KissMeData/012510/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	185700	1003851750	28550	28550	28550	28550	1090
3	20231109	185600	1003851750	28550	28550	28550	28550	0
4	20231109	185500	1003851750	28550	28550	28550	28550	0
5	20231109	185400	1003851750	28550	28550	28550	28550	0
6	20231109	185300	1003851750	28550	28550	28550	28550	0
7	20231109	185200	1003851750	28550	28550	28550	28550	0
8	20231109	185100	1003851750	28550	28550	28550	28550	0
9	20231109	185000	1003851750	28550	28550	28550	28550	0
10	20231109	184900	1003851750	28550	28550	28550	28550	0
11	20231109	184800	1003851750	28550	28550	28550	28550	0
12	20231109	184700	1003851750	28550	28550	28550	28550	0
13	20231109	184600	1003851750	28550	28550	28550	28550	0
14	20231109	184500	1003851750	28550	28550	28550	28550	0
15	20231109	184400	1003851750	28550	28550	28550	28550	0
16	20231109	184300	1003851750	28550	28550	28550	28550	0
17	20231109	184200	1003851750	28550	28550	28550	28550	0
18	20231109	184100	1003851750	28550	28550	28550	28550	0
19	20231109	184000	1003851750	28550	28550	28550	28550	0
20	20231109	183900	1003851750	28550	28550	28550	28550	0
21	20231109	183800	1003851750	28550	28550	28550	28550	0
22	20231109	183700	1003851750	28550	28550	28550	28550	0
23	20231109	183600	1003851750	28550	28550	28550	28550	0
24	20231109	183500	1003851750	28550	28550	28550	28550	0
25	20231109	183400	1003851750	28550	28550	28550	28550	0
26	20231109	183300	1003851750	28550	28550	28550	28550	0
27	20231109	183200	1003851750	28550	28550	28550	28550	0
28	20231109	183100	1003851750	28550	28550	28550	28550	0
29	20231109	183000	1003851750	28550	28550	28550	28550	0
30	20231109	182900	1003851750	28550	28550	28550	28550	0
31	20231109	182800	1003851750	28550	28550	28550	28550	0
32	20231109	182700	1003851750	28550	28550	28550	28550	1090
33	20231109	182600	1003851750	28550	28550	28550	28550	0
34	20231109	182500	1003851750	28550	28550	28550	28550	0
35	20231109	182400	1003851750	28550	28550	28550	28550	0
36	20231109	182300	1003851750	28550	28550	28550	28550	0
37	20231109	182200	1003851750	28550	28550	28550	28550	0
38	20231109	182100	1003851750	28550	28550	28550	28550	0
39	20231109	182000	1003851750	28550	28550	28550	28550	0
40	20231109	181900	1003851750	28550	28550	28550	28550	0
41	20231109	181800	1003851750	28550	28550	28550	28550	0
42	20231109	181700	1003851750	28550	28550	28550	28550	0
43	20231109	181600	1003851750	28550	28550	28550	28550	0
44	20231109	181500	1003851750	28550	28550	28550	28550	0
45	20231109	181400	1003851750	28550	28550	28550	28550	0
46	20231109	181300	1003851750	28550	28550	28550	28550	0
47	20231109	181200	1003851750	28550	28550	28550	28550	0
48	20231109	181100	1003851750	28550	28550	28550	28550	0
49	20231109	181000	1003851750	28550	28550	28550	28550	0
50	20231109	180900	1003851750	28550	28550	28550	28550	0
51	20231109	180800	1003851750	28550	28550	28550	28550	0
52	20231109	180700	1003851750	28550	28550	28550	28550	0
53	20231109	180600	1003851750	28550	28550	28550	28550	0
54	20231109	180500	1003851750	28550	28550	28550	28550	0
55	20231109	180400	1003851750	28550	28550	28550	28550	0
56	20231109	180300	1003851750	28550	28550	28550	28550	0
57	20231109	180200	1003851750	28550	28550	28550	28550	0
58	20231109	180100	1003851750	28550	28550	28550	28550	0
59	20231109	180000	1003851750	28550	28550	28550	28550	0
60	20231109	175900	1003851750	28550	28550	28550	28550	0
61	20231109	175800	1003851750	28550	28550	28550	28550	0
62	20231109	175700	1003851750	28550	28550	28550	28550	1090
63	20231109	175600	1003851750	28550	28550	28550	28550	0
64	20231109	175500	1003851750	28550	28550	28550	28550	0
65	20231109	175400	1003851750	28550	28550	28550	28550	0
66	20231109	175300	1003851750	28550	28550	28550	28550	0
67	20231109	175200	1003851750	28550	28550	28550	28550	0
68	20231109	175100	1003851750	28550	28550	28550	28550	0
69	20231109	175000	1003851750	28550	28550	28550	28550	0
70	20231109	174900	1003851750	28550	28550	28550	28550	0
71	20231109	174800	1003851750	28550	28550	28550	28550	0
72	20231109	174700	1003851750	28550	28550	28550	28550	0
73	20231109	174600	1003851750	28550	28550	28550	28550	0
74	20231109	174500	1003851750	28550	28550	28550	28550	0
75	20231109	174400	1003851750	28550	28550	28550	28550	0
76	20231109	174300	1003851750	28550	28550	28550	28550	0
