KissMeData/290670/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	205600	2062029900	29450	29450	29450	29450	433
3	20231107	205500	2062029900	29450	29450	29450	29450	0
4	20231107	205400	2062029900	29450	29450	29450	29450	0
5	20231107	205300	2062029900	29450	29450	29450	29450	0
6	20231107	205200	2062029900	29450	29450	29450	29450	0
7	20231107	205100	2062029900	29450	29450	29450	29450	0
8	20231107	205000	2062029900	29450	29450	29450	29450	0
9	20231107	204900	2062029900	29450	29450	29450	29450	0
10	20231107	204800	2062029900	29450	29450	29450	29450	0
11	20231107	204700	2062029900	29450	29450	29450	29450	0
12	20231107	204600	2062029900	29450	29450	29450	29450	0
13	20231107	204500	2062029900	29450	29450	29450	29450	0
14	20231107	204400	2062029900	29450	29450	29450	29450	0
15	20231107	204300	2062029900	29450	29450	29450	29450	0
16	20231107	204200	2062029900	29450	29450	29450	29450	0
17	20231107	204100	2062029900	29450	29450	29450	29450	0
18	20231107	204000	2062029900	29450	29450	29450	29450	0
19	20231107	203900	2062029900	29450	29450	29450	29450	0
20	20231107	203800	2062029900	29450	29450	29450	29450	0
21	20231107	203700	2062029900	29450	29450	29450	29450	0
22	20231107	203600	2062029900	29450	29450	29450	29450	0
23	20231107	203500	2062029900	29450	29450	29450	29450	0
24	20231107	203400	2062029900	29450	29450	29450	29450	0
25	20231107	203300	2062029900	29450	29450	29450	29450	0
26	20231107	203200	2062029900	29450	29450	29450	29450	0
27	20231107	203100	2062029900	29450	29450	29450	29450	0
28	20231107	203000	2062029900	29450	29450	29450	29450	0
29	20231107	202900	2062029900	29450	29450	29450	29450	0
30	20231107	202800	2062029900	29450	29450	29450	29450	0
31	20231107	202700	2062029900	29450	29450	29450	29450	0
32	20231107	202600	2062029900	29450	29450	29450	29450	433
33	20231107	202500	2062029900	29450	29450	29450	29450	0
34	20231107	202400	2062029900	29450	29450	29450	29450	0
35	20231107	202300	2062029900	29450	29450	29450	29450	0
36	20231107	202200	2062029900	29450	29450	29450	29450	0
37	20231107	202100	2062029900	29450	29450	29450	29450	0
38	20231107	202000	2062029900	29450	29450	29450	29450	0
39	20231107	201900	2062029900	29450	29450	29450	29450	0
40	20231107	201800	2062029900	29450	29450	29450	29450	0
41	20231107	201700	2062029900	29450	29450	29450	29450	0
42	20231107	201600	2062029900	29450	29450	29450	29450	0
43	20231107	201500	2062029900	29450	29450	29450	29450	0
44	20231107	201400	2062029900	29450	29450	29450	29450	0
45	20231107	201300	2062029900	29450	29450	29450	29450	0
46	20231107	201200	2062029900	29450	29450	29450	29450	0
47	20231107	201100	2062029900	29450	29450	29450	29450	0
48	20231107	201000	2062029900	29450	29450	29450	29450	0
49	20231107	200900	2062029900	29450	29450	29450	29450	0
50	20231107	200800	2062029900	29450	29450	29450	29450	0
51	20231107	200700	2062029900	29450	29450	29450	29450	0
52	20231107	200600	2062029900	29450	29450	29450	29450	0
53	20231107	200500	2062029900	29450	29450	29450	29450	0
54	20231107	200400	2062029900	29450	29450	29450	29450	0
55	20231107	200300	2062029900	29450	29450	29450	29450	0
56	20231107	200200	2062029900	29450	29450	29450	29450	0
57	20231107	200100	2062029900	29450	29450	29450	29450	0
58	20231107	200000	2062029900	29450	29450	29450	29450	0
59	20231107	195900	2062029900	29450	29450	29450	29450	0
60	20231107	195800	2062029900	29450	29450	29450	29450	0
61	20231107	195700	2062029900	29450	29450	29450	29450	0
62	20231107	195600	2062029900	29450	29450	29450	29450	433
63	20231107	195500	2062029900	29450	29450	29450	29450	0
64	20231107	195400	2062029900	29450	29450	29450	29450	0
65	20231107	195300	2062029900	29450	29450	29450	29450	0
66	20231107	195200	2062029900	29450	29450	29450	29450	0
67	20231107	195100	2062029900	29450	29450	29450	29450	0
68	20231107	195000	2062029900	29450	29450	29450	29450	0
69	20231107	194900	2062029900	29450	29450	29450	29450	0
70	20231107	194800	2062029900	29450	29450	29450	29450	0
71	20231107	194700	2062029900	29450	29450	29450	29450	0
72	20231107	194600	2062029900	29450	29450	29450	29450	0
73	20231107	194500	2062029900	29450	29450	29450	29450	0
74	20231107	194400	2062029900	29450	29450	29450	29450	0
75	20231107	194300	2062029900	29450	29450	29450	29450	0
76	20231107	194200	2062029900	29450	29450	29450	29450	0
77	20231107	194100	2062029900	29450	29450	29450	29450	0
78	20231107	194000	2062029900	29450	29450	29450	29450	0
79	20231107	193900	2062029900	29450	29450	29450	29450	0
80	20231107	193800	2062029900	29450	29450	29450	29450	0
81	20231107	193700	2062029900	29450	29450	29450	29450	0
82	20231107	193600	2062029900	29450	29450	29450	29450	0
83	20231107	193500	2062029900	29450	29450	29450	29450	0
84	20231107	193400	2062029900	29450	29450	29450	29450	0
85	20231107	193300	2062029900	29450	29450	29450	29450	0
86	20231107	193200	2062029900	29450	29450	29450	29450	0
87	20231107	193100	2062029900	29450	29450	29450	29450	0
88	20231107	193000	2062029900	29450	29450	29450	29450	0
89	20231107	192900	2062029900	29450	29450	29450	29450	0
90	20231107	192800	2062029900	29450	29450	29450	29450	0
91	20231107	192700	2062029900	29450	29450	29450	29450	0
92	20231107	192600	2062029900	29450	29450	29450	29450	433
