KissMeData/108670/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	200900	2233958950	40600	40600	40600	40600	545
3	20231109	200800	2233958950	40600	40600	40600	40600	0
4	20231109	200700	2233958950	40600	40600	40600	40600	0
5	20231109	200600	2233958950	40600	40600	40600	40600	0
6	20231109	200500	2233958950	40600	40600	40600	40600	0
7	20231109	200400	2233958950	40600	40600	40600	40600	0
8	20231109	200300	2233958950	40600	40600	40600	40600	0
9	20231109	200200	2233958950	40600	40600	40600	40600	0
10	20231109	200100	2233958950	40600	40600	40600	40600	0
11	20231109	200000	2233958950	40600	40600	40600	40600	0
12	20231109	195900	2233958950	40600	40600	40600	40600	0
13	20231109	195800	2233958950	40600	40600	40600	40600	0
14	20231109	195700	2233958950	40600	40600	40600	40600	0
15	20231109	195600	2233958950	40600	40600	40600	40600	0
16	20231109	195500	2233958950	40600	40600	40600	40600	0
17	20231109	195400	2233958950	40600	40600	40600	40600	0
18	20231109	195300	2233958950	40600	40600	40600	40600	0
19	20231109	195200	2233958950	40600	40600	40600	40600	0
20	20231109	195100	2233958950	40600	40600	40600	40600	0
21	20231109	195000	2233958950	40600	40600	40600	40600	0
22	20231109	194900	2233958950	40600	40600	40600	40600	0
23	20231109	194800	2233958950	40600	40600	40600	40600	0
24	20231109	194700	2233958950	40600	40600	40600	40600	0
25	20231109	194600	2233958950	40600	40600	40600	40600	0
26	20231109	194500	2233958950	40600	40600	40600	40600	0
27	20231109	194400	2233958950	40600	40600	40600	40600	0
28	20231109	194300	2233958950	40600	40600	40600	40600	0
29	20231109	194200	2233958950	40600	40600	40600	40600	0
30	20231109	194100	2233958950	40600	40600	40600	40600	0
31	20231109	194000	2233958950	40600	40600	40600	40600	0
32	20231109	193900	2233958950	40600	40600	40600	40600	545
33	20231109	193800	2233958950	40600	40600	40600	40600	0
34	20231109	193700	2233958950	40600	40600	40600	40600	0
35	20231109	193600	2233958950	40600	40600	40600	40600	0
36	20231109	193500	2233958950	40600	40600	40600	40600	0
37	20231109	193400	2233958950	40600	40600	40600	40600	0
38	20231109	193300	2233958950	40600	40600	40600	40600	0
39	20231109	193200	2233958950	40600	40600	40600	40600	0
40	20231109	193100	2233958950	40600	40600	40600	40600	0
41	20231109	193000	2233958950	40600	40600	40600	40600	0
42	20231109	192900	2233958950	40600	40600	40600	40600	0
43	20231109	192800	2233958950	40600	40600	40600	40600	0
44	20231109	192700	2233958950	40600	40600	40600	40600	0
45	20231109	192600	2233958950	40600	40600	40600	40600	0
46	20231109	192500	2233958950	40600	40600	40600	40600	0
47	20231109	192400	2233958950	40600	40600	40600	40600	0
48	20231109	192300	2233958950	40600	40600	40600	40600	0
49	20231109	192200	2233958950	40600	40600	40600	40600	0
50	20231109	192100	2233958950	40600	40600	40600	40600	0
51	20231109	192000	2233958950	40600	40600	40600	40600	0
52	20231109	191900	2233958950	40600	40600	40600	40600	0
53	20231109	191800	2233958950	40600	40600	40600	40600	0
54	20231109	191700	2233958950	40600	40600	40600	40600	0
55	20231109	191600	2233958950	40600	40600	40600	40600	0
56	20231109	191500	2233958950	40600	40600	40600	40600	0
57	20231109	191400	2233958950	40600	40600	40600	40600	0
58	20231109	191300	2233958950	40600	40600	40600	40600	0
59	20231109	191200	2233958950	40600	40600	40600	40600	0
60	20231109	191100	2233958950	40600	40600	40600	40600	0
61	20231109	191000	2233958950	40600	40600	40600	40600	0
62	20231109	190900	2233958950	40600	40600	40600	40600	545
63	20231109	190800	2233958950	40600	40600	40600	40600	0
64	20231109	190700	2233958950	40600	40600	40600	40600	0
65	20231109	190600	2233958950	40600	40600	40600	40600	0
66	20231109	190500	2233958950	40600	40600	40600	40600	0
67	20231109	190400	2233958950	40600	40600	40600	40600	0
68	20231109	190300	2233958950	40600	40600	40600	40600	0
69	20231109	190200	2233958950	40600	40600	40600	40600	0
70	20231109	190100	2233958950	40600	40600	40600	40600	0
71	20231109	190000	2233958950	40600	40600	40600	40600	0
72	20231109	185900	2233958950	40600	40600	40600	40600	0
73	20231109	185800	2233958950	40600	40600	40600	40600	0
74	20231109	185700	2233958950	40600	40600	40600	40600	0
75	20231109	185600	2233958950	40600	40600	40600	40600	0
76	20231109	185500	2233958950	40600	40600	40600	40600	0
77	20231109	185400	2233958950	40600	40600	40600	40600	0
78	20231109	185300	2233958950	40600	40600	40600	40600	0
79	20231109	185200	2233958950	40600	40600	40600	40600	0
80	20231109	185100	2233958950	40600	40600	40600	40600	0
81	20231109	185000	2233958950	40600	40600	40600	40600	0
82	20231109	184900	2233958950	40600	40600	40600	40600	0
83	20231109	184800	2233958950	40600	40600	40600	40600	0
84	20231109	184700	2233958950	40600	40600	40600	40600	0
85	20231109	184600	2233958950	40600	40600	40600	40600	0
86	20231109	184500	2233958950	40600	40600	40600	40600	0