77	20231109	174200	1003851750	28550	28550	28550	28550	0
78	20231109	174100	1003851750	28550	28550	28550	28550	0
79	20231109	174000	1003851750	28550	28550	28550	28550	0
80	20231109	173900	1003851750	28550	28550	28550	28550	0
81	20231109	173800	1003851750	28550	28550	28550	28550	0
82	20231109	173700	1003851750	28550	28550	28550	28550	0
83	20231109	173600	1003851750	28550	28550	28550	28550	0
84	20231109	173500	1003851750	28550	28550	28550	28550	0
85	20231109	173400	1003851750	28550	28550	28550	28550	0
86	20231109	173300	1003851750	28550	28550	28550	28550	0
87	20231109	173200	1003851750	28550	28550	28550	28550	0
88	20231109	173100	1003851750	28550	28550	28550	28550	0
89	20231109	173000	1003851750	28550	28550	28550	28550	0
90	20231109	172900	1003851750	28550	28550	28550	28550	0
91	20231109	172800	1003851750	28550	28550	28550	28550	0
92	20231109	172700	1003851750	28550	28550	28550	28550	1090
93	20231109	172600	1003851750	28550	28550	28550	28550	0
94	20231109	172500	1003851750	28550	28550	28550	28550	0
95	20231109	172400	1003851750	28550	28550	28550	28550	0
96	20231109	172300	1003851750	28550	28550	28550	28550	0
97	20231109	172200	1003851750	28550	28550	28550	28550	0
98	20231109	172100	1003851750	28550	28550	28550	28550	0
99	20231109	172000	1003851750	28550	28550	28550	28550	0
100	20231109	171900	1003851750	28550	28550	28550	28550	0
101	20231109	171800	1003851750	28550	28550	28550	28550	0
102	20231109	171700	1003851750	28550	28550	28550	28550	0
103	20231109	171600	1003851750	28550	28550	28550	28550	0
104	20231109	171500	1003851750	28550	28550	28550	28550	0
105	20231109	171400	1003851750	28550	28550	28550	28550	0
106	20231109	171300	1003851750	28550	28550	28550	28550	0
107	20231109	171200	1003851750	28550	28550	28550	28550	0
108	20231109	171100	1003851750	28550	28550	28550	28550	0
109	20231109	171000	1003851750	28550	28550	28550	28550	0
110	20231109	170900	1003851750	28550	28550	28550	28550	0
111	20231109	170800	1003851750	28550	28550	28550	28550	0
112	20231109	170700	1003851750	28550	28550	28550	28550	0
113	20231109	170600	1003851750	28550	28550	28550	28550	0
114	20231109	170500	1003851750	28550	28550	28550	28550	0
115	20231109	170400	1003851750	28550	28550	28550	28550	0
116	20231109	170300	1003851750	28550	28550	28550	28550	0
117	20231109	170200	1003851750	28550	28550	28550	28550	0
118	20231109	170100	1003851750	28550	28550	28550	28550	0
119	20231109	170000	1003851750	28550	28550	28550	28550	0
120	20231109	165900	1003851750	28550	28550	28550	28550	0
121	20231109	165800	1003851750	28550	28550	28550	28550	0
122	20231109	165700	1003851750	28550	28550	28550	28550	1090
123	20231109	165600	1003851750	28550	28550	28550	28550	0
124	20231109	165500	1003851750	28550	28550	28550	28550	0
125	20231109	165400	1003851750	28550	28550	28550	28550	0
126	20231109	165300	1003851750	28550	28550	28550	28550	0
127	20231109	165200	1003851750	28550	28550	28550	28550	0
128	20231109	165100	1003851750	28550	28550	28550	28550	0
129	20231109	165000	1003851750	28550	28550	28550	28550	0
130	20231109	164900	1003851750	28550	28550	28550	28550	0
131	20231109	164800	1003851750	28550	28550	28550	28550	0
132	20231109	164700	1003851750	28550	28550	28550	28550	0
133	20231109	164600	1003851750	28550	28550	28550	28550	0
134	20231109	164500	1003851750	28550	28550	28550	28550	0
135	20231109	164400	1003851750	28550	28550	28550	28550	0
136	20231109	164300	1003851750	28550	28550	28550	28550	0
137	20231109	164200	1003851750	28550	28550	28550	28550	0
138	20231109	164100	1003851750	28550	28550	28550	28550	0
139	20231109	164000	1003851750	28550	28550	28550	28550	0
140	20231109	163900	1003851750	28550	28550	28550	28550	0
141	20231109	163800	1003851750	28550	28550	28550	28550	0
142	20231109	163700	1003851750	28550	28550	28550	28550	0
143	20231109	163600	1003851750	28550	28550	28550	28550	0
144	20231109	163500	1003851750	28550	28550	28550	28550	0
145	20231109	163400	1003851750	28550	28550	28550	28550	0
146	20231109	163300	1003851750	28550	28550	28550	28550	0
147	20231109	163200	1003851750	28550	28550	28550	28550	0
148	20231109	163100	1003851750	28550	28550	28550	28550	0
149	20231109	163000	1003851750	28550	28550	28550	28550	0
150	20231109	162900	1003851750	28550	28550	28550	28550	0
