	24400	24300	24400	24300	19
357	20231109	140400	448230650	24350	24350	24350	24350	17
358	20231109	140300	447816700	24400	24350	24400	24350	217
359	20231109	140200	442522550	24400	24350	24400	24350	26
360	20231109	140100	441888900	24400	24350	24400	24350	352
361	20231109	140000	433316950	24400	24400	24450	24350	490
362	20231109	135900	421366150	24400	24450	24450	24400	19
363	20231109	135800	420901800	24450	24500	24500	24450	19
364	20231109	135700	420436500	24450	24450	24450	24450	13
365	20231109	135600	420118650	24450	24450	24450	24450	13
366	20231109	135500	419800800	24450	24400	24450	24400	17
367	20231109	135400	419385350	24500	24450	24500	24450	15
368	20231109	135300	419018350	24400	24450	24450	24400	13
369	20231109	135200	418701100	24450	24450	24450	24450	26
370	20231109	135100	418065400	24450	24450	24500	24450	15
371	20231109	135000	417698400	24450	24450	24450	24450	15
372	20231109	134900	417331650	24450	24450	24500	24450	4
373	20231109	134800	417233800	24450	24400	24450	24400	15
374	20231109	134700	416867200	24450	24450	24450	24450	16
375	20231109	134600	416476000	24500	24450	24500	24450	15
376	20231109	134500	416109000	24400	24450	24450	24400	6
377	20231109	134400	415962350	24450	24450	24450	24450	10
378	20231109	134300	415717850	24450	24450	24450	24450	16
379	20231109	134200	415326650	24450	24450	24450	24450	14
380	20231109	134100	414984350	24400	24500	24500	24400	8
381	20231109	134000	414788650	24500	24450	24500	24450	15
382	20231109	133900	414421400	24500	24500	24500	24500	15
383	20231109	133800	414053900	24500	24500	24500	24500	13
384	20231109	133700	413735400	24500	24500	24500	24450	9
385	20231109	133600	413514950	24500	24500	24500	24400	342
386	20231109	133500	405168750	24550	24400	24550	24400	17
387	20231109	133400	404752450	24450	24500	24500	24450	15
388	20231109	133300	404385450	24450	24450	24450	24450	12
389	20231109	133200	404092050	24500	24500	24500	24400	85
390	20231109	133100	402016600	24500	24500	24550	24500	14
391	20231109	133000	401673100	24500	24500	24500	24500	4
392	20231109	132900	401575100	24500	24500	24500	24500	27
393	20231109	132800	400913600	24450	24450	24450	24450	15
394	20231109	132700	400546850	24450	24450	24450	24450	1
395	20231109	132600	400522400	24500	24500	24500	24500	9
396	20231109	132500	400301900	24500	24500	24500	24500	11
397	20231109	132400	400032400	24500	24500	24550	24500	15
398	20231109	132300	399664400	24450	24500	24500	24450	14
399	20231109	132200	399321550	24550	24550	24550	24550	5
400	20231109	132100	399198800	24500	24500	24500	24500	21
401	20231109	132000	398684300	24550	24550	24550	24550	15
402	20231109	131900	398316050	24450	24500	24500	24450	26
403	20231109	131800	397679850	24500	24500	24500	24500	5
404	20231109	131700	397557350	24550	24450	24550	24400	25
405	20231109	131600	396945600	24500	24500	24500	24500	17
406	20231109	131500	396529100	24550	24450	24550	24450	13
407	20231109	131400	396210750	24400	24450	24450	24400	13
408	20231109	131300	395893100	24500	24450	24500	24450	6
409	20231109	131200	395746150	24400	24400	24450	24400	29
410	20231109	131100	395037800	24400	24500	24500	24400	16
411	20231109	131000	394645900	24450	24450	24500	24450	6
412	20231109	130900	394499100	24450	24450	24450	24400	13
413	20231109	130800	394181300	24450	24400	24500	24400	19
414	20231109	130700	393716700	24450	24450	24450	24450	15
415	20231109	130600	393349950	24400	24450	24450	24400	3
416	20231109	130500	393276650	24450	24500	24500	24450	14