93	20231107	192500	2062029900	29450	29450	29450	29450	0
94	20231107	192400	2062029900	29450	29450	29450	29450	0
95	20231107	192300	2062029900	29450	29450	29450	29450	0
96	20231107	192200	2062029900	29450	29450	29450	29450	0
97	20231107	192100	2062029900	29450	29450	29450	29450	0
98	20231107	192000	2062029900	29450	29450	29450	29450	0
99	20231107	191900	2062029900	29450	29450	29450	29450	0
100	20231107	191800	2062029900	29450	29450	29450	29450	0
101	20231107	191700	2062029900	29450	29450	29450	29450	0
102	20231107	191600	2062029900	29450	29450	29450	29450	0
103	20231107	191500	2062029900	29450	29450	29450	29450	0
104	20231107	191400	2062029900	29450	29450	29450	29450	0
105	20231107	191300	2062029900	29450	29450	29450	29450	0
106	20231107	191200	2062029900	29450	29450	29450	29450	0
107	20231107	191100	2062029900	29450	29450	29450	29450	0
108	20231107	191000	2062029900	29450	29450	29450	29450	0
109	20231107	190900	2062029900	29450	29450	29450	29450	0
110	20231107	190800	2062029900	29450	29450	29450	29450	0
111	20231107	190700	2062029900	29450	29450	29450	29450	0
112	20231107	190600	2062029900	29450	29450	29450	29450	0
113	20231107	190500	2062029900	29450	29450	29450	29450	0
114	20231107	190400	2062029900	29450	29450	29450	29450	0
115	20231107	190300	2062029900	29450	29450	29450	29450	0
116	20231107	190200	2062029900	29450	29450	29450	29450	0
117	20231107	190100	2062029900	29450	29450	29450	29450	0
118	20231107	190000	2062029900	29450	29450	29450	29450	0
119	20231107	185900	2062029900	29450	29450	29450	29450	0
120	20231107	185800	2062029900	29450	29450	29450	29450	0
121	20231107	185700	2062029900	29450	29450	29450	29450	0
122	20231107	185600	2062029900	29450	29450	29450	29450	433
123	20231107	185500	2062029900	29450	29450	29450	29450	0
124	20231107	185400	2062029900	29450	29450	29450	29450	0
125	20231107	185300	2062029900	29450	29450	29450	29450	0
126	20231107	185200	2062029900	29450	29450	29450	29450	0
127	20231107	185100	2062029900	29450	29450	29450	29450	0
128	20231107	185000	2062029900	29450	29450	29450	29450	0
129	20231107	184900	2062029900	29450	29450	29450	29450	0
130	20231107	184800	2062029900	29450	29450	29450	29450	0
131	20231107	184700	2062029900	29450	29450	29450	29450	0
132	20231107	184600	2062029900	29450	29450	29450	29450	0
133	20231107	184500	2062029900	29450	29450	29450	29450	0
134	20231107	184400	2062029900	29450	29450	29450	29450	0
135	20231107	184300	2062029900	29450	29450	29450	29450	0
136	20231107	184200	2062029900	29450	29450	29450	29450	0
137	20231107	184100	2062029900	29450	29450	29450	29450	0
138	20231107	184000	2062029900	29450	29450	29450	29450	0
139	20231107	183900	2062029900	29450	29450	29450	29450	0
140	20231107	183800	2062029900	29450	29450	29450	29450	0
141	20231107	183700	2062029900	29450	29450	29450	29450	0
142	20231107	183600	2062029900	29450	29450	29450	29450	0
143	20231107	183500	2062029900	29450	29450	29450	29450	0
144	20231107	183400	2062029900	29450	29450	29450	29450	0
145	20231107	183300	2062029900	29450	29450	29450	29450	0
146	20231107	183200	2062029900	29450	29450	29450	29450	0
147	20231107	183100	2062029900	29450	29450	29450	29450	0
148	20231107	183000	2062029900	29450	29450	29450	29450	0
149	20231107	182900	2062029900	29450	29450	29450	29450	0
150	20231107	182800	2062029900	29450	29450	29450	29450	0
151	20231107	182700	2062029900	29450	29450	29450	29450	0
152	20231107	182600	2062029900	29450	29450	29450	29450	433
153	20231107	182500	2062029900	29450	29450	29450	29450	0
154	20231107	182400	2062029900	29450	29450	29450	29450	0
155	20231107	182300	2062029900	29450	29450	29450	29450	0
156	20231107	182200	2062029900	29450	29450	29450	29450	0
157	20231107	182100	2062029900	29450	29450	29450	29450	0
158	20231107	182000	2062029900	29450	29450	29450	29450	0
159	20231107	181900	2062029900	29450	29450	29450	29450	0
160	20231107	181800	2062029900	29450	29450	29450	29450	0
161	20231107	181700	2062029900	29450	29450	29450	29450	0
162	20231107	181600	2062029900	29450	29450	29450	29450	0
163	20231107	181500	2062029900	29450	29450	29450	29450	0
164	20231107	181400	2062029900	29450	29450	29450	29450	0
165	20231107	181300	2062029900	29450	29450	29450	29450	0
166	20231107	181200	2062029900	29450	29450	29450	29450	0
167	20231107	181100	2062029900	29450	29450	29450	29450	0
168	20231107	181000	2062029900	29450	29450	29450	29450	0
169	20231107	180900	2062029900	29450	29450	29450	29450	0
170	20231107	180800	2062029900	29450	29450	29450	29450	0
171	20231107	180700	2062029900	29450	29450	29450	29450	0
172	20231107	180600	2062029900	29450	29450	29450	29450	0
173	20231107	180500	2062029900	29450	29450	29450	29450	0
174	20231107	180400	2062029900	29450	29450	29450	29450	0
175	20231107	180300	2062029900	29450	29450	29450	29450	0
176	20231107	180200	2062029900	29450	29450	29450	29450	0
177	20231107	180100	2062029900	29450	29450	29450	29450	0
178	20231107	180000	2062029900	29450	29450	29450	29450	0
179	20231107	175900	2062029900	29450	29450	29450	29450	0
180	20231107	175800	2062029900	29450	29450	29450	29450	0
181	20231107	175700	2062029900	29450	29450	29450	29450	0
182	20231107	175600	2062029900	29450	29450	29450	29450	433