151	20231109	162800	1003851750	28550	28550	28550	28550	0
152	20231109	162700	1003851750	28550	28550	28550	28550	1090
153	20231109	162600	1003851750	28550	28550	28550	28550	0
154	20231109	162500	1003851750	28550	28550	28550	28550	0
155	20231109	162400	1003851750	28550	28550	28550	28550	0
156	20231109	162300	1003851750	28550	28550	28550	28550	0
157	20231109	162200	1003851750	28550	28550	28550	28550	0
158	20231109	162100	1003851750	28550	28550	28550	28550	0
159	20231109	162000	1003851750	28550	28550	28550	28550	0
160	20231109	161900	1003851750	28550	28550	28550	28550	0
161	20231109	161800	1003851750	28550	28550	28550	28550	0
162	20231109	161700	1003851750	28550	28550	28550	28550	0
163	20231109	161600	1003851750	28550	28550	28550	28550	0
164	20231109	161500	1003851750	28550	28550	28550	28550	0
165	20231109	161400	1003851750	28550	28550	28550	28550	0
166	20231109	161300	1003851750	28550	28550	28550	28550	0
167	20231109	161200	1003851750	28550	28550	28550	28550	0
168	20231109	161100	1003851750	28550	28550	28550	28550	0
169	20231109	161000	1003851750	28550	28550	28550	28550	0
170	20231109	160900	1003851750	28550	28550	28550	28550	0
171	20231109	160800	1003851750	28550	28550	28550	28550	0
172	20231109	160700	1003851750	28550	28550	28550	28550	0
173	20231109	160600	1003851750	28550	28550	28550	28550	0
174	20231109	160500	1003851750	28550	28550	28550	28550	0
175	20231109	160400	1003851750	28550	28550	28550	28550	0
176	20231109	160300	1003851750	28550	28550	28550	28550	0
177	20231109	160200	1003851750	28550	28550	28550	28550	0
178	20231109	160100	1003851750	28550	28550	28550	28550	0
179	20231109	160000	1003851750	28550	28550	28550	28550	0
180	20231109	155900	1003851750	28550	28550	28550	28550	0
181	20231109	155800	1003851750	28550	28550	28550	28550	0
182	20231109	155700	1003851750	28550	28550	28550	28550	1090
183	20231109	155600	1003851750	28550	28550	28550	28550	0
184	20231109	155500	1003851750	28550	28550	28550	28550	0
185	20231109	155400	1003851750	28550	28550	28550	28550	0
186	20231109	155300	1003851750	28550	28550	28550	28550	0
187	20231109	155200	1003851750	28550	28550	28550	28550	0
188	20231109	155100	1003851750	28550	28550	28550	28550	0
189	20231109	155000	1003851750	28550	28550	28550	28550	0
190	20231109	154900	1003851750	28550	28550	28550	28550	0
191	20231109	154800	1003851750	28550	28550	28550	28550	0
192	20231109	154700	1003851750	28550	28550	28550	28550	0
193	20231109	154600	1003851750	28550	28550	28550	28550	0
194	20231109	154500	1003851750	28550	28550	28550	28550	0
195	20231109	154400	1003851750	28550	28550	28550	28550	0
196	20231109	154300	1003851750	28550	28550	28550	28550	0
197	20231109	154200	1003851750	28550	28550	28550	28550	0
198	20231109	154100	1003851750	28550	28550	28550	28550	0
199	20231109	154000	1003851750	28550	28550	28550	28550	0
200	20231109	153900	1003851750	28550	28550	28550	28550	0
201	20231109	153800	1003851750	28550	28550	28550	28550	0
202	20231109	153700	1003851750	28550	28550	28550	28550	0
203	20231109	153600	1003851750	28550	28550	28550	28550	0
204	20231109	153500	1003851750	28550	28550	28550	28550	0
205	20231109	153400	1003851750	28550	28550	28550	28550	0
206	20231109	153300	1003851750	28550	28550	28550	28550	0
207	20231109	153200	1003851750	28550	28550	28550	28550	0
208	20231109	153100	1003851750	28550	28550	28550	28550	0
209	20231109	153000	1003851750	28550	28550	28550	28550	1090
210	20231109	152900	972732250	28550	28550	28550	28550	0
211	20231109	152800	972732250	28550	28550	28550	28550	0
212	20231109	152700	972732250	28550	28550	28550	28550	0
213	20231109	152600	972732250	28550	28550	28550	28550	0
214	20231109	152500	972732250	28550	28550	28550	28550	0
215	20231109	152400	972732250	28550	28550	28550	28550	0
216	20231109	152300	972732250	28550	28550	28550	28550	0
217	20231109	152200	972732250	28550	28550	28550	28550	0
218	20231109	152100	972732250	28550	28550	28550	28550	0
219	20231109	152000	972732250	28550	28550	28550	28550	0
220	20231109	151900	972732250	28550	28550	28600	28550	101
221	20231109	151800	969848050	28600	28600	28650	28550	533
222	20231109	151700	954598400	28650	28650	28650	28600	65
223	20231109	151600	952736300	28600	28600	28650	28600	70
224	20231109	151500	950733100	28650	28600	28650	28600	55
225	20231109	151400	949158900	28650	28650	28650	28650	10