417	20231109	130400	392933850	24450	24450	24450	24450	15
418	20231109	130300	392567100	24400	24500	24500	24400	7
419	20231109	130200	392395750	24450	24450	24500	24450	15
420	20231109	130100	392028950	24450	24450	24450	24400	15
421	20231109	130000	391662400	24500	24500	24500	24500	25
422	20231109	125900	391049900	24550	24500	24550	24500	18
423	20231109	125800	390608650	24500	24500	24500	24450	15
424	20231109	125700	390241200	24500	24500	24500	24500	10
425	20231109	125600	389996200	24450	24450	24500	24450	32
426	20231109	125500	389213050	24500	24500	24500	24500	5
427	20231109	125400	389090550	24450	24550	24550	24450	8
428	20231109	125300	388894450	24500	24450	24500	24450	17
429	20231109	125200	388478350	24450	24500	24500	24450	15
430	20231109	125100	388111100	24500	24450	24500	24450	186
431	20231109	125000	383554750	24500	24450	24500	24450	23
432	20231109	124900	382991450	24500	24500	24500	24500	21
433	20231109	124800	382476950	24500	24450	24500	24450	5
434	20231109	124700	382354650	24500	24500	24500	24500	5
435	20231109	124600	382232150	24500	24450	24500	24450	15
436	20231109	124500	381865250	24500	24450	24500	24450	15
437	20231109	124400	381498250	24450	24500	24500	24450	12
438	20231109	124300	381204350	24450	24400	24450	24400	5
439	20231109	124200	381082150	24450	24500	24500	24450	16
440	20231109	124100	380690700	24500	24450	24500	24400	25
441	20231109	124000	380079550	24450	24500	24500	24450	11
442	20231109	123900	379810100	24450	24400	24450	24400	16
443	20231109	123800	379419500	24550	24450	24550	24450	24
444	20231109	123700	378831000	24400	24450	24500	24400	19
445	20231109	123600	378366000	24450	24500	24500	24450	11
446	20231109	123500	378096550	24500	24500	24500	24500	11
447	20231109	123400	377827050	24550	24500	24550	24450	17
448	20231109	123300	377410700	24500	24450	24500	24450	6
449	20231109	123200	377263850	24450	24550	24550	24400	16
450	20231109	123100	376872200	24500	24500	24500	24500	20
451	20231109	123000	376382200	24550	24450	24550	24450	226
452	20231109	122900	370855550	24500	24450	24500	24450	57
453	20231109	122800	369459650	24500	24450	24500	24450	3
454	20231109	122700	369386250	24450	24450	24500	24400	63
455	20231109	122600	367844750	24450	24450	24450	24450	26
456	20231109	122500	367209050	24400	24400	24450	24400	43
457	20231109	122400	366159100	24450	24400	24450	24400	17
458	20231109	122300	365744050	24450	24400	24450	24400	13
459	20231109	122200	365426350	24450	24400	24450	24400	89
460	20231109	122100	363253950	24400	24350	24400	24350	19
461	20231109	122000	362790550	24400	24400	24400	24350	25
462	20231109	121900	362181150	24350	24400	24400	24350	18
463	20231109	121800	361742600	24350	24400	24400	24350	13
464	20231109	121700	361425550	24350	24350	24350	24300	25
465	20231109	121600	360817450	24350	24400	24400	24350	7
466	20231109	121500	360646750	24350	24350	24350	24350	13
467	20231109	121400	360330200	24350	24300	24350	24300	15
468	20231109	121300	359965150	24400	24400	24400	24400	15
469	20231109	121200	359599150	24400	24300	24400	24300	21
470	20231109	121100	359087700	24400	24400	24400	24400	15
471	20231109	121000	358721700	24350	24400	24400	24350	23
472	20231109	120900	358161150	24350	24350	24400	24350	14
473	20231109	120800	357820000	24350	24400	24400	24350	14
474	20231109	120700	357478850	24350	24300	24350	24300	18
475	20231109	120600	357041150	24300	24300	24350	24300	13
476	20231109	120500	356724750	24350	24350	24350	24300	49
477	20231109	120400	355532350	24350	24300	24350	24300	6