183	20231107	175500	2062029900	29450	29450	29450	29450	0
184	20231107	175400	2062029900	29450	29450	29450	29450	0
185	20231107	175300	2062029900	29450	29450	29450	29450	0
186	20231107	175200	2062029900	29450	29450	29450	29450	0
187	20231107	175100	2062029900	29450	29450	29450	29450	0
188	20231107	175000	2062029900	29450	29450	29450	29450	0
189	20231107	174900	2062029900	29450	29450	29450	29450	0
190	20231107	174800	2062029900	29450	29450	29450	29450	0
191	20231107	174700	2062029900	29450	29450	29450	29450	0
192	20231107	174600	2062029900	29450	29450	29450	29450	0
193	20231107	174500	2062029900	29450	29450	29450	29450	0
194	20231107	174400	2062029900	29450	29450	29450	29450	0
195	20231107	174300	2062029900	29450	29450	29450	29450	0
196	20231107	174200	2062029900	29450	29450	29450	29450	0
197	20231107	174100	2062029900	29450	29450	29450	29450	0
198	20231107	174000	2062029900	29450	29450	29450	29450	0
199	20231107	173900	2062029900	29450	29450	29450	29450	0
200	20231107	173800	2062029900	29450	29450	29450	29450	0
201	20231107	173700	2062029900	29450	29450	29450	29450	0
202	20231107	173600	2062029900	29450	29450	29450	29450	0
203	20231107	173500	2062029900	29450	29450	29450	29450	0
204	20231107	173400	2062029900	29450	29450	29450	29450	0
205	20231107	173300	2062029900	29450	29450	29450	29450	0
206	20231107	173200	2062029900	29450	29450	29450	29450	0
207	20231107	173100	2062029900	29450	29450	29450	29450	0
208	20231107	173000	2062029900	29450	29450	29450	29450	0
209	20231107	172900	2062029900	29450	29450	29450	29450	0
210	20231107	172800	2062029900	29450	29450	29450	29450	0
211	20231107	172700	2062029900	29450	29450	29450	29450	0
212	20231107	172600	2062029900	29450	29450	29450	29450	433
213	20231107	172500	2062029900	29450	29450	29450	29450	0
214	20231107	172400	2062029900	29450	29450	29450	29450	0
215	20231107	172300	2062029900	29450	29450	29450	29450	0
216	20231107	172200	2062029900	29450	29450	29450	29450	0
217	20231107	172100	2062029900	29450	29450	29450	29450	0
218	20231107	172000	2062029900	29450	29450	29450	29450	0
219	20231107	171900	2062029900	29450	29450	29450	29450	0
220	20231107	171800	2062029900	29450	29450	29450	29450	0
221	20231107	171700	2062029900	29450	29450	29450	29450	0
222	20231107	171600	2062029900	29450	29450	29450	29450	0
223	20231107	171500	2062029900	29450	29450	29450	29450	0
224	20231107	171400	2062029900	29450	29450	29450	29450	0
225	20231107	171300	2062029900	29450	29450	29450	29450	0
226	20231107	171200	2062029900	29450	29450	29450	29450	0
227	20231107	171100	2062029900	29450	29450	29450	29450	0
228	20231107	171000	2062029900	29450	29450	29450	29450	0
229	20231107	170900	2062029900	29450	29450	29450	29450	0
230	20231107	170800	2062029900	29450	29450	29450	29450	0
231	20231107	170700	2062029900	29450	29450	29450	29450	0
232	20231107	170600	2062029900	29450	29450	29450	29450	0
233	20231107	170500	2062029900	29450	29450	29450	29450	0
234	20231107	170400	2062029900	29450	29450	29450	29450	0
235	20231107	170300	2062029900	29450	29450	29450	29450	0
236	20231107	170200	2062029900	29450	29450	29450	29450	0
237	20231107	170100	2062029900	29450	29450	29450	29450	0
238	20231107	170000	2062029900	29450	29450	29450	29450	0
239	20231107	165900	2062029900	29450	29450	29450	29450	0
240	20231107	165800	2062029900	29450	29450	29450	29450	0
241	20231107	165700	2062029900	29450	29450	29450	29450	0
242	20231107	165600	2062029900	29450	29450	29450	29450	433
243	20231107	165500	2062029900	29450	29450	29450	29450	0
244	20231107	165400	2062029900	29450	29450	29450	29450	0
245	20231107	165300	2062029900	29450	29450	29450	29450	0
246	20231107	165200	2062029900	29450	29450	29450	29450	0
247	20231107	165100	2062029900	29450	29450	29450	29450	0
248	20231107	165000	2062029900	29450	29450	29450	29450	0
249	20231107	164900	2062029900	29450	29450	29450	29450	0
250	20231107	164800	2062029900	29450	29450	29450	29450	0
251	20231107	164700	2062029900	29450	29450	29450	29450	0
252	20231107	164600	2062029900	29450	29450	29450	29450	0
253	20231107	164500	2062029900	29450	29450	29450	29450	0
254	20231107	164400	2062029900	29450	29450	29450	29450	0
255	20231107	164300	2062029900	29450	29450	29450	29450	0
256	20231107	164200	2062029900	29450	29450	29450	29450	0
257	20231107	164100	2062029900	29450	29450	29450	29450	0
258	20231107	164000	2062029900	29450	29450	29450	29450	0
259	20231107	163900	2062029900	29450	29450	29450	29450	0
260	20231107	163800	2062029900	29450	29450	29450	29450	0
261	20231107	163700	2062029900	29450	29450	29450	29450	0
262	20231107	163600	2062029900	29450	29450	29450	29450	0
263	20231107	163500	2062029900	29450	29450	29450	29450	0
264	20231107	163400	2062029900	29450	29450	29450	29450	0
265	20231107	163300	2062029900	29450	29450	29450	29450	0
266	20231107	163200	2062029900	29450	29450	29450	29450	0
267	20231107	163100	2062029900	29450	29450	29450	29450	0
268	20231107	163000	2062029900	29450	29450	29450	29450	0
269	20231107	162900	2062029900	29450	29450	29450	29450	0
270	20231107	162800	2062029900	29450	29450	29450	29450	0
271	20231107	162700	2062029900	29450	29450	29450	29450	0
272	20231107	162600	2062029900	29450	29450	29450	29450	433
273	20231107	162500	2062029900	29450	29450	29450	29450	0