226	20231109	151300	948872400	28650	28700	28700	28600	58
227	20231109	151200	947212150	28650	28700	28700	28650	11
228	20231109	151100	946896600	28650	28700	28700	28650	233
229	20231109	151000	940220750	28700	28650	28700	28650	51
230	20231109	150900	938758800	28650	28700	28700	28650	20
231	20231109	150800	938185000	28650	28650	28700	28650	173
232	20231109	150700	933227750	28700	28650	28700	28650	11
233	20231109	150600	932912200	28700	28700	28700	28650	37
234	20231109	150500	931850950	28650	28700	28700	28650	10
235	20231109	150400	931564050	28650	28650	28650	28600	278
236	20231109	150300	923599750	28650	28650	28650	28600	141
237	20231109	150200	919560250	28600	28600	28650	28600	20
238	20231109	150100	918987850	28650	28650	28650	28600	64
239	20231109	150000	917154400	28600	28600	28650	28600	53
240	20231109	145900	915636300	28650	28650	28650	28600	140
241	20231109	145800	911626650	28650	28650	28650	28600	37
242	20231109	145700	910566800	28600	28600	28650	28600	15
243	20231109	145600	910137400	28650	28650	28650	28600	51
244	20231109	145500	908676850	28600	28650	28650	28600	40
245	20231109	145400	907531000	28550	28650	28650	28550	66
246	20231109	145300	905641550	28600	28650	28650	28600	16
247	20231109	145200	905183550	28650	28650	28650	28600	69
248	20231109	145100	903207100	28650	28600	28650	28600	76
249	20231109	145000	901030000	28650	28600	28650	28550	905
250	20231109	144900	875146300	28600	28600	28600	28550	26
251	20231109	144800	874402800	28550	28550	28600	28550	12
252	20231109	144700	874059800	28600	28600	28600	28550	30
253	20231109	144600	873202450	28550	28550	28550	28550	67
254	20231109	144500	871289600	28550	28550	28550	28500	236
255	20231109	144400	864554300	28600	28550	28600	28550	346
256	20231109	144300	854675450	28550	28550	28600	28550	122
257	20231109	144200	851191950	28600	28600	28600	28550	25
258	20231109	144100	850477400	28600	28550	28600	28550	29
259	20231109	144000	849648650	28600	28600	28600	28550	68
260	20231109	143900	847706450	28550	28600	28600	28550	27
261	20231109	143800	846934800	28550	28550	28600	28550	23
262	20231109	143700	846277750	28600	28550	28600	28550	21
263	20231109	143600	845677400	28550	28600	28600	28550	23
264	20231109	143500	845020250	28600	28550	28600	28550	55
265	20231109	143400	843447950	28600	28550	28600	28550	10
266	20231109	143300	843162050	28600	28600	28600	28550	58
267	20231109	143200	841504350	28600	28600	28600	28550	16
268	20231109	143100	841046900	28550	28600	28600	28550	226
269	20231109	143000	834593650	28550	28650	28650	28550	78
270	20231109	142900	832362150	28600	28600	28650	28600	35
271	20231109	142800	831359700	28600	28600	28650	28600	70
272	20231109	142700	829356900	28650	28550	28650	28550	13
273	20231109	142600	828984800	28600	28650	28650	28550	27
274	20231109	142500	828212350	28600	28650	28650	28600	14
275	20231109	142400	827811550	28650	28600	28650	28600	10
276	20231109	142300	827525150	28650	28650	28650	28600	19
277	20231109	142200	826980950	28550	28600	28600	28550	166
278	20231109	142100	822233500	28550	28550	28600	28550	21
279	20231109	142000	821633150	28600	28600	28600	28550	13
280	20231109	141900	821261500	28600	28600	28600	28550	19
281	20231109	141800	820718250	28550	28600	28600	28550	12
282	20231109	141700	820375150	28600	28550	28650	28550	298
283	20231109	141600	811852450	28600	28550	28600	28550	11
284	20231109	141500	811538000	28500	28550	28550	28500	220
285	20231109	141400	805257150	28500	28550	28550	28500	18
286	20231109	141300	804743350	28500	28500	28550	28500	37
287	20231109	141200	803687300	28550	28550	28550	28500	18
288	20231109	141100	803173500	28500	28550	28550	28500	11
289	20231109	141000	802859600	28550	28500	28550	28500	43
290	20231109	140900	801633300	28500	28500	28500	28450	39
291	20231109	140800	800521950	28450	28500	28500	28450	10
292	20231109	140700	800237050	28450	28500	28500	28450	213
293	20231109	140600	794166700	28500	28500	28500	28500	503
294	20231109	140500	779831200	28450	28450	28450	28450	5
295	20231109	140400	779688950	28500	28450	28500	28450	23
296	20231109	140300	779033600	28450	28500	28500	28450	4
297	20231109	140200	778919750	28450	28450	28450	28450	157
298	20231109	140100	774453100	28450	28450	28450	28450	191
299	20231109	140000	769019150	28450	28500	28500	28450	34