478	20231109	120300	355386300	24300	24300	24350	24300	31
479	20231109	120200	354632250	24350	24350	24350	24300	117
480	20231109	120100	351783900	24300	24350	24350	24300	2
481	20231109	120000	351735250	24350	24250	24350	24250	36
482	20231109	115900	350860000	24350	24300	24350	24300	28
483	20231109	115800	350178850	24300	24300	24350	24250	25
484	20231109	115700	349570750	24300	24300	24300	24300	12
485	20231109	115600	349279150	24350	24300	24350	24300	24
486	20231109	115500	348695200	24300	24300	24300	24300	12
487	20231109	115400	348403600	24250	24300	24350	24250	24
488	20231109	115300	347819900	24300	24350	24350	24300	22
489	20231109	115200	347284800	24350	24300	24350	24300	36
490	20231109	115100	346409250	24300	24300	24350	24300	11
491	20231109	115000	346141700	24250	24350	24350	24250	32
492	20231109	114900	345363600	24350	24300	24350	24300	189
493	20231109	114800	340761700	24250	24300	24300	24250	47
494	20231109	114700	339619950	24350	24300	24350	24300	35
495	20231109	114600	338768700	24350	24350	24350	24300	16
496	20231109	114500	338379150	24300	24350	24350	24300	26
497	20231109	114400	337747100	24350	24350	24350	24350	10
498	20231109	114300	337503600	24350	24350	24350	24250	39
499	20231109	114200	336555250	24350	24300	24350	24300	27
500	20231109	114100	335898400	24300	24300	24350	24300	13
501	20231109	114000	335582200	24300	24300	24350	24300	26
502	20231109	113900	334949900	24350	24350	24350	24300	20
503	20231109	113800	334463150	24300	24350	24350	24300	31
504	20231109	113700	333709100	24300	24300	24350	24300	16
505	20231109	113600	333320050	24300	24350	24350	24300	24
506	20231109	113500	332736100	24350	24300	24350	24300	46
507	20231109	113400	331616900	24350	24350	24350	24250	24
508	20231109	113300	331033200	24300	24300	24350	24300	18
509	20231109	113200	330595550	24350	24350	24350	24250	21
510	20231109	113100	330084800	24300	24300	24300	24300	21
511	20231109	113000	329574500	24250	24300	24300	24250	13
512	20231109	112900	329258900	24350	24350	24350	24300	18
513	20231109	112800	328820800	24300	24300	24350	24250	24
514	20231109	112700	328237950	24350	24350	24350	24300	15
515	20231109	112600	327872850	24300	24300	24350	24300	22
516	20231109	112500	327338000	24350	24300	24350	24300	31
517	20231109	112400	326583950	24300	24300	24350	24300	51
518	20231109	112300	325344150	24300	24300	24350	24300	18
519	20231109	112200	324906250	24300	24250	24300	24250	9
520	20231109	112100	324687800	24300	24250	24300	24250	21
521	20231109	112000	324177750	24350	24250	24350	24250	27
522	20231109	111900	323521750	24300	24350	24350	24300	16
523	20231109	111800	323132200	24350	24300	24350	24300	16
524	20231109	111700	322743350	24300	24300	24300	24250	15
525	20231109	111600	322379100	24300	24250	24350	24250	19
526	20231109	111500	321917100	24300	24300	24350	24300	34
527	20231109	111400	321090100	24350	24350	24350	24350	1
528	20231109	111300	321065750	24300	24350	24350	24250	53
529	20231109	111200	319776500	24300	24300	24350	24300	19
530	20231109	111100	319314050	24300	24300	24350	24250	36
531	20231109	111000	318439850	24250	24250	24250	24250	1
532	20231109	110900	318415600	24250	24300	24350	24250	24
533	20231109	110800	317831900	24300	24250	24300	24250	18
534	20231109	110700	317394750	24300	24300	24300	24250	18
535	20231109	110600	316957500	24300	24350	24350	24300	12
536	20231109	110500	316665650	24300	24250	24300	24250	15
537	20231109	110400	316301750	24250	24350	24350	24250	18
538	20231109	110300	315863950	24350	24300	24350	24300	16