274	20231107	162400	2062029900	29450	29450	29450	29450	0
275	20231107	162300	2062029900	29450	29450	29450	29450	0
276	20231107	162200	2062029900	29450	29450	29450	29450	0
277	20231107	162100	2062029900	29450	29450	29450	29450	0
278	20231107	162000	2062029900	29450	29450	29450	29450	0
279	20231107	161900	2062029900	29450	29450	29450	29450	0
280	20231107	161800	2062029900	29450	29450	29450	29450	0
281	20231107	161700	2062029900	29450	29450	29450	29450	0
282	20231107	161600	2062029900	29450	29450	29450	29450	0
283	20231107	161500	2062029900	29450	29450	29450	29450	0
284	20231107	161400	2062029900	29450	29450	29450	29450	0
285	20231107	161300	2062029900	29450	29450	29450	29450	0
286	20231107	161200	2062029900	29450	29450	29450	29450	0
287	20231107	161100	2062029900	29450	29450	29450	29450	0
288	20231107	161000	2062029900	29450	29450	29450	29450	0
289	20231107	160900	2062029900	29450	29450	29450	29450	0
290	20231107	160800	2062029900	29450	29450	29450	29450	0
291	20231107	160700	2062029900	29450	29450	29450	29450	0
292	20231107	160600	2062029900	29450	29450	29450	29450	0
293	20231107	160500	2062029900	29450	29450	29450	29450	0
294	20231107	160400	2062029900	29450	29450	29450	29450	0
295	20231107	160300	2062029900	29450	29450	29450	29450	0
296	20231107	160200	2062029900	29450	29450	29450	29450	0
297	20231107	160100	2062029900	29450	29450	29450	29450	0
298	20231107	160000	2062029900	29450	29450	29450	29450	0
299	20231107	155900	2062029900	29450	29450	29450	29450	0
300	20231107	155800	2062029900	29450	29450	29450	29450	0
301	20231107	155700	2062029900	29450	29450	29450	29450	0
302	20231107	155600	2062029900	29450	29450	29450	29450	433
303	20231107	155500	2062029900	29450	29450	29450	29450	0
304	20231107	155400	2062029900	29450	29450	29450	29450	0
305	20231107	155300	2062029900	29450	29450	29450	29450	0
306	20231107	155200	2062029900	29450	29450	29450	29450	0
307	20231107	155100	2062029900	29450	29450	29450	29450	0
308	20231107	155000	2062029900	29450	29450	29450	29450	0
309	20231107	154900	2062029900	29450	29450	29450	29450	0
310	20231107	154800	2062029900	29450	29450	29450	29450	0
311	20231107	154700	2062029900	29450	29450	29450	29450	0
312	20231107	154600	2062029900	29450	29450	29450	29450	0
313	20231107	154500	2062029900	29450	29450	29450	29450	0
314	20231107	154400	2062029900	29450	29450	29450	29450	0
315	20231107	154300	2062029900	29450	29450	29450	29450	0
316	20231107	154200	2062029900	29450	29450	29450	29450	0
317	20231107	154100	2062029900	29450	29450	29450	29450	0
318	20231107	154000	2062029900	29450	29450	29450	29450	0
319	20231107	153900	2062029900	29450	29450	29450	29450	0
320	20231107	153800	2062029900	29450	29450	29450	29450	0
321	20231107	153700	2062029900	29450	29450	29450	29450	0
322	20231107	153600	2062029900	29450	29450	29450	29450	0
323	20231107	153500	2062029900	29450	29450	29450	29450	0
324	20231107	153400	2062029900	29450	29450	29450	29450	0
325	20231107	153300	2062029900	29450	29450	29450	29450	0
326	20231107	153200	2062029900	29450	29450	29450	29450	0
327	20231107	153100	2062029900	29450	29450	29450	29450	0
328	20231107	153000	2062029900	29450	29450	29450	29450	433
329	20231107	152900	2049278050	29450	29450	29450	29450	0
330	20231107	152800	2049278050	29450	29450	29450	29450	0
331	20231107	152700	2049278050	29450	29450	29450	29450	0
332	20231107	152600	2049278050	29450	29450	29450	29450	0
333	20231107	152500	2049278050	29450	29450	29450	29450	0
334	20231107	152400	2049278050	29450	29450	29450	29450	0
335	20231107	152300	2049278050	29450	29450	29450	29450	0
336	20231107	152200	2049278050	29450	29450	29450	29450	0
337	20231107	152100	2049278050	29450	29450	29450	29450	0
338	20231107	152000	2049278050	29450	29450	29450	29450	0
339	20231107	151900	2049278050	29450	29400	29450	29300	69
340	20231107	151800	2047255000	29400	29300	29400	29300	106
341	20231107	151700	2044149100	29350	29400	29400	29350	85
342	20231107	151600	2041653850	29350	29350	29400	29350	138
343	20231107	151500	2037603450	29350	29300	29350	29300	43
344	20231107	151400	2036342050	29300	29250	29400	29250	364
345	20231107	151300	2025644450	29250	29300	29300	29250	16
346	20231107	151200	2025176350	29250	29250	29300	29250	32
347	20231107	151100	2024239600	29300	29250	29300	29250	65
348	20231107	151000	2022335800	29250	29200	29250	29200	21
349	20231107	150900	2021722450	29400	29200	29400	29200	56
350	20231107	150800	2020078200	29350	29300	29350	29200	168
351	20231107	150700	2015155150	29250	29250	29250	29250	5
352	20231107	150600	2015008900	29250	29300	29300	29250	16
353	20231107	150500	2014540250	29250	29200	29250	29200	129
354	20231107	150400	2010767050	29250	29200	29250	29200	2
355	20231107	150300	2010708600	29250	29200	29250	29200	80
356	20231107	150200	2008372150	29200	29150	29200	29150	72
357	20231107	150100	2006270550	29150	29100	29150	29100	2
358	20231107	150000	2006212300	29100	29150	29150	29100	176
359	20231107	145900	2001086900	29150	29150	29150	29150	80
360	20231107	145800	1998754900	29150	29200	29200	29150	7
361	20231107	145700	1998550600	29150	29150	29150	29150	28
362	20231107	145600	1997734400	29150	29150	29150	29150	2
363	20231107	145500	1997676100	29150	29150	29150	29150	3