87	20231109	184400	2233958950	40600	40600	40600	40600	0
88	20231109	184300	2233958950	40600	40600	40600	40600	0
89	20231109	184200	2233958950	40600	40600	40600	40600	0
90	20231109	184100	2233958950	40600	40600	40600	40600	0
91	20231109	184000	2233958950	40600	40600	40600	40600	0
92	20231109	183900	2233958950	40600	40600	40600	40600	545
93	20231109	183800	2233958950	40600	40600	40600	40600	0
94	20231109	183700	2233958950	40600	40600	40600	40600	0
95	20231109	183600	2233958950	40600	40600	40600	40600	0
96	20231109	183500	2233958950	40600	40600	40600	40600	0
97	20231109	183400	2233958950	40600	40600	40600	40600	0
98	20231109	183300	2233958950	40600	40600	40600	40600	0
99	20231109	183200	2233958950	40600	40600	40600	40600	0
100	20231109	183100	2233958950	40600	40600	40600	40600	0
101	20231109	183000	2233958950	40600	40600	40600	40600	0
102	20231109	182900	2233958950	40600	40600	40600	40600	0
103	20231109	182800	2233958950	40600	40600	40600	40600	0
104	20231109	182700	2233958950	40600	40600	40600	40600	0
105	20231109	182600	2233958950	40600	40600	40600	40600	0
106	20231109	182500	2233958950	40600	40600	40600	40600	0
107	20231109	182400	2233958950	40600	40600	40600	40600	0
108	20231109	182300	2233958950	40600	40600	40600	40600	0
109	20231109	182200	2233958950	40600	40600	40600	40600	0
110	20231109	182100	2233958950	40600	40600	40600	40600	0
111	20231109	182000	2233958950	40600	40600	40600	40600	0
112	20231109	181900	2233958950	40600	40600	40600	40600	0
113	20231109	181800	2233958950	40600	40600	40600	40600	0
114	20231109	181700	2233958950	40600	40600	40600	40600	0
115	20231109	181600	2233958950	40600	40600	40600	40600	0
116	20231109	181500	2233958950	40600	40600	40600	40600	0
117	20231109	181400	2233958950	40600	40600	40600	40600	0
118	20231109	181300	2233958950	40600	40600	40600	40600	0
119	20231109	181200	2233958950	40600	40600	40600	40600	0
120	20231109	181100	2233958950	40600	40600	40600	40600	0
121	20231109	181000	2233958950	40600	40600	40600	40600	0
122	20231109	180900	2233958950	40600	40600	40600	40600	545
123	20231109	180800	2233958950	40600	40600	40600	40600	0
124	20231109	180700	2233958950	40600	40600	40600	40600	0
125	20231109	180600	2233958950	40600	40600	40600	40600	0
126	20231109	180500	2233958950	40600	40600	40600	40600	0
127	20231109	180400	2233958950	40600	40600	40600	40600	0
128	20231109	180300	2233958950	40600	40600	40600	40600	0
129	20231109	180200	2233958950	40600	40600	40600	40600	0
130	20231109	180100	2233958950	40600	40600	40600	40600	0
131	20231109	180000	2233958950	40600	40600	40600	40600	0
132	20231109	175900	2233958950	40600	40600	40600	40600	0
133	20231109	175800	2233958950	40600	40600	40600	40600	0
134	20231109	175700	2233958950	40600	40600	40600	40600	0
135	20231109	175600	2233958950	40600	40600	40600	40600	0
136	20231109	175500	2233958950	40600	40600	40600	40600	0
137	20231109	175400	2233958950	40600	40600	40600	40600	0
138	20231109	175300	2233958950	40600	40600	40600	40600	0
139	20231109	175200	2233958950	40600	40600	40600	40600	0
140	20231109	175100	2233958950	40600	40600	40600	40600	0
141	20231109	175000	2233958950	40600	40600	40600	40600	0
142	20231109	174900	2233958950	40600	40600	40600	40600	0
143	20231109	174800	2233958950	40600	40600	40600	40600	0
144	20231109	174700	2233958950	40600	40600	40600	40600	0
145	20231109	174600	2233958950	40600	40600	40600	40600	0
146	20231109	174500	2233958950	40600	40600	40600	40600	0
147	20231109	174400	2233958950	40600	40600	40600	40600	0
148	20231109	174300	2233958950	40600	40600	40600	40600	0
149	20231109	174200	2233958950	40600	40600	40600	40600	0
150	20231109	174100	2233958950	40600	40600	40600	40600	0
151	20231109	174000	2233958950	40600	40600	40600	40600	0
152	20231109	173900	2233958950	40600	40600	40600	40600	545
153	20231109	173800	2233958950	40600	40600	40600	40600	0
154	20231109	173700	2233958950	40600	40600	40600	40600	0
155	20231109	173600	2233958950	40600	40600	40600	40600	0
156	20231109	173500	2233958950	40600	40600	40600	40600	0
157	20231109	173400	2233958950	40600	40600	40600	40600	0
158	20231109	173300	2233958950	40600	40600	40600	40600	0
159	20231109	173200	2233958950	40600	40600	40600	40600	0
160	20231109	173100	2233958950	40600	40600	40600	40600	0
161	20231109	173000	2233958950	40600	40600	40600	40600	0
162	20231109	172900	2233958950	40600	40600	40600	40600	0
163	20231109	172800	2233958950	40600	40600	40600	40600	0
164	20231109	172700	2233958950	40600	40600	40600	40600	0
165	20231109	172600	2233958950	40600	40600	40600	40600	0
166	20231109	172500	2233958950	40600	40600	40600	40600	0
167	20231109	172400	2233958950	40600	40600	40600	40600	0
168	20231109	172300	2233958950	40600	40600	40600	40600	0
169	20231109	172200	2233958950	40600	40600	40600	40600	0
170	20231109	172100	2233958950	40600	40600	40600	40600	0
171	20231109	172000	2233958950	40600	40600	40600	40600	0