539	20231109	110200	315475100	24250	24350	24350	24250	12
540	20231109	110100	315183500	24300	24300	24300	24300	13
541	20231109	110000	314867600	24300	24300	24300	24300	11
542	20231109	105900	314600300	24250	24350	24350	24250	23
543	20231109	105800	314041450	24350	24400	24400	24250	35
544	20231109	105700	313190100	24400	24350	24400	24350	22
545	20231109	105600	312653900	24400	24300	24400	24300	148
546	20231109	105500	309049500	24350	24250	24350	24200	16
547	20231109	105400	308660900	24300	24350	24350	24300	12
548	20231109	105300	308369250	24300	24300	24300	24250	21
549	20231109	105200	307859200	24300	24250	24300	24250	4
550	20231109	105100	307762050	24250	24250	24250	24250	17
551	20231109	105000	307349800	24350	24350	24350	24350	10
552	20231109	104900	307106300	24300	24300	24350	24250	33
553	20231109	104800	306304450	24350	24300	24350	24300	14
554	20231109	104700	305964150	24300	24300	24300	24300	9
555	20231109	104600	305745450	24300	24300	24350	24300	23
556	20231109	104500	305186050	24300	24350	24350	24300	17
557	20231109	104400	304772350	24300	24300	24350	24300	31
558	20231109	104300	304018550	24350	24350	24350	24350	17
559	20231109	104200	303604600	24350	24350	24350	24300	137
560	20231109	104100	300269100	24300	24300	24350	24300	23
561	20231109	104000	299709700	24300	24350	24350	24300	19
562	20231109	103900	299247500	24300	24300	24300	24300	21
563	20231109	103800	298737200	24300	24300	24300	24250	26
564	20231109	103700	298105650	24300	24300	24300	24300	15
565	20231109	103600	297741150	24300	24300	24300	24250	164
566	20231109	103500	293759050	24250	24250	24250	24250	256
567	20231109	103400	287551050	24200	24150	24200	24150	18
568	20231109	103300	287116050	24250	24200	24250	24200	123
569	20231109	103200	284134050	24150	24200	24200	24150	57
570	20231109	103100	282754950	24200	24150	24250	24150	41
571	20231109	103000	281762250	24200	24250	24250	24200	6
572	20231109	102900	281617000	24200	24250	24250	24200	418
573	20231109	102800	271480750	24250	24250	24300	24250	119
574	20231109	102700	268594650	24200	24100	24200	24100	92
575	20231109	102600	266369950	24100	24150	24150	24100	8
576	20231109	102500	266176900	24150	24150	24150	24100	13
577	20231109	102400	265863250	24150	24100	24150	24100	13
578	20231109	102300	265549450	24150	24150	24150	24100	23
579	20231109	102200	264994250	24150	24050	24150	24050	123
580	20231109	102100	262025650	24050	24000	24050	24000	375
581	20231109	102000	253007550	24000	23900	24000	23900	375
582	20231109	101900	244018250	23900	23900	23900	23900	17
583	20231109	101800	243611950	23900	23900	23900	23900	6
584	20231109	101700	243468550	23900	23950	23950	23900	33
585	20231109	101600	242679500	23950	23950	24000	23900	1915
586	20231109	101500	196867200	23950	24000	24000	23950	293
587	20231109	101400	189835250	24000	24000	24000	24000	17
588	20231109	101300	189427250	24050	24050	24050	24050	154
589	20231109	101200	185723550	24050	24050	24050	24000	24
590	20231109	101100	185147200	24000	24000	24050	24000	21
591	20231109	101000	184643150	24050	24000	24050	24000	8
592	20231109	100900	184451050	24050	24100	24100	24050	80
593	20231109	100800	182526950	24100	24100	24100	24100	547
594	20231109	100700	169344250	24150	24150	24150	24150	188
595	20231109	100600	164804050	24150	24200	24200	24150	37
596	20231109	100500	163909750	24150	24150	24150	24150	73
597	20231109	100400	162146800	24100	24100	24100	24100	3
598	20231109	100300	162074500	24150	24100	24150	24100	15
599	20231109	100200	161712500	24100	24050	24150	24050	95