364	20231107	145400	1997588650	29150	29150	29150	29150	1
365	20231107	145300	1997559500	29150	29150	29150	29150	93
366	20231107	145200	1994848550	29150	29150	29150	29150	33
367	20231107	145100	1993886600	29150	29150	29150	29150	26
368	20231107	145000	1993128700	29150	29150	29150	29150	71
369	20231107	144900	1991059050	29150	29150	29150	29150	2
370	20231107	144800	1991000750	29200	29200	29200	29200	44
371	20231107	144700	1989715950	29200	29200	29300	29200	61
372	20231107	144600	1987934450	29250	29250	29250	29250	317
373	20231107	144500	1978662200	29250	29250	29250	29250	0
374	20231107	144400	1978662200	29250	29250	29250	29250	197
375	20231107	144300	1972899950	29200	29250	29250	29200	41
376	20231107	144200	1971702700	29250	29200	29250	29200	8
377	20231107	144100	1971468750	29300	29300	29300	29300	11
378	20231107	144000	1971146450	29200	29200	29200	29200	2
379	20231107	143900	1971088050	29250	29300	29300	29200	48
380	20231107	143800	1969684050	29300	29150	29300	29150	215
381	20231107	143700	1963413800	29150	29050	29150	29050	66
382	20231107	143600	1961492200	29050	29050	29100	29050	99
383	20231107	143500	1958616150	29050	29050	29050	29050	1
384	20231107	143400	1958587100	29050	29150	29150	29050	132
385	20231107	143300	1954751250	29050	29050	29050	29050	2
386	20231107	143200	1954693150	29100	29100	29100	29100	0
387	20231107	143100	1954693150	29100	29050	29100	29050	205
388	20231107	143000	1948737350	29050	29050	29050	29050	1
389	20231107	142900	1948708300	29050	29050	29050	29050	33
390	20231107	142800	1947749650	29050	29050	29050	29050	1
391	20231107	142700	1947720600	29100	29100	29100	29100	105
392	20231107	142600	1944665100	29050	29050	29050	29050	2
393	20231107	142500	1944607000	29100	29100	29100	29100	59
394	20231107	142400	1942890100	29100	29100	29100	29100	53
395	20231107	142300	1941347800	29100	29150	29150	29100	3
396	20231107	142200	1941260400	29150	29100	29150	29100	31
397	20231107	142100	1940356800	29100	29100	29100	29100	1
398	20231107	142000	1940327700	29150	29150	29150	29150	33
399	20231107	141900	1939365750	29150	29100	29150	29100	7
400	20231107	141800	1939161950	29100	29100	29100	29100	0
401	20231107	141700	1939161950	29100	29100	29100	29100	5
402	20231107	141600	1939016450	29100	29100	29100	29100	0
403	20231107	141500	1939016450	29100	29100	29100	29100	151
404	20231107	141400	1934622350	29150	29100	29150	29100	58
405	20231107	141300	1932933500	29150	29200	29200	29150	65
406	20231107	141200	1931038500	29200	29300	29300	29200	21
407	20231107	141100	1930425100	29300	29300	29300	29300	32
408	20231107	141000	1929487500	29150	29150	29150	29150	0
409	20231107	140900	1929487500	29150	29300	29300	29150	5
410	20231107	140800	1929341600	29300	29300	29300	29300	2
411	20231107	140700	1929283000	29300	29300	29300	29300	3
412	20231107	140600	1929195100	29200	29200	29200	29200	73
413	20231107	140500	1927063500	29250	29250	29250	29250	173
414	20231107	140400	1922003250	29200	29200	29200	29200	0
415	20231107	140300	1922003250	29200	29200	29250	29200	23
416	20231107	140200	1921331500	29250	29200	29250	29150	321
417	20231107	140100	1911958550	29200	29200	29200	29200	1
418	20231107	140000	1911929350	29100	29100	29100	29100	0
419	20231107	135900	1911929350	29100	29150	29150	29100	6
420	20231107	135800	1911754650	29150	29150	29150	29150	75
421	20231107	135700	1909568400	29150	29150	29150	29150	41
422	20231107	135600	1908373250	29100	29100	29100	29100	0
423	20231107	135500	1908373250	29100	29100	29100	29100	3
424	20231107	135400	1908285950	29100	29100	29100	29100	1
425	20231107	135300	1908256850	29150	29100	29150	29100	151
426	20231107	135200	1903856250	29100	29000	29100	29000	70
427	20231107	135100	1901824800	29000	29000	29000	29000	0
428	20231107	135000	1901824800	29000	29000	29000	29000	10
429	20231107	134900	1901534800	29000	29100	29100	29000	301
430	20231107	134800	1892795500	29100	29100	29100	29100	2
431	20231107	134700	1892737300	29050	29050	29050	29050	10
432	20231107	134600	1892446800	29000	29000	29000	29000	74
433	20231107	134500	1890300800	29000	29000	29000	29000	501
434	20231107	134400	1875771800	29000	29050	29050	29000	18
435	20231107	134300	1875249300	29050	29050	29050	29050	54
436	20231107	134200	1873680600	29050	29050	29050	29050	4
437	20231107	134100	1873564400	29000	29000	29000	29000	21
438	20231107	134000	1872955400	29000	29000	29000	29000	10
439	20231107	133900	1872665400	29000	29000	29000	29000	0
440	20231107	133800	1872665400	29000	29000	29000	29000	8
441	20231107	133700	1872433400	29000	29000	29000	29000	150
442	20231107	133600	1868083400	29000	29000	29000	29000	1
443	20231107	133500	1868054400	29000	28950	29000	28950	276
444	20231107	133400	1860050450	28950	28950	28950	28950	1
445	20231107	133300	1860021500	28900	28950	28950	28900	31
446	20231107	133200	1859125550	28950	28950	28950	28950	8
447	20231107	133100	1858893950	28950	28900	28950	28900	84
448	20231107	133000	1856464750	28850	28850	28900	28850	13
449	20231107	132900	1856089550	28900	28900	28900	28900	7
450	20231107	132800	1855887250	28850	28900	28900	28850	29
451	20231107	132700	1855050550	28900	28900	28900	28900	142
452	20231107	132600	1850946750	28900	28950	28950	28900	160