172	20231109	171900	2233958950	40600	40600	40600	40600	0
173	20231109	171800	2233958950	40600	40600	40600	40600	0
174	20231109	171700	2233958950	40600	40600	40600	40600	0
175	20231109	171600	2233958950	40600	40600	40600	40600	0
176	20231109	171500	2233958950	40600	40600	40600	40600	0
177	20231109	171400	2233958950	40600	40600	40600	40600	0
178	20231109	171300	2233958950	40600	40600	40600	40600	0
179	20231109	171200	2233958950	40600	40600	40600	40600	0
180	20231109	171100	2233958950	40600	40600	40600	40600	0
181	20231109	171000	2233958950	40600	40600	40600	40600	0
182	20231109	170900	2233958950	40600	40600	40600	40600	545
183	20231109	170800	2233958950	40600	40600	40600	40600	0
184	20231109	170700	2233958950	40600	40600	40600	40600	0
185	20231109	170600	2233958950	40600	40600	40600	40600	0
186	20231109	170500	2233958950	40600	40600	40600	40600	0
187	20231109	170400	2233958950	40600	40600	40600	40600	0
188	20231109	170300	2233958950	40600	40600	40600	40600	0
189	20231109	170200	2233958950	40600	40600	40600	40600	0
190	20231109	170100	2233958950	40600	40600	40600	40600	0
191	20231109	170000	2233958950	40600	40600	40600	40600	0
192	20231109	165900	2233958950	40600	40600	40600	40600	0
193	20231109	165800	2233958950	40600	40600	40600	40600	0
194	20231109	165700	2233958950	40600	40600	40600	40600	0
195	20231109	165600	2233958950	40600	40600	40600	40600	0
196	20231109	165500	2233958950	40600	40600	40600	40600	0
197	20231109	165400	2233958950	40600	40600	40600	40600	0
198	20231109	165300	2233958950	40600	40600	40600	40600	0
199	20231109	165200	2233958950	40600	40600	40600	40600	0
200	20231109	165100	2233958950	40600	40600	40600	40600	0
201	20231109	165000	2233958950	40600	40600	40600	40600	0
202	20231109	164900	2233958950	40600	40600	40600	40600	0
203	20231109	164800	2233958950	40600	40600	40600	40600	0
204	20231109	164700	2233958950	40600	40600	40600	40600	0
205	20231109	164600	2233958950	40600	40600	40600	40600	0
206	20231109	164500	2233958950	40600	40600	40600	40600	0
207	20231109	164400	2233958950	40600	40600	40600	40600	0
208	20231109	164300	2233958950	40600	40600	40600	40600	0
209	20231109	164200	2233958950	40600	40600	40600	40600	0
210	20231109	164100	2233958950	40600	40600	40600	40600	0
211	20231109	164000	2233958950	40600	40600	40600	40600	0
212	20231109	163900	2233958950	40600	40600	40600	40600	545
213	20231109	163800	2233958950	40600	40600	40600	40600	0
214	20231109	163700	2233958950	40600	40600	40600	40600	0
215	20231109	163600	2233958950	40600	40600	40600	40600	0
216	20231109	163500	2233958950	40600	40600	40600	40600	0
217	20231109	163400	2233958950	40600	40600	40600	40600	0
218	20231109	163300	2233958950	40600	40600	40600	40600	0
219	20231109	163200	2233958950	40600	40600	40600	40600	0
220	20231109	163100	2233958950	40600	40600	40600	40600	0
221	20231109	163000	2233958950	40600	40600	40600	40600	0
222	20231109	162900	2233958950	40600	40600	40600	40600	0
223	20231109	162800	2233958950	40600	40600	40600	40600	0
224	20231109	162700	2233958950	40600	40600	40600	40600	0
225	20231109	162600	2233958950	40600	40600	40600	40600	0
226	20231109	162500	2233958950	40600	40600	40600	40600	0
227	20231109	162400	2233958950	40600	40600	40600	40600	0
228	20231109	162300	2233958950	40600	40600	40600	40600	0
229	20231109	162200	2233958950	40600	40600	40600	40600	0
230	20231109	162100	2233958950	40600	40600	40600	40600	0
231	20231109	162000	2233958950	40600	40600	40600	40600	0
232	20231109	161900	2233958950	40600	40600	40600	40600	0
233	20231109	161800	2233958950	40600	40600	40600	40600	0
234	20231109	161700	2233958950	40600	40600	40600	40600	0
235	20231109	161600	2233958950	40600	40600	40600	40600	0
236	20231109	161500	2233958950	40600	40600	40600	40600	0
237	20231109	161400	2233958950	40600	40600	40600	40600	0
238	20231109	161300	2233958950	40600	40600	40600	40600	0
239	20231109	161200	2233958950	40600	40600	40600	40600	0
240	20231109	161100	2233958950	40600	40600	40600	40600	0
241	20231109	161000	2233958950	40600	40600	40600	40600	0
242	20231109	160900	2233958950	40600	40600	40600	40600	545
243	20231109	160800	2233958950	40600	40600	40600	40600	0
244	20231109	160700	2233958950	40600	40600	40600	40600	0
245	20231109	160600	2233958950	40600	40600	40600	40600	0
246	20231109	160500	2233958950	40600	40600	40600	40600	0
247	20231109	160400	2233958950	40600	40600	40600	40600	0
248	20231109	160300	2233958950	40600	40600	40600	40600	0
249	20231109	160200	2233958950	40600	40600	40600	40600	0
250	20231109	160100	2233958950	40600	40600	40600	40600	0
251	20231109	160000	2233958950	40600	40600	40600	40600	0
252	20231109	155900	2233958950	40600	40600	40600	40600	0
253	20231109	155800	2233958950	40600	40600	40600	40600	0
254	20231109	155700	2233958950	40600	40600	40600	40600	0
255	20231109	155600	2233958950	40600	40600	40600	40600	0