300	20231109	135900	768050300	28450	28450	28450	28400	154
301	20231109	135800	763671800	28450	28600	28600	28400	5005
302	20231109	135700	621210600	28600	28600	28600	28600	3
303	20231109	135600	621124800	28700	28600	28700	28600	24
304	20231109	135500	620436200	28700	28700	28700	28600	18
305	20231109	135400	619919900	28700	28600	28700	28600	53
306	20231109	135300	618399100	28700	28600	28700	28600	27
307	20231109	135200	617624600	28600	28600	28600	28600	51
308	20231109	135100	616166000	28600	28700	28700	28600	52
309	20231109	135000	614673900	28600	28600	28600	28600	5
310	20231109	134900	614530900	28600	28600	28600	28600	6
311	20231109	134800	614359300	28700	28700	28700	28700	21
312	20231109	134700	613756600	28650	28650	28650	28650	5
313	20231109	134600	613613350	28700	28700	28700	28700	8
314	20231109	134500	613383750	28700	28700	28700	28700	0
315	20231109	134400	613383750	28700	28700	28700	28700	28
316	20231109	134300	612580150	28600	28600	28600	28600	0
317	20231109	134200	612580150	28600	28600	28600	28600	3
318	20231109	134100	612494350	28600	28600	28600	28600	0
319	20231109	134000	612494350	28600	28650	28650	28600	89
320	20231109	133900	609948800	28600	28600	28600	28600	0
321	20231109	133800	609948800	28600	28600	28600	28600	58
322	20231109	133700	608290000	28700	28700	28700	28650	570
323	20231109	133600	591950050	28650	28650	28650	28650	0
324	20231109	133500	591950050	28650	28650	28650	28650	0
325	20231109	133400	591950050	28650	28650	28650	28650	79
326	20231109	133300	589686700	28600	28600	28600	28600	439
327	20231109	133200	577131300	28600	28600	28600	28600	2
328	20231109	133100	577074100	28600	28600	28600	28600	0
329	20231109	133000	577074100	28600	28600	28600	28600	8
330	20231109	132900	576845300	28550	28550	28550	28550	699
331	20231109	132800	556888850	28550	28550	28550	28550	0
332	20231109	132700	556888850	28550	28550	28550	28550	19
333	20231109	132600	556346400	28550	28550	28550	28550	11
334	20231109	132500	556032350	28550	28550	28550	28550	10
335	20231109	132400	555746850	28550	28550	28550	28550	5
336	20231109	132300	555604100	28500	28500	28500	28500	17
337	20231109	132200	555119600	28550	28550	28550	28550	0
338	20231109	132100	555119600	28550	28550	28550	28550	8
339	20231109	132000	554891200	28550	28550	28550	28550	0
340	20231109	131900	554891200	28550	28550	28550	28550	8
341	20231109	131800	554662800	28600	28600	28600	28600	8
342	20231109	131700	554434000	28500	28500	28500	28500	0
343	20231109	131600	554434000	28500	28500	28500	28500	0
344	20231109	131500	554434000	28500	28500	28500	28500	0
345	20231109	131400	554434000	28500	28600	28600	28500	98
346	20231109	131300	551640100	28550	28550	28550	28550	0
347	20231109	131200	551640100	28550	28550	28550	28550	26
348	20231109	131100	550897800	28600	28600	28600	28600	0
349	20231109	131000	550897800	28600	28600	28600	28600	0
350	20231109	130900	550897800	28600	28550	28600	28550	11
351	20231109	130800	550583350	28550	28550	28550	28550	25
352	20231109	130700	549869600	28550	28550	28550	28550	213
353	20231109	130600	543788450	28550	28550	28550	28550	0
354	20231109	130500	543788450	28550	28550	28550	28550	0
355	20231109	130400	543788450	28550	28550	28550	28550	42
356	20231109	130300	542589350	28550	28550	28550	28550	0
357	20231109	130200	542589350	28550	28550	28550	28550	0
358	20231109	130100	542589350	28550	28550	28550	28550	0
359	20231109	130000	542589350	28550	28550	28550	28550	1
360	20231109	125900	542560800	28500	28500	28500	28500	0
361	20231109	125800	542560800	28500	28500	28500	28500	0
362	20231109	125700	542560800	28500	28550	28550	28500	268
363	20231109	125600	534920100	28550	28500	28550	28500	104
364	20231109	125500	531955900	28550	28550	28550	28550	627
365	20231109	125400	514055050	28600	28600	28600	28600	1
366	20231109	125300	514026450	28600	28600	28600	28600	0
367	20231109	125200	514026450	28600	28600	28600	28600	0
368	20231109	125100	514026450	28600	28600	28600	28600	2
369	20231109	125000	513969250	28600	28600	28600	28600	8
370	20231109	124900	513740450	28500	28500	28500	28500	0
371	20231109	124800	513740450	28500	28500	28500	28500	0
372	20231109	124700	513740450	28500	28600	28600	28500	34
373	20231109	124600	512769050	28600	28600	28600	28600	9
374	20231109	124500	512511650	28600	28600	28600	28600	0