453	20231107	132500	1846322650	28950	28950	28950	28900	35
454	20231107	132400	1845310850	28950	28950	28950	28950	79
455	20231107	132300	1843023800	28950	28950	28950	28950	90
456	20231107	132200	1840418300	28950	28950	28950	28950	60
457	20231107	132100	1838681300	28950	28950	28950	28950	2
458	20231107	132000	1838623400	28900	28900	28900	28900	149
459	20231107	131900	1834317300	28900	28850	28900	28850	112
460	20231107	131800	1831086050	28850	28900	28900	28850	88
461	20231107	131700	1828547200	28900	28900	28900	28900	80
462	20231107	131600	1826235200	28900	28900	28900	28850	15
463	20231107	131500	1825801950	28900	28900	28900	28900	2
464	20231107	131400	1825744150	28850	28850	28850	28850	4
465	20231107	131300	1825628750	28900	28900	28900	28850	26
466	20231107	131200	1824877800	28900	28900	28900	28900	30
467	20231107	131100	1824010800	28900	28900	28900	28900	3
468	20231107	131000	1823924100	28850	28900	28900	28850	88
469	20231107	130900	1821382800	28900	28850	28900	28850	29
470	20231107	130800	1820544850	28900	28850	28900	28850	36
471	20231107	130700	1819506200	28850	28850	28850	28850	4
472	20231107	130600	1819390800	28900	28900	28900	28850	10
473	20231107	130500	1819102100	28900	28900	28900	28900	1
474	20231107	130400	1819073200	28900	28900	28900	28900	73
475	20231107	130300	1816963500	28900	28950	28950	28900	182
476	20231107	130200	1811703650	28950	29050	29050	28950	68
477	20231107	130100	1809734950	29050	29050	29050	29000	76
478	20231107	130000	1807528200	29050	29050	29050	29050	11
479	20231107	125900	1807208650	29000	29000	29000	29000	24
480	20231107	125800	1806512650	29000	29000	29000	29000	21
481	20231107	125700	1805903650	29000	29000	29000	29000	0
482	20231107	125600	1805903650	29000	28850	29000	28850	111
483	20231107	125500	1802694750	28900	28900	28900	28900	3
484	20231107	125400	1802608050	28900	28900	28900	28800	39
485	20231107	125300	1801484200	28850	29000	29000	28800	294
486	20231107	125200	1793009750	28950	28950	28950	28950	106
487	20231107	125100	1789941050	28900	28900	28900	28900	17
488	20231107	125000	1789449750	28850	28900	29000	28850	110
489	20231107	124900	1786271400	28900	28950	28950	28900	20
490	20231107	124800	1785692500	28950	28950	28950	28950	0
491	20231107	124700	1785692500	28950	28900	28950	28900	45
492	20231107	124600	1784391800	28900	28900	28900	28900	1
493	20231107	124500	1784362900	28800	28850	28850	28800	57
494	20231107	124400	1782718700	28800	28800	28800	28800	132
495	20231107	124300	1778917100	28750	28750	28750	28750	0
496	20231107	124200	1778917100	28750	28750	28750	28750	10
497	20231107	124100	1778629600	28800	28800	28800	28800	0
498	20231107	124000	1778629600	28800	28800	28800	28800	21
499	20231107	123900	1778024800	28700	28700	28700	28700	0
500	20231107	123800	1778024800	28700	28700	28700	28700	1385
501	20231107	123700	1738275300	28750	28850	28850	28750	397
502	20231107	123600	1726833550	28900	28950	28950	28900	143
503	20231107	123500	1722699100	29000	29000	29000	29000	34
504	20231107	123400	1721713100	29000	28950	29000	28950	344
505	20231107	123300	1711738350	28950	28950	28950	28950	3
506	20231107	123200	1711651500	28900	28900	28900	28900	29
507	20231107	123100	1710813400	28900	28900	28900	28900	11
508	20231107	123000	1710495500	28850	28850	28850	28850	3
509	20231107	122900	1710408950	28850	28850	28850	28850	2
510	20231107	122800	1710351250	28800	28800	28800	28800	30
511	20231107	122700	1709487250	28850	28800	28850	28800	235
512	20231107	122600	1702718750	28800	28850	28850	28800	176
513	20231107	122500	1697646200	28850	28850	28850	28850	0
514	20231107	122400	1697646200	28850	28800	28850	28800	148
515	20231107	122300	1693381500	28750	28750	28750	28750	5
516	20231107	122200	1693237750	28750	28700	28750	28700	107
517	20231107	122100	1690166750	28750	28850	28850	28750	404
518	20231107	122000	1678546500	28900	28900	28900	28850	213
519	20231107	121900	1672394600	28900	28900	28950	28850	140
520	20231107	121800	1668352200	28950	28800	28950	28800	188
521	20231107	121700	1662923750	28800	28800	28800	28800	102
522	20231107	121600	1659986150	28800	28700	28800	28700	610
523	20231107	121500	1642453850	28700	28700	28700	28700	451
524	20231107	121400	1629510150	28750	28750	28750	28750	113
525	20231107	121300	1626261400	28750	28800	28800	28750	13
526	20231107	121200	1625887500	28800	28750	28800	28750	53
527	20231107	121100	1624362900	28750	28750	28750	28750	210
528	20231107	121000	1618325400	28750	28750	28750	28750	493
529	20231107	120900	1604151650	28750	28800	28800	28750	291
530	20231107	120800	1595771000	28800	28800	28800	28800	65
531	20231107	120700	1593899000	28800	28850	28900	28800	35
532	20231107	120600	1592889450	28850	28800	28850	28800	46
533	20231107	120500	1591563050	28850	28800	28850	28800	85
534	20231107	120400	1589111400	28800	28850	28850	28800	26
535	20231107	120300	1588362250	28850	28800	28850	28800	396
536	20231107	120200	1576956700	28800	28900	28900	28800	211
537	20231107	120100	1570869350	28900	28900	28900	28900	0
538	20231107	120000	1570869350	28900	28900	28900	28900	164
539	20231107	115900	1566129750	28900	28950	28950	28900	351
540	20231107	115800	1555975700	28950	28950	28950	28950	124