256	20231109	155500	2233958950	40600	40600	40600	40600	0
257	20231109	155400	2233958950	40600	40600	40600	40600	0
258	20231109	155300	2233958950	40600	40600	40600	40600	0
259	20231109	155200	2233958950	40600	40600	40600	40600	0
260	20231109	155100	2233958950	40600	40600	40600	40600	0
261	20231109	155000	2233958950	40600	40600	40600	40600	0
262	20231109	154900	2233958950	40600	40600	40600	40600	0
263	20231109	154800	2233958950	40600	40600	40600	40600	0
264	20231109	154700	2233958950	40600	40600	40600	40600	0
265	20231109	154600	2233958950	40600	40600	40600	40600	0
266	20231109	154500	2233958950	40600	40600	40600	40600	0
267	20231109	154400	2233958950	40600	40600	40600	40600	0
268	20231109	154300	2233958950	40600	40600	40600	40600	0
269	20231109	154200	2233958950	40600	40600	40600	40600	0
270	20231109	154100	2233958950	40600	40600	40600	40600	0
271	20231109	154000	2233958950	40600	40600	40600	40600	0
272	20231109	153900	2233958950	40600	40600	40600	40600	545
273	20231109	153800	2233958950	40600	40600	40600	40600	0
274	20231109	153700	2233958950	40600	40600	40600	40600	0
275	20231109	153600	2233958950	40600	40600	40600	40600	0
276	20231109	153500	2233958950	40600	40600	40600	40600	0
277	20231109	153400	2233958950	40600	40600	40600	40600	0
278	20231109	153300	2233958950	40600	40600	40600	40600	0
279	20231109	153200	2233958950	40600	40600	40600	40600	0
280	20231109	153100	2233958950	40600	40600	40600	40600	0
281	20231109	153000	2233958950	40600	40600	40600	40600	545
282	20231109	152900	2211831950	40600	40600	40600	40600	0
283	20231109	152800	2211831950	40600	40600	40600	40600	0
284	20231109	152700	2211831950	40600	40600	40600	40600	0
285	20231109	152600	2211831950	40600	40600	40600	40600	0
286	20231109	152500	2211831950	40600	40600	40600	40600	0
287	20231109	152400	2211831950	40600	40600	40600	40600	0
288	20231109	152300	2211831950	40600	40600	40600	40600	0
289	20231109	152200	2211831950	40600	40600	40600	40600	0
290	20231109	152100	2211831950	40600	40600	40600	40600	0
291	20231109	152000	2211831950	40600	40600	40600	40600	0
292	20231109	151900	2211831950	40600	40600	40750	40600	188
293	20231109	151800	2204190100	40600	40650	40750	40600	171
294	20231109	151700	2197242850	40650	40700	40700	40650	129
295	20231109	151600	2191997050	40700	40750	40750	40650	52
296	20231109	151500	2189880850	40650	40650	40750	40650	76
297	20231109	151400	2186788450	40650	40650	40700	40650	119
298	20231109	151300	2181949600	40700	40650	40700	40650	82
299	20231109	151200	2178614650	40800	40750	40800	40700	148
300	20231109	151100	2172587050	40700	40700	40700	40700	14
301	20231109	151000	2172017250	40850	40750	40850	40700	56
302	20231109	150900	2169733700	40750	40750	40800	40750	71
303	20231109	150800	2166837800	40750	40750	40750	40750	36
304	20231109	150700	2165370800	40800	40750	40800	40750	33
305	20231109	150600	2164024550	40850	40800	40850	40800	52
306	20231109	150500	2161901200	40800	40800	40800	40800	54
307	20231109	150400	2159698000	40800	40800	40850	40800	24
308	20231109	150300	2158718300	40750	40750	40750	40750	32
309	20231109	150200	2157414300	40800	40750	40800	40750	74
310	20231109	150100	2154396550	40750	40800	40800	40750	28
311	20231109	150000	2153255450	40750	40800	40850	40750	42
312	20231109	145900	2151542150	40800	40850	40850	40800	77
313	20231109	145800	2148397800	40800	40800	40900	40800	183
314	20231109	145700	2140930100	40800	40850	40850	40800	43
315	20231109	145600	2139174000	40800	40850	40900	40800	187
316	20231109	145500	2131535850	40850	40900	40900	40850	217
317	20231109	145400	2122665050	40900	41000	41000	40900	509
318	20231109	145300	2101817350	41000	41000	41000	41000	46
319	20231109	145200	2099931350	41000	41000	41050	41000	49
320	20231109	145100	2097921250	41050	41000	41050	41000	51
321	20231109	145000	2095828100	41000	41000	41000	41000	35
322	20231109	144900	2094393100	41050	41050	41050	41050	18
323	20231109	144800	2093654200	41000	41050	41050	41000	85
324	20231109	144700	2090166200	41000	41000	41000	41000	36
325	20231109	144600	2088690200	41050	41000	41050	41000	12
326	20231109	144500	2088197700	41000	41000	41050	41000	86
327	20231109	144400	2084669250	41050	41000	41050	41000	129
328	20231109	144300	2079374700	41000	41050	41100	41000	26
329	20231109	144200	2078307100	41050	41000	41100	41000	67
330	20231109	144100	2075556100	41000	41000	41000	40950	135
331	20231109	144000	2070023400	41000	40950	41000	40950	58
332	20231109	143900	2067647800	40950	40950	41000	40950	648
333	20231109	143800	2041091700	40900	40850	40950	40850	80
334	20231109	143700	2037820850	40900	40850	40900	40850	190
335	20231109	143600	2030050200	40850	40850	40850	40850	10
336	20231109	143500	2029641700	40850	40850	40850	40850	18
337	20231109	143400	2028906400	40850	40850	40850	40850	7
338	20231109	143300	2028620450	40850	40850	40850	40850	26
339	20231109	143200	2027558350	40850	40800	40850	40800	20