375	20231109	124400	512511650	28600	28600	28600	28600	0
376	20231109	124300	512511650	28600	28600	28600	28600	1
377	20231109	124200	512483050	28600	28600	28600	28600	0
378	20231109	124100	512483050	28600	28600	28600	28600	2
379	20231109	124000	512425850	28600	28600	28600	28600	0
380	20231109	123900	512425850	28600	28600	28600	28600	1
381	20231109	123800	512397250	28600	28500	28600	28450	51
382	20231109	123700	510944150	28500	28500	28500	28500	0
383	20231109	123600	510944150	28500	28500	28500	28500	2
384	20231109	123500	510887150	28500	28450	28500	28450	9
385	20231109	123400	510631000	28500	28500	28500	28500	0
386	20231109	123300	510631000	28500	28500	28500	28500	1
387	20231109	123200	510602500	28500	28450	28500	28450	294
388	20231109	123100	502229450	28450	28450	28450	28450	235
389	20231109	123000	495543700	28450	28450	28500	28450	1237
390	20231109	122900	460350600	28500	28500	28500	28500	10
391	20231109	122800	460065600	28500	28500	28500	28500	23
392	20231109	122700	459410100	28500	28500	28500	28500	39
393	20231109	122600	458298600	28500	28500	28500	28500	10
394	20231109	122500	458013600	28500	28550	28550	28500	1302
395	20231109	122400	420902650	28600	28600	28600	28600	0
396	20231109	122300	420902650	28600	28600	28600	28600	47
397	20231109	122200	419558450	28600	28600	28600	28600	1
398	20231109	122100	419529850	28600	28600	28600	28600	15
399	20231109	122000	419100850	28600	28600	28600	28600	12
400	20231109	121900	418757650	28600	28600	28600	28600	4
401	20231109	121800	418643250	28600	28550	28600	28550	72
402	20231109	121700	416586650	28550	28500	28550	28500	65
403	20231109	121600	414734050	28500	28600	28600	28500	72
404	20231109	121500	412679650	28600	28500	28600	28500	747
405	20231109	121400	391385450	28550	28600	28600	28550	258
406	20231109	121300	384019500	28600	28600	28600	28600	0
407	20231109	121200	384019500	28600	28600	28600	28600	34
408	20231109	121100	383047100	28700	28700	28700	28700	15
409	20231109	121000	382616600	28600	28600	28600	28600	0
410	20231109	120900	382616600	28600	28700	28700	28600	38
411	20231109	120800	381529700	28700	28600	28700	28550	31
412	20231109	120700	380644200	28600	28600	28600	28600	0
413	20231109	120600	380644200	28600	28600	28600	28600	382
414	20231109	120500	369719000	28700	28700	28700	28700	38
415	20231109	120400	368628400	28700	28700	28700	28700	0
416	20231109	120300	368628400	28700	28700	28700	28700	10
417	20231109	120200	368341400	28700	28700	28700	28700	0
418	20231109	120100	368341400	28700	28700	28700	28700	1
419	20231109	120000	368312700	28700	28700	28700	28700	0
420	20231109	115900	368312700	28700	28700	28700	28700	8
421	20231109	115800	368083100	28700	28700	28700	28700	2
422	20231109	115700	368025700	28700	28650	28700	28650	128
423	20231109	115600	364358100	28650	28650	28650	28650	0
424	20231109	115500	364358100	28650	28650	28650	28650	1
425	20231109	115400	364329450	28700	28700	28700	28700	0
426	20231109	115300	364329450	28700	28700	28700	28700	9
427	20231109	115200	364071150	28700	28700	28700	28700	74
428	20231109	115100	361947350	28700	28700	28700	28700	0
429	20231109	115000	361947350	28700	28700	28700	28700	1
430	20231109	114900	361918650	28700	28700	28700	28700	1
431	20231109	114800	361889950	28700	28700	28700	28700	8
432	20231109	114700	361660350	28700	28700	28700	28700	1
433	20231109	114600	361631650	28700	28700	28700	28700	0
434	20231109	114500	361631650	28700	28700	28700	28700	1
435	20231109	114400	361602950	28700	28700	28700	28700	8
436	20231109	114300	361373350	28700	28700	28700	28700	0
437	20231109	114200	361373350	28700	28700	28700	28700	180
438	20231109	114100	356207350	28700	28700	28700	28700	0
439	20231109	114000	356207350	28700	28650	28700	28650	38
440	20231109	113900	355118600	28650	28650	28650	28650	44
441	20231109	113800	353858000	28650	28650	28650	28650	170
442	20231109	113700	348987500	28650	28650	28650	28650	13
443	20231109	113600	348615050	28650	28650	28650	28650	0
444	20231109	113500	348615050	28650	28650	28650	28650	52
445	20231109	113400	347125250	28650	28650	28650	28650	2
446	20231109	113300	347067950	28650	28650	28650	28650	5
447	20231109	113200	346924700	28600	28600	28600	28600	0
448	20231109	113100	346924700	28600	28600	28600	28600	15
449	20231109	113000	346495700	28650	28650	28650	28650	15