541	20231107	115700	1552385900	29000	29000	29000	29000	0
542	20231107	115600	1552385900	29000	29000	29000	29000	52
543	20231107	115500	1550877900	29000	29050	29050	29000	8
544	20231107	115400	1550645650	29100	29100	29100	29100	8
545	20231107	115300	1550412850	29200	29150	29250	29150	226
546	20231107	115200	1543822750	29150	29150	29150	29150	60
547	20231107	115100	1542073750	29150	29100	29150	29100	25
548	20231107	115000	1541345500	29150	29050	29150	29050	77
549	20231107	114900	1539104800	29050	29050	29050	29050	94
550	20231107	114800	1536374100	29050	29050	29050	29050	7
551	20231107	114700	1536170750	29050	29050	29050	29050	186
552	20231107	114600	1530767450	29050	29050	29050	29050	3
553	20231107	114500	1530680300	29050	29050	29050	29050	6
554	20231107	114400	1530506000	29050	29050	29050	29000	69
555	20231107	114300	1528502650	29050	29050	29050	29050	150
556	20231107	114200	1524145150	28950	29000	29000	28950	70
557	20231107	114100	1522118600	29050	29050	29050	28950	73
558	20231107	114000	1519999850	29050	29050	29050	29050	7
559	20231107	113900	1519796500	29050	29100	29150	29000	689
560	20231107	113800	1499806500	29100	29150	29250	29100	376
561	20231107	113700	1488851350	29150	29200	29200	29150	155
562	20231107	113600	1484326050	29200	29150	29200	29150	14
563	20231107	113500	1483917850	29150	29150	29150	29150	68
564	20231107	113400	1481935650	29100	29100	29100	29100	108
565	20231107	113300	1478792850	29200	29150	29200	29150	19
566	20231107	113200	1478238750	29150	29200	29200	29150	60
567	20231107	113100	1476488900	29200	29200	29200	29200	111
568	20231107	113000	1473247700	29200	29200	29200	29200	91
569	20231107	112900	1470590500	29200	29250	29250	29200	100
570	20231107	112800	1467666650	29250	29250	29250	29250	0
571	20231107	112700	1467666650	29250	29250	29250	29200	132
572	20231107	112600	1463808100	29250	29250	29250	29200	240
573	20231107	112500	1456799550	29250	29300	29300	29250	378
574	20231107	112400	1445741050	29250	29250	29300	29200	577
575	20231107	112300	1428847350	29300	29250	29300	29250	274
576	20231107	112200	1420832700	29300	29350	29350	29300	275
577	20231107	112100	1412774900	29300	29350	29350	29300	150
578	20231107	112000	1408373400	29350	29400	29400	29350	164
579	20231107	111900	1403557100	29400	29400	29450	29400	93
580	20231107	111800	1400822750	29400	29400	29450	29400	89
581	20231107	111700	1398206100	29400	29500	29500	29400	180
582	20231107	111600	1392906150	29450	29450	29450	29450	140
583	20231107	111500	1388783150	29500	29450	29500	29450	177
584	20231107	111400	1383570450	29450	29400	29450	29400	52
585	20231107	111300	1382040650	29450	29500	29500	29450	245
586	20231107	111200	1374820150	29500	29550	29550	29500	1057
587	20231107	111100	1343622600	29550	29600	29600	29550	3382
588	20231107	111000	1243520550	29650	29650	29650	29650	5
589	20231107	110900	1243372300	29650	29650	29650	29600	15
590	20231107	110800	1242927600	29600	29650	29650	29600	524
591	20231107	110700	1227392150	29650	29600	29650	29600	106
592	20231107	110600	1224254400	29650	29650	29650	29650	205
593	20231107	110500	1218176150	29650	29650	29650	29650	2
594	20231107	110400	1218116850	29700	29650	29700	29650	112
595	20231107	110300	1214791000	29650	29650	29650	29600	406
596	20231107	110200	1202767450	29650	29650	29650	29650	128
597	20231107	110100	1198972250	29650	29750	29750	29650	600
598	20231107	110000	1181161000	29750	29750	29750	29750	21
599	20231107	105900	1180536250	29750	29750	29750	29750	13
600	20231107	105800	1180149500	29750	29750	29750	29750	37
601	20231107	105700	1179048750	29750	29750	29750	29750	6
602	20231107	105600	1178870250	29750	29750	29750	29750	38
603	20231107	105500	1177739750	29700	29600	29700	29600	57
604	20231107	105400	1176046950	29600	29600	29600	29600	1
605	20231107	105300	1176017350	29600	29650	29650	29600	461
606	20231107	105200	1162369950	29600	29750	29750	29600	1349
607	20231107	105100	1122402850	29750	29750	29750	29750	0
608	20231107	105000	1122402850	29750	29750	29750	29750	7
609	20231107	104900	1122194600	29800	29800	29800	29800	5
610	20231107	104800	1122045600	29800	29800	29800	29800	2
611	20231107	104700	1121986000	29800	29750	29800	29750	103
612	20231107	104600	1118921650	29750	29750	29750	29750	2
613	20231107	104500	1118862150	29650	29700	29700	29650	53
614	20231107	104400	1117289150	29700	29700	29700	29700	97
615	20231107	104300	1114408250	29700	29700	29700	29700	44
616	20231107	104200	1113101450	29750	29750	29750	29750	0
617	20231107	104100	1113101450	29750	29750	29750	29750	10
618	20231107	104000	1112803950	29750	29750	29750	29750	50
619	20231107	103900	1111316450	29700	29700	29700	29700	0
620	20231107	103800	1111316450	29700	29700	29700	29700	5
621	20231107	103700	1111167950	29700	29700	29700	29700	0
622	20231107	103600	1111167950	29700	29750	29750	29700	233
623	20231107	103500	1104246650	29750	29750	29750	29750	61
624	20231107	103400	1102431900	29700	29700	29700	29700	148
625	20231107	103300	1098036300	29800	29800	29800	29800	2
626	20231107	103200	1097976700	29800	29750	29800	29750	32
627	20231107	103100	1097024650	29750	29750	29750	29750	61
628	20231107	103000	1095209900	29700	29700	29700	29700	0
629	20231107	102900	1095209900	29700	29850	29850	29700	189