340	20231109	143100	2026741750	40850	40800	40850	40800	26
341	20231109	143000	2025680200	40800	40900	40900	40800	57
342	20231109	142900	2023349150	40850	40850	40850	40850	18
343	20231109	142800	2022613850	40850	40850	40850	40850	6
344	20231109	142700	2022368750	40850	40850	40850	40850	15
345	20231109	142600	2021756000	40850	40800	40900	40800	78
346	20231109	142500	2018568550	40800	40800	40850	40800	60
347	20231109	142400	2016119650	40750	40750	40750	40750	14
348	20231109	142300	2015549150	40750	40700	40750	40700	27
349	20231109	142200	2014449300	40750	40700	40750	40700	50
350	20231109	142100	2012412400	40700	40700	40700	40700	9
351	20231109	142000	2012046100	40700	40700	40750	40700	37
352	20231109	141900	2010539250	40750	40700	40750	40700	40
353	20231109	141800	2008909600	40700	40700	40700	40650	14
354	20231109	141700	2008339900	40700	40700	40700	40700	29
355	20231109	141600	2007159600	40650	40700	40750	40650	22
356	20231109	141500	2006263800	40750	40650	40750	40650	61
357	20231109	141400	2003778650	40700	40750	40750	40700	168
358	20231109	141300	1996933600	40750	40750	40750	40750	9
359	20231109	141200	1996566850	40800	40750	40800	40750	82
360	20231109	141100	1993224400	40700	40700	40700	40700	18
361	20231109	141000	1992491800	40750	40700	40750	40700	35
362	20231109	140900	1991066350	40700	40750	40750	40700	6
363	20231109	140800	1990821950	40800	40750	40800	40700	89
364	20231109	140700	1987193200	40700	40700	40700	40700	15
365	20231109	140600	1986582700	40700	40700	40700	40700	10
366	20231109	140500	1986175700	40800	40750	40800	40750	73
367	20231109	140400	1983200000	40750	40700	40750	40700	20
368	20231109	140300	1982385950	40700	40700	40750	40700	39
369	20231109	140200	1980797700	40650	40650	40650	40650	227
370	20231109	140100	1971570150	40650	40600	40650	40600	9
371	20231109	140000	1971204350	40600	40650	40700	40600	30
372	20231109	135900	1969984000	40650	40550	40650	40550	143
373	20231109	135800	1964172450	40600	40650	40650	40600	90
374	20231109	135700	1960514700	40650	40600	40650	40600	46
375	20231109	135600	1958646600	40600	40600	40600	40600	119
376	20231109	135500	1953815200	40650	40650	40700	40650	139
377	20231109	135400	1948163200	40650	40650	40650	40650	27
378	20231109	135300	1947065650	40650	40700	40750	40650	34
379	20231109	135200	1945681250	40700	40800	40850	40700	69
380	20231109	135100	1942867750	40750	40750	40750	40750	11
381	20231109	135000	1942419500	40800	40750	40800	40750	28
382	20231109	134900	1941277550	40750	40750	40750	40750	16
383	20231109	134800	1940625550	40800	40800	40800	40750	62
384	20231109	134700	1938096450	40800	40800	40800	40750	47
385	20231109	134600	1936179200	40750	40800	40800	40750	79
386	20231109	134500	1932959000	40750	40800	40800	40750	27
387	20231109	134400	1931857800	40750	40750	40800	40750	31
388	20231109	134300	1930594400	40750	40750	40800	40750	71
389	20231109	134200	1927698600	40750	40750	40750	40750	13
390	20231109	134100	1927168850	40800	40800	40800	40750	44
391	20231109	134000	1925374000	40750	40750	40800	40750	49
392	20231109	133900	1923375550	40800	40800	40800	40800	14
393	20231109	133800	1922804350	40850	40850	40850	40800	37
394	20231109	133700	1921293300	40800	40800	40800	40800	10
395	20231109	133600	1920885300	40800	40800	40850	40800	63
396	20231109	133500	1918312750	40800	40750	40850	40750	119
397	20231109	133400	1913462400	40800	40850	40850	40800	42
398	20231109	133300	1911747150	40850	40900	40900	40850	63
399	20231109	133200	1909170750	40900	40900	40900	40900	10
400	20231109	133100	1908761750	40950	40900	40950	40900	63
401	20231109	133000	1906183150	40900	40900	40900	40900	23
402	20231109	132900	1905242450	40900	40900	40950	40850	62
403	20231109	132800	1902705650	40900	40850	40900	40850	25
404	20231109	132700	1901684050	40900	40900	40900	40900	20
405	20231109	132600	1900866050	40900	40900	40950	40900	27
406	20231109	132500	1899760800	40900	40950	40950	40850	38
407	20231109	132400	1898206000	40900	40900	40900	40900	18
408	20231109	132300	1897469800	40900	40900	40900	40900	8
409	20231109	132200	1897142600	40900	40900	40900	40900	34
410	20231109	132100	1895752000	40850	40850	40900	40800	36
411	20231109	132000	1894280550	40850	40850	40850	40850	29
412	20231109	131900	1893095900	40850	40900	40950	40850	34
413	20231109	131800	1891704800	40900	40850	40900	40850	64
414	20231109	131700	1889087650	40850	40900	40900	40850	5
415	20231109	131600	1888883200	40900	40950	40950	40850	91
416	20231109	131500	1885157700	40950	40950	40950	40950	165
417	20231109	131400	1878400950	40900	40900	40900	40850	48
418	20231109	131300	1876438100	40850	40850	40850	40850	9
419	20231109	131200	1876070450	40850	40900	40900	40850	22
420	20231109	131100	1875171150	40950	40850	40950	40850	163
421	20231109	131000	1868503750	40850	40850	40850	40850	9
422	20231109	130900	1868136100	40900	40850	40900	40850	47