450	20231109	112900	346065950	28650	28650	28650	28650	1
451	20231109	112800	346037300	28650	28650	28650	28650	0
452	20231109	112700	346037300	28650	28650	28650	28650	0
453	20231109	112600	346037300	28650	28650	28650	28650	10
454	20231109	112500	345750800	28650	28650	28650	28650	28
455	20231109	112400	344948600	28650	28650	28650	28650	59
456	20231109	112300	343258250	28650	28650	28650	28650	10
457	20231109	112200	342971750	28650	28650	28650	28650	37
458	20231109	112100	341911700	28700	28700	28700	28700	2
459	20231109	112000	341854300	28650	28700	28700	28650	12
460	20231109	111900	341509950	28650	28650	28650	28650	417
461	20231109	111800	329562900	28750	28750	28750	28750	19
462	20231109	111700	329016650	28750	28750	28750	28750	76
463	20231109	111600	326831650	28750	28750	28750	28750	0
464	20231109	111500	326831650	28750	28750	28750	28750	1
465	20231109	111400	326802900	28750	28650	28750	28650	12
466	20231109	111300	326458300	28700	28700	28700	28700	1
467	20231109	111200	326429600	28700	28700	28700	28700	0
468	20231109	111100	326429600	28700	28750	28750	28700	182
469	20231109	111000	321205800	28750	28750	28750	28750	2
470	20231109	110900	321148300	28750	28750	28750	28750	0
471	20231109	110800	321148300	28750	28750	28750	28750	15
472	20231109	110700	320717050	28750	28700	28750	28700	60
473	20231109	110600	318994650	28750	28750	28750	28750	0
474	20231109	110500	318994650	28750	28750	28750	28750	2
475	20231109	110400	318937150	28750	28750	28750	28750	18
476	20231109	110300	318419650	28750	28750	28750	28750	0
477	20231109	110200	318419650	28750	28700	28750	28700	32
478	20231109	110100	317500000	28700	28700	28700	28700	1
479	20231109	110000	317471300	28700	28800	28800	28700	16
480	20231109	105900	317011950	28750	28750	28800	28750	67
481	20231109	105800	315085600	28800	28800	28800	28800	38
482	20231109	105700	313991200	28800	28800	28800	28800	1
483	20231109	105600	313962400	28800	28800	28800	28800	0
484	20231109	105500	313962400	28800	28800	28800	28800	8
485	20231109	105400	313732000	28800	28800	28800	28800	1
486	20231109	105300	313703200	28800	28800	28800	28800	31
487	20231109	105200	312810400	28800	28800	28800	28800	0
488	20231109	105100	312810400	28800	28800	28800	28800	12
489	20231109	105000	312464800	28800	28750	28800	28750	3
490	20231109	104900	312378500	28700	28750	28750	28700	3
491	20231109	104800	312292300	28750	28750	28750	28750	8
492	20231109	104700	312062300	28700	28700	28700	28700	0
493	20231109	104600	312062300	28700	28650	28700	28650	263
494	20231109	104500	304515200	28700	28700	28700	28700	200
495	20231109	104400	298775200	28700	28700	28700	28700	0
496	20231109	104300	298775200	28700	28700	28700	28700	455
497	20231109	104200	285716700	28700	28700	28700	28700	182
498	20231109	104100	280493300	28700	28700	28700	28700	110
499	20231109	104000	277336300	28700	28700	28700	28700	3
500	20231109	103900	277250200	28700	28700	28700	28700	23
501	20231109	103800	276590100	28700	28700	28700	28700	1
502	20231109	103700	276561400	28650	28650	28650	28650	1
503	20231109	103600	276532750	28700	28700	28700	28700	9
504	20231109	103500	276274450	28650	28650	28650	28650	20
505	20231109	103400	275701450	28650	28650	28650	28650	323
506	20231109	103300	266447500	28650	28650	28650	28650	235
507	20231109	103200	259714750	28650	28650	28650	28650	1
508	20231109	103100	259686100	28650	28650	28650	28650	0
509	20231109	103000	259686100	28650	28650	28650	28650	12
510	20231109	102900	259342300	28650	28650	28650	28650	21
511	20231109	102800	258740650	28650	28650	28650	28650	1
512	20231109	102700	258712000	28650	28650	28650	28650	13
513	20231109	102600	258339550	28650	28650	28650	28650	0
514	20231109	102500	258339550	28650	28650	28650	28650	9
515	20231109	102400	258081700	28650	28650	28650	28650	125
516	20231109	102300	254500450	28500	28550	28550	28500	20
517	20231109	102200	253930250	28650	28650	28650	28650	10
518	20231109	102100	253643750	28650	28500	28650	28500	2
519	20231109	102000	253586600	28500	28650	28650	28500	603
520	20231109	101900	236389000	28550	28600	28650	28550	34
521	20231109	101800	235417800	28650	28650	28650	28650	0
522	20231109	101700	235417800	28650	28550	28650	28550	89
523	20231109	101600	232874950	28650	28650	28650	28650	0
524	20231109	101500	232874950	28650	28650	28650	28650	8