630	20231107	102800	1089574250	29950	29850	29950	29850	153
631	20231107	102700	1085006900	29850	29850	29850	29850	6
632	20231107	102600	1084827800	29850	29850	29850	29850	63
633	20231107	102500	1082947250	29950	29700	29950	29700	386
634	20231107	102400	1071441600	29600	29700	29700	29600	117
635	20231107	102300	1067976200	29700	29700	29700	29700	49
636	20231107	102200	1066520900	29700	29750	29750	29650	153
637	20231107	102100	1061983100	29750	29700	29750	29700	53
638	20231107	102000	1060407350	29650	29700	29750	29650	67
639	20231107	101900	1058414850	29700	29700	29700	29700	71
640	20231107	101800	1056306150	29700	29700	29700	29700	239
641	20231107	101700	1049207850	29700	29750	29750	29700	511
642	20231107	101600	1034031000	29800	29800	29800	29800	1
643	20231107	101500	1034001200	29750	29750	29800	29750	267
644	20231107	101400	1026055400	29750	29750	29750	29750	250
645	20231107	101300	1018617900	29750	29700	29750	29700	122
646	20231107	101200	1014993950	29800	29750	29800	29700	312
647	20231107	101100	1005711550	29750	29750	29750	29750	100
648	20231107	101000	1002736550	29750	29800	29850	29750	82
649	20231107	100900	1000294950	29800	29800	29800	29800	44
650	20231107	100800	998983750	29800	29800	29800	29800	10
651	20231107	100700	998685750	29800	29750	29800	29750	79
652	20231107	100600	996334550	29800	29850	29850	29800	187
653	20231107	100500	990761300	29850	29850	29850	29850	11
654	20231107	100400	990432950	29850	29850	29850	29850	25
655	20231107	100300	989686700	29900	29900	29900	29900	0
656	20231107	100200	989686700	29900	29900	29900	29900	2
657	20231107	100100	989626900	29900	29900	29900	29850	29
658	20231107	100000	988760200	29850	29900	29900	29800	86
659	20231107	095900	986193000	29900	29900	29900	29900	2
660	20231107	095800	986133200	29850	29850	29850	29850	76
661	20231107	095700	983864600	29900	29900	29900	29900	53
662	20231107	095600	982279900	29900	29900	29950	29850	49
663	20231107	095500	980814300	29850	29850	29850	29800	645
664	20231107	095400	961586150	29850	29800	29850	29750	442
665	20231107	095300	948418100	29850	29900	29950	29850	285
666	20231107	095200	939907200	29900	29900	29900	29900	161
667	20231107	095100	935093300	29950	29950	29950	29900	49
668	20231107	095000	933626050	29950	29900	29950	29900	106
669	20231107	094900	930456550	30000	29950	30000	29900	50
670	20231107	094800	928958050	30000	30000	30000	30000	165
671	20231107	094700	924008050	29950	29900	30050	29900	897
672	20231107	094600	897159350	29950	29950	30000	29900	693
673	20231107	094500	876397600	29950	29950	29950	29950	211
674	20231107	094400	870078150	30000	30000	30000	30000	129
675	20231107	094300	866208150	30000	30000	30000	30000	273
676	20231107	094200	858018150	30050	30050	30050	30000	127
677	20231107	094100	854202300	30050	30050	30050	30050	194
678	20231107	094000	848372600	30050	30050	30050	30050	213
679	20231107	093900	841971950	30050	30100	30100	30000	158
680	20231107	093800	837223350	30100	30050	30100	30000	560
681	20231107	093700	820388900	30000	30050	30050	30000	2324
682	20231107	093600	750668350	30050	30150	30150	30050	1567
683	20231107	093500	703537850	30150	30150	30150	30150	64
684	20231107	093400	701608250	30150	30300	30300	30150	339
685	20231107	093300	691386700	30300	30250	30300	30250	302
686	20231107	093200	682245400	30150	30150	30200	30100	247
687	20231107	093100	674793850	30150	30200	30250	30150	270
688	20231107	093000	666648750	30200	30200	30250	30150	170
689	20231107	092900	661517000	30200	30250	30300	30100	566
690	20231107	092800	644461200	30250	30150	30250	30100	428
691	20231107	092700	631541900	30200	30200	30200	30200	281
692	20231107	092600	623055700	30300	30450	30450	30250	573
693	20231107	092500	605678650	30450	30300	30450	30300	299
694	20231107	092400	596586750	30300	30300	30350	30300	159
695	20231107	092300	591765600	30300	30350	30450	30300	665
696	20231107	092200	571584000	30350	30250	30350	30250	129
697	20231107	092100	567678500	30350	30250	30400	30250	448
698	20231107	092000	554084200	30200	30350	30350	30200	250
699	20231107	091900	546519050	30300	30350	30350	30300	51
700	20231107	091800	544973450	30350	30200	30350	30100	575
701	20231107	091700	527587050	30250	30350	30350	30250	236
702	20231107	091600	520433450	30250	30150	30300	30150	520
703	20231107	091500	504737400	30100	30100	30150	30050	814
704	20231107	091400	480241150	30100	30150	30150	30050	142
705	20231107	091300	475971500	30150	30100	30250	30050	585
706	20231107	091200	458330750	30100	30150	30250	30100	410
707	20231107	091100	445962300	30200	30250	30250	30150	174
708	20231107	091000	440708650	30250	30200	30250	30150	195
709	20231107	090900	434817250	30200	30300	30350	30200	460
710	20231107	090800	420906800	30400	30650	30700	30400	936
711	20231107	090700	392324150	30700	30500	30700	30450	645
712	20231107	090600	372584250	30400	30150	30550	30100	217
713	20231107	090500	366003600	30300	29850	30300	29850	1571
714	20231107	090400	318894600	29900	30200	30200	29900	2853
715	20231107	090300	233209900	30200	30300	30400	30200	561
716	20231107	090200	216209950	30350	30300	30400	30100	2391
717	20231107	090100	144022700	30300	30350	30450	30300	1803
718	20231107	090000	89346150	30350	30450	30750	30350	2934