423	20231109	130800	1866213850	40900	40800	40900	40800	211
424	20231109	130700	1857591600	40800	40750	40800	40750	53
425	20231109	130600	1855429750	40750	40750	40750	40700	54
426	20231109	130500	1853229600	40750	40750	40750	40750	2
427	20231109	130400	1853148100	40800	40800	40800	40800	52
428	20231109	130300	1851026500	40750	40800	40800	40750	20
429	20231109	130200	1850211050	40800	40800	40850	40800	188
430	20231109	130100	1842537400	40700	40650	40750	40650	457
431	20231109	130000	1823923200	40650	40600	40650	40600	35
432	20231109	125900	1822501800	40600	40650	40700	40600	81
433	20231109	125800	1819207600	40650	40650	40650	40600	70
434	20231109	125700	1816362150	40600	40600	40700	40550	71
435	20231109	125600	1813476250	40600	40600	40600	40600	27
436	20231109	125500	1812380050	40600	40650	40650	40600	22
437	20231109	125400	1811486750	40650	40600	40650	40600	61
438	20231109	125300	1809008400	40600	40600	40600	40550	186
439	20231109	125200	1801464300	40600	40600	40600	40600	40
440	20231109	125100	1799840300	40600	40600	40600	40550	21
441	20231109	125000	1798987850	40550	40650	40650	40550	27
442	20231109	124900	1797892550	40650	40600	40650	40550	72
443	20231109	124800	1794969000	40600	40600	40600	40600	15
444	20231109	124700	1794360000	40550	40600	40650	40550	45
445	20231109	124600	1792532550	40600	40550	40600	40550	116
446	20231109	124500	1787823700	40550	40600	40600	40550	261
447	20231109	124400	1777227400	40600	40600	40600	40550	73
448	20231109	124300	1774265250	40550	40600	40600	40550	6
449	20231109	124200	1774021800	40650	40600	40650	40550	67
450	20231109	124100	1771299300	40600	40600	40600	40600	23
451	20231109	124000	1770365500	40550	40650	40650	40550	48
452	20231109	123900	1768415950	40650	40600	40650	40600	49
453	20231109	123800	1766425050	40550	40650	40650	40550	51
454	20231109	123700	1764354300	40600	40600	40600	40550	37
455	20231109	123600	1762852600	40550	40600	40600	40550	31
456	20231109	123500	1761594500	40600	40550	40600	40550	97
457	20231109	123400	1757656800	40550	40600	40600	40550	53
458	20231109	123300	1755506750	40550	40600	40600	40550	15
459	20231109	123200	1754898150	40600	40600	40600	40550	32
460	20231109	123100	1753599400	40600	40550	40600	40550	74
461	20231109	123000	1750596300	40600	40550	40650	40550	25
462	20231109	122900	1749581500	40550	40600	40600	40550	25
463	20231109	122800	1748566950	40600	40600	40600	40600	36
464	20231109	122700	1747105350	40650	40500	40650	40500	60
465	20231109	122600	1744670850	40550	40500	40550	40500	84
466	20231109	122500	1741268300	40600	40500	40600	40500	21
467	20231109	122400	1740415900	40650	40500	40650	40500	66
468	20231109	122300	1737734600	40550	40650	40650	40500	139
469	20231109	122200	1732094350	40650	40600	40650	40550	30
470	20231109	122100	1730876400	40600	40600	40650	40550	44
471	20231109	122000	1729089350	40600	40550	40600	40550	38
472	20231109	121900	1727547300	40550	40500	40600	40500	71
473	20231109	121800	1724666900	40500	40600	40600	40500	43
474	20231109	121700	1722923350	40550	40500	40600	40500	67
475	20231109	121600	1720206050	40500	40500	40550	40500	41
476	20231109	121500	1718544650	40500	40500	40550	40500	35
477	20231109	121400	1717126200	40500	40550	40600	40500	45
478	20231109	121300	1715300950	40550	40550	40600	40500	73
479	20231109	121200	1712340300	40500	40500	40550	40500	20
480	20231109	121100	1711529600	40500	40600	40600	40500	55
481	20231109	121000	1709298900	40550	40550	40600	40550	86
482	20231109	120900	1705809000	40550	40550	40550	40550	17
483	20231109	120800	1705119650	40550	40550	40600	40550	48
484	20231109	120700	1703172300	40550	40550	40600	40550	61
485	20231109	120600	1700697850	40550	40550	40600	40550	53
486	20231109	120500	1698547100	40550	40550	40600	40550	47
487	20231109	120400	1696640300	40600	40650	40650	40600	46
488	20231109	120300	1694771500	40650	40600	40650	40600	53
489	20231109	120200	1692617650	40550	40600	40600	40550	21
490	20231109	120100	1691765500	40600	40650	40650	40600	49
491	20231109	120000	1689774250	40650	40600	40650	40600	40
492	20231109	115900	1688148850	40600	40650	40650	40550	31
493	20231109	115800	1686889900	40600	40650	40700	40600	42
494	20231109	115700	1685182000	40650	40650	40650	40600	18
495	20231109	115600	1684450400	40550	40650	40700	40550	79
496	20231109	115500	1681238950	40600	40700	40700	40600	99
497	20231109	115400	1677214550	40700	40700	40700	40700	20
498	20231109	115300	1676400550	40700	40750	40750	40650	49
499	20231109	115200	1674404600	40750	40700	40750	40650	35
500	20231109	115100	1672979600	40700	40700	40750	40700	151
501	20231109	115000	1666832950	40650	40650	40700	40650	79
502	20231109	114900	1663619100	40600	40650	40700	40600	78
503	20231109	114800	1660446150	40650	40650	40700	40600	62
504	20231109	114700	1657924400	40650	40650	40650	40650	34
505	20231109	114600	1656542300	40650	40650	40700	40650	28