525	20231109	101400	232645750	28650	28550	28650	28550	3
526	20231109	101300	232560000	28650	28550	28650	28550	10
527	20231109	101200	232273700	28550	28650	28650	28550	5
528	20231109	101100	232130850	28550	28650	28650	28550	4
529	20231109	101000	232016550	28550	28550	28550	28550	53
530	20231109	100900	230503400	28650	28650	28650	28650	2
531	20231109	100800	230446100	28650	28650	28650	28650	53
532	20231109	100700	228927650	28500	28500	28500	28500	0
533	20231109	100600	228927650	28500	28650	28650	28500	223
534	20231109	100500	222567150	28650	28650	28650	28650	1
535	20231109	100400	222538500	28650	28650	28650	28650	12
536	20231109	100300	222194700	28650	28650	28650	28650	8
537	20231109	100200	221965500	28650	28650	28650	28650	0
538	20231109	100100	221965500	28650	28650	28650	28650	1
539	20231109	100000	221936850	28650	28650	28650	28650	2
540	20231109	095900	221879550	28550	28600	28600	28550	150
541	20231109	095800	217596000	28650	28650	28650	28650	1
542	20231109	095700	217567350	28650	28650	28650	28650	70
543	20231109	095600	215561850	28650	28650	28650	28600	98
544	20231109	095500	212758150	28650	28650	28650	28650	0
545	20231109	095400	212758150	28650	28650	28650	28650	0
546	20231109	095300	212758150	28650	28700	28700	28650	3
547	20231109	095200	212672100	28500	28700	28700	28500	1046
548	20231109	095100	182755550	28650	28700	28700	28650	7
549	20231109	095000	182554950	28650	28650	28700	28650	320
550	20231109	094900	173385050	28700	28700	28700	28700	3
551	20231109	094800	173298950	28750	28750	28750	28750	1
552	20231109	094700	173270200	28800	28700	28800	28700	53
553	20231109	094600	171749000	28800	28800	28800	28650	103
554	20231109	094500	168792100	28800	28800	28800	28800	4
555	20231109	094400	168676900	28800	28800	28800	28800	0
556	20231109	094300	168676900	28800	28850	28850	28700	390
557	20231109	094200	157479550	28850	28850	28850	28850	1
558	20231109	094100	157450700	28850	28850	28850	28850	1
559	20231109	094000	157421850	28700	28850	28850	28700	20
560	20231109	093900	156847700	28850	28850	28850	28850	1
561	20231109	093800	156818850	28800	28750	28800	28750	347
562	20231109	093700	146832550	28850	28850	28850	28850	21
563	20231109	093600	146226700	28850	28850	28850	28850	0
564	20231109	093500	146226700	28850	28850	28850	28850	1
565	20231109	093400	146197850	28800	28800	28850	28800	574
566	20231109	093300	129665650	28800	28700	28800	28700	143
567	20231109	093200	125548250	28800	28800	28800	28700	73
568	20231109	093100	123451650	28800	28800	28800	28800	3
569	20231109	093000	123365250	28800	28800	28800	28800	1
570	20231109	092900	123336450	28750	28750	28800	28750	113
571	20231109	092800	120087650	28800	28800	28800	28800	0
572	20231109	092700	120087650	28800	28800	28800	28750	25
573	20231109	092600	119367700	28800	28750	28800	28750	25
574	20231109	092500	118648700	28800	28750	28800	28750	119
575	20231109	092400	115222400	28800	28800	28800	28800	2
576	20231109	092300	115164800	28800	28800	28800	28800	0
577	20231109	092200	115164800	28800	28750	28800	28750	301
578	20231109	092100	106501000	28800	28750	28800	28750	17
579	20231109	092000	106011650	28800	28800	28800	28800	0
580	20231109	091900	106011650	28800	28700	28800	28700	41
581	20231109	091800	104833550	28700	28700	28700	28650	135
582	20231109	091700	100962000	28700	28650	28750	28650	712
583	20231109	091600	80556350	28650	28550	28650	28500	512
584	20231109	091500	65945350	28550	28550	28600	28550	101
585	20231109	091400	63061750	28550	28500	28650	28500	111
586	20231109	091300	59893450	28650	28550	28650	28500	156
587	20231109	091200	55443150	28650	28550	28650	28550	21
588	20231109	091100	54843500	28650	28600	28650	28600	13
589	20231109	091000	54471650	28600	28600	28600	28600	97
590	20231109	090900	51697450	28600	28550	28600	28550	295
591	20231109	090800	43270200	28700	28700	28700	28700	0
592	20231109	090700	43270200	28700	28600	28700	28600	16
593	20231109	090600	42812500	28600	28750	28750	28600	12
594	20231109	090500	42469150	28600	28600	28750	28600	93
595	20231109	090400	39809200	28750	28750	28750	28650	42
596	20231109	090300	38605700	28700	28700	28700	28700	10
597	20231109	090200	38318700	28800	28750	28800	28750	30
598	20231109	090100	37454750	28750	28600	28750	28600	11
599	20231109	090000	37139550	28800	28700	28800	28650	1294