600	20231109	100100	159423500	24050	23950	24050	23950	116
601	20231109	100000	156637000	24000	23950	24000	23950	2
602	20231109	095900	156589050	24000	23950	24000	23950	18
603	20231109	095800	156157350	24000	24000	24000	24000	304
604	20231109	095700	148861350	24050	24150	24150	23950	1953
605	20231109	095600	101910100	24150	24150	24150	24150	5
606	20231109	095500	101789350	24100	24100	24150	24100	41
607	20231109	095400	100801150	24100	24100	24100	24100	22
608	20231109	095300	100270950	24100	24150	24150	24100	56
609	20231109	095200	98921300	24150	24200	24200	24150	433
610	20231109	095100	88463600	24150	24150	24150	24150	7
611	20231109	095000	88294550	24150	24250	24250	24150	374
612	20231109	094900	79245500	24250	24200	24250	24200	22
613	20231109	094800	78712600	24200	24200	24200	24200	12
614	20231109	094700	78422200	24250	24250	24250	24250	8
615	20231109	094600	78228200	24200	24300	24350	24200	1019
616	20231109	094500	53521850	24350	24300	24350	24300	33
617	20231109	094400	52719300	24300	24250	24300	24250	34
618	20231109	094300	51893500	24300	24300	24300	24300	6
619	20231109	094200	51747700	24300	24300	24300	24250	17
620	20231109	094100	51334900	24300	24300	24300	24300	31
621	20231109	094000	50581600	24300	24300	24300	24300	13
622	20231109	093900	50265700	24250	24250	24250	24250	8
623	20231109	093800	50071700	24400	24250	24400	24250	6
624	20231109	093700	49925550	24250	24300	24300	24250	62
625	20231109	093600	48419100	24350	24300	24350	24300	5
626	20231109	093500	48297400	24300	24300	24300	24300	20
627	20231109	093400	47811400	24350	24300	24350	24300	32
628	20231109	093300	47032950	24300	24300	24350	24300	34
629	20231109	093200	46206500	24300	24300	24300	24300	12
630	20231109	093100	45914900	24300	24300	24300	24300	31
631	20231109	093000	45161600	24300	24250	24300	24250	91
632	20231109	092900	42954050	24300	24300	24300	24300	297
633	20231109	092800	35736950	24300	24350	24350	24300	11
634	20231109	092700	35469150	24350	24350	24400	24350	23
635	20231109	092600	34909050	24350	24450	24450	24300	53
636	20231109	092500	33620850	24450	24400	24500	24300	284
637	20231109	092400	26705200	24400	24400	24400	24400	69
638	20231109	092300	25021600	24450	24450	24450	24450	10
639	20231109	092200	24777100	24500	24500	24500	24500	1
640	20231109	092100	24752600	24550	24550	24550	24550	1
641	20231109	092000	24728050	24550	24550	24550	24550	6
642	20231109	091900	24580750	24550	24550	24550	24550	2
643	20231109	091800	24531650	24400	24400	24400	24400	0
644	20231109	091700	24531650	24400	24450	24450	24400	443
645	20231109	091600	13716300	24550	24550	24550	24550	0
646	20231109	091500	13716300	24550	24550	24550	24550	2
647	20231109	091400	13667200	24600	24600	24600	24600	0
648	20231109	091300	13667200	24600	24500	24600	24500	24
649	20231109	091200	13078800	24400	24400	24500	24400	67
650	20231109	091100	11442000	24400	24400	24400	24400	8
651	20231109	091000	11246800	24550	24600	24600	24400	111
652	20231109	090900	8527000	24500	24550	24550	24500	137
653	20231109	090800	5168650	24650	24550	24650	24500	26
654	20231109	090700	4530750	24550	24500	24550	24500	12
655	20231109	090600	4236650	24500	24550	24550	24500	15
656	20231109	090500	3868500	24500	24500	24500	24500	30
657	20231109	090400	3133500	24500	24500	24500	24500	0
658	20231109	090300	3133500	24500	24500	24500	24500	0
659	20231109	090200	3133500	24500	24500	24500	24500	3
660	20231109	090100	3060000	24500	24500	24500	24500	20
661	20231109	090000	2570000	24550	24850	24850	24500	104