506	20231109	114500	1655403100	40650	40650	40700	40650	141
507	20231109	114400	1649664600	40650	40600	40700	40600	143
508	20231109	114300	1643852700	40600	40550	40650	40550	104
509	20231109	114200	1639630300	40550	40550	40600	40550	17
510	20231109	114100	1638940550	40600	40600	40650	40550	77
511	20231109	114000	1635813000	40600	40650	40650	40550	23
512	20231109	113900	1634879150	40600	40550	40650	40550	23
513	20231109	113800	1633944900	40750	40700	40750	40700	52
514	20231109	113700	1631826100	40650	40650	40700	40650	59
515	20231109	113600	1629426700	40650	40600	40700	40600	150
516	20231109	113500	1623324050	40600	40600	40600	40500	40
517	20231109	113400	1621701150	40550	40550	40600	40550	263
518	20231109	113300	1611024200	40500	40450	40600	40450	131
519	20231109	113200	1605710050	40400	40450	40550	40400	389
520	20231109	113100	1589952800	40450	40450	40500	40350	44
521	20231109	113000	1588173000	40450	40400	40500	40350	66
522	20231109	112900	1585504300	40350	40350	40450	40350	51
523	20231109	112800	1583444550	40300	40350	40350	40300	24
524	20231109	112700	1582476700	40300	40350	40450	40300	127
525	20231109	112600	1577346050	40350	40350	40400	40350	269
526	20231109	112500	1566490950	40350	40400	40400	40350	25
527	20231109	112400	1565482100	40400	40450	40500	40400	63
528	20231109	112300	1562933300	40450	40400	40450	40400	40
529	20231109	112200	1561316200	40400	40450	40450	40400	28
530	20231109	112100	1560184550	40450	40450	40450	40400	24
531	20231109	112000	1559214200	40450	40450	40500	40450	64
532	20231109	111900	1556623800	40450	40400	40450	40400	23
533	20231109	111800	1555693750	40450	40450	40450	40450	21
534	20231109	111700	1554844300	40450	40500	40500	40450	80
535	20231109	111600	1551604650	40500	40450	40500	40450	38
536	20231109	111500	1550065800	40450	40450	40450	40450	37
537	20231109	111400	1548569150	40450	40500	40500	40450	88
538	20231109	111300	1545005300	40450	40500	40500	40450	31
539	20231109	111200	1543750050	40500	40450	40500	40450	59
540	20231109	111100	1541362250	40450	40450	40450	40450	24
541	20231109	111000	1540391450	40450	40500	40550	40450	53
542	20231109	110900	1538245400	40500	40450	40550	40450	60
543	20231109	110800	1535814050	40550	40450	40550	40450	37
544	20231109	110700	1534315750	40450	40450	40500	40450	49
545	20231109	110600	1532331950	40450	40450	40450	40450	19
546	20231109	110500	1531563400	40500	40350	40600	40350	357
547	20231109	110400	1517103500	40350	40400	40400	40350	43
548	20231109	110300	1515367200	40350	40350	40400	40350	63
549	20231109	110200	1512823700	40350	40350	40400	40350	83
550	20231109	110100	1509471550	40350	40300	40350	40300	24
551	20231109	110000	1508503500	40350	40300	40350	40300	124
552	20231109	105900	1503500350	40350	40350	40400	40350	120
553	20231109	105800	1498657400	40300	40300	40350	40300	55
554	20231109	105700	1496439250	40350	40300	40350	40300	156
555	20231109	105600	1490145350	40300	40300	40350	40300	127
556	20231109	105500	1485026950	40300	40300	40400	40300	73
557	20231109	105400	1482080650	40300	40350	40450	40300	29
558	20231109	105300	1480909900	40350	40400	40400	40300	48
559	20231109	105200	1478972800	40400	40300	40400	40300	29
560	20231109	105100	1477802900	40300	40300	40450	40300	71
561	20231109	105000	1474934600	40300	40200	40300	40200	53
562	20231109	104900	1472800600	40200	40200	40250	40200	102
563	20231109	104800	1468696200	40200	40200	40200	40200	221
564	20231109	104700	1459812000	40250	40150	40250	40100	159
565	20231109	104600	1453424450	40100	40150	40150	40100	235
566	20231109	104500	1443998700	40150	40150	40150	40150	38
567	20231109	104400	1442473000	40100	40150	40200	40050	504
568	20231109	104300	1422239500	40200	40200	40200	40150	29
569	20231109	104200	1421074050	40200	40200	40200	40150	31
570	20231109	104100	1419827950	40200	40400	40400	40200	12
571	20231109	104000	1419344750	40400	40300	40400	40200	164
572	20231109	103900	1412729050	40200	40200	40250	40200	61
573	20231109	103800	1410274550	40250	40300	40300	40250	134
574	20231109	103700	1404879350	40300	40200	40400	40100	312
575	20231109	103600	1392318800	40100	40200	40200	40100	607
576	20231109	103500	1367921600	40200	40150	40200	40150	29
577	20231109	103400	1366756400	40150	40200	40250	40150	307
578	20231109	103300	1354417100	40250	40200	40250	40150	146
579	20231109	103200	1348546050	40150	40050	40150	40050	35
580	20231109	103100	1347142750	40100	40100	40150	40100	75
581	20231109	103000	1344135200	40100	40100	40150	40100	45
582	20231109	102900	1342328600	40100	40050	40100	40050	59
583	20231109	102800	1339964050	40050	40050	40250	40050	93
584	20231109	102700	1336233550	40100	40050	40100	40050	39
585	20231109	102600	1334670500	40050	40100	40250	40000	151
586	20231109	102500	1328619200	40000	39950	40000	39950	563
587	20231109	102400	1306099650	39950	40050	40050	39950	487
588	20231109	102300	1286635800	39950	40100	40150	39950	67
589	20231109	102200	1283947650	40000	39950	40000	39850	332
590	20231109	102100	1270695750	39950	40000	40100	39950	14
591	20231109	102000	1270136250	40200	39900	40300	39900	187
592	20231109	101900	1262652700	39900	39900	39900	39900	134
593	20231109	101800	1257306100	39900	39950	40250	39900	1156
594	20231109	101700	1211124300	39900	39950	40000	39900	371
595	20231109	101600	1196309250	39950	40100	40100	39950	1792
596	20231109	101500	1124547300	40200	40150	40200	40100	481
597	20231109	101400	1105235100	40150	40150	40200	40150	629
598	20231109	101300	1079973200	40150	40150	40200	40150	145
599	20231109	101200	1074149600	40150	40150	40150	40150	434
600	20231109	101100	1056724500	40200	40150	40200	40150	61
601	20231109	101000	1054272800	40200	40200	40200	40150	190
602	20231109	100900	1046635200	40150	40150	40200	40150	397
603	20231109	100800	1030684150	40200	40150	40250	40150	252
604	20231109	100700	1020560250	40150	40200	40200	40150	512
605	20231109	100600	999978000	40200	40250	40250	40200	152
606	20231109	100500	993865650	40200	40200	40200	40150	205
607	20231109	100400	985625200	40200	40200	40250	40200	101
608	20231109	100300	981563400	40150	40200	40200	40150	248
609	20231109	100200	971598850	40200	40200	40200	40150	71
610	20231109	100100	968744950	40200	40150	40300	40150	180
611	20231109	100000	961510600	40150	40150	40200	40150	698
612	20231109	095900	933482100	40200	40350	40400	40150	375
613	20231109	095800	918398750	40400	40350	40400	40200	1615
614	20231109	095700	853301400	40350	40400	40450	40350	1880
615	20231109	095600	777345350	40450	40450	40450	40400	97
616	20231109	095500	773424050	40400	40400	40400	40400	88
617	20231109	095400	769868850	40400	40450	40450	40400	180
618	20231109	095300	762595250	40450	40450	40450	40400	611
619	20231109	095200	737905800	40450	40450	40500	40400	202
620	20231109	095100	729732550	40400	40400	40550	40400	146
621	20231109	095000	723823650	40400	40500	40500	40400	447
622	20231109	094900	705739750	40450	40500	40550	40450	166
623	20231109	094800	699023000	40450	40500	40500	40450	44
624	20231109	094700	697242950	40500	40500	40500	40500	16
625	20231109	094600	696594950	40500	40450	40500	40450	246
626	20231109	094500	686641750	40450	40500	40500	40450	313
627	20231109	094400	673980200	40500	40450	40600	40400	102
628	20231109	094300	669850950	40450	40400	40450	40400	213
629	20231109	094200	661244750	40400	40350	40450	40350	88
630	20231109	094100	657690150	40350	40350	40400	40350	158
631	20231109	094000	651312250	40450	40400	40450	40400	93
632	20231109	093900	647552800	40450	40450	40450	40400	549
633	20231109	093800	625366850	40400	40450	40450	40400	745
634	20231109	093700	595256700	40450	40450	40500	40450	61
635	20231109	093600	592788600	40500	40500	40500	40450	133
636	20231109	093500	587406150	40450	40500	40550	40450	226
637	20231109	093400	578253450	40450	40500	40500	40450	345
638	20231109	093300	564286050	40500	40600	40600	40500	139
639	20231109	093200	558647500	40800	40550	40800	40550	202
640	20231109	093100	550424800	40550	40450	40550	40450	64
641	20231109	093000	547832600	40500	40500	40550	40450	369
642	20231109	092900	532881700	40450	40350	40500	40350	106
643	20231109	092800	528595350	40350	40500	40500	40350	842
644	20231109	092700	494535950	40550	40600	40650	40550	541
645	20231109	092600	472590850	40600	40650	40650	40600	121
646	20231109	092500	467675600	40600	40650	40700	40600	235
647	20231109	092400	458122100	40600	40650	40650	40500	882
648	20231109	092300	422372350	40650	40650	40700	40650	61
649	20231109	092200	419892550	40650	40700	40750	40650	142
650	20231109	092100	414107300	40700	40800	40850	40700	671
651	20231109	092000	386770600	40800	40850	40900	40800	204
652	20231109	091900	378436600	40800	40750	40850	40750	36
653	20231109	091800	376968000	40750	40800	40800	40750	38
654	20231109	091700	375418300	40800	40800	40900	40800	370
655	20231109	091600	360288550	40800	40650	40850	40650	77
656	20231109	091500	357152550	40600	40650	40650	40550	259
657	20231109	091400	346631500	40650	40650	40650	40600	139
658	20231109	091300	340982050	40650	40750	40800	40650	480
659	20231109	091200	321432050	40750	40800	40800	40700	140
660	20231109	091100	315726900	40750	40750	40850	40700	65
661	20231109	091000	313076950	40850	40850	40900	40700	1394
662	20231109	090900	256196450	40850	41150	41150	40850	1112
663	20231109	090800	210590550	41150	41200	41250	41150	261
664	20231109	090700	199837000	41200	41300	41350	41200	406
665	20231109	090600	183081000	41350	41300	41350	41250	283
666	20231109	090500	171397700	41300	41250	41450	41250	139
667	20231109	090400	165646150	41200	41150	41200	41150	201
668	20231109	090300	157372050	41150	41800	41800	41050	246
669	20231109	090200	147187400	41650	41800	42050	41650	481
670	20231109	090100	127088950	41800	42150	42150	41800	129
671	20231109	090000	121661450	41900	42300	42300	41900	2774