KissMeData/097520/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	200300	3288545100	29700	29700	29700	29700	5248
3	20231108	200200	3288545100	29700	29700	29700	29700	0
4	20231108	200100	3288545100	29700	29700	29700	29700	0
5	20231108	200000	3288545100	29700	29700	29700	29700	0
6	20231108	195900	3288545100	29700	29700	29700	29700	0
7	20231108	195800	3288545100	29700	29700	29700	29700	0
8	20231108	195700	3288545100	29700	29700	29700	29700	0
9	20231108	195600	3288545100	29700	29700	29700	29700	0
10	20231108	195500	3288545100	29700	29700	29700	29700	0
11	20231108	195400	3288545100	29700	29700	29700	29700	0
12	20231108	195300	3288545100	29700	29700	29700	29700	0
13	20231108	195200	3288545100	29700	29700	29700	29700	0
14	20231108	195100	3288545100	29700	29700	29700	29700	0
15	20231108	195000	3288545100	29700	29700	29700	29700	0
16	20231108	194900	3288545100	29700	29700	29700	29700	0
17	20231108	194800	3288545100	29700	29700	29700	29700	0
18	20231108	194700	3288545100	29700	29700	29700	29700	0
19	20231108	194600	3288545100	29700	29700	29700	29700	0
20	20231108	194500	3288545100	29700	29700	29700	29700	0
21	20231108	194400	3288545100	29700	29700	29700	29700	0
22	20231108	194300	3288545100	29700	29700	29700	29700	0
23	20231108	194200	3288545100	29700	29700	29700	29700	0
24	20231108	194100	3288545100	29700	29700	29700	29700	0
25	20231108	194000	3288545100	29700	29700	29700	29700	0
26	20231108	193900	3288545100	29700	29700	29700	29700	0
27	20231108	193800	3288545100	29700	29700	29700	29700	0
28	20231108	193700	3288545100	29700	29700	29700	29700	0
29	20231108	193600	3288545100	29700	29700	29700	29700	0
30	20231108	193500	3288545100	29700	29700	29700	29700	0
31	20231108	193400	3288545100	29700	29700	29700	29700	0
32	20231108	193300	3288545100	29700	29700	29700	29700	5248
33	20231108	193200	3288545100	29700	29700	29700	29700	0
34	20231108	193100	3288545100	29700	29700	29700	29700	0
35	20231108	193000	3288545100	29700	29700	29700	29700	0
36	20231108	192900	3288545100	29700	29700	29700	29700	0
37	20231108	192800	3288545100	29700	29700	29700	29700	0
38	20231108	192700	3288545100	29700	29700	29700	29700	0
39	20231108	192600	3288545100	29700	29700	29700	29700	0
40	20231108	192500	3288545100	29700	29700	29700	29700	0
41	20231108	192400	3288545100	29700	29700	29700	29700	0
42	20231108	192300	3288545100	29700	29700	29700	29700	0
43	20231108	192200	3288545100	29700	29700	29700	29700	0
44	20231108	192100	3288545100	29700	29700	29700	29700	0
45	20231108	192000	3288545100	29700	29700	29700	29700	0
46	20231108	191900	3288545100	29700	29700	29700	29700	0
47	20231108	191800	3288545100	29700	29700	29700	29700	0
48	20231108	191700	3288545100	29700	29700	29700	29700	0
49	20231108	191600	3288545100	29700	29700	29700	29700	0
50	20231108	191500	3288545100	29700	29700	29700	29700	0
51	20231108	191400	3288545100	29700	29700	29700	29700	0
52	20231108	191300	3288545100	29700	29700	29700	29700	0
53	20231108	191200	3288545100	29700	29700	29700	29700	0
54	20231108	191100	3288545100	29700	29700	29700	29700	0
55	20231108	191000	3288545100	29700	29700	29700	29700	0
56	20231108	190900	3288545100	29700	29700	29700	29700	0
57	20231108	190800	3288545100	29700	29700	29700	29700	0
58	20231108	190700	3288545100	29700	29700	29700	29700	0
59	20231108	190600	3288545100	29700	29700	29700	29700	0
60	20231108	190500	3288545100	29700	29700	29700	29700	0
61	20231108	190400	3288545100	29700	29700	29700	29700	0
62	20231108	190300	3288545100	29700	29700	29700	29700	5248
63	20231108	190200	3288545100	29700	29700	29700	29700	0
64	20231108	190100	3288545100	29700	29700	29700	29700	0
65	20231108	190000	3288545100	29700	29700	29700	29700	0
66	20231108	185900	3288545100	29700	29700	29700	29700	0
67	20231108	185800	3288545100	29700	29700	29700	29700	0
68	20231108	185700	3288545100	29700	29700	29700	29700	0
69	20231108	185600	3288545100	29700	29700	29700	29700	0
70	20231108	185500	3288545100	29700	29700	29700	29700	0
71	20231108	185400	3288545100	29700	29700	29700	29700	0
72	20231108	185300	3288545100	29700	29700	29700	29700	0
73	20231108	185200	3288545100	29700	29700	29700	29700	0
74	20231108	185100	3288545100	29700	29700	29700	29700	0
75	20231108	185000	3288545100	29700	29700	29700	29700	0
76	20231108	184900	3288545100	29700	29700	29700	29700	0
77	20231108	184800	3288545100	29700	29700	29700	29700	0
78	20231108	184700	3288545100	29700	29700	29700	29700	0
79	20231108	184600	3288545100	29700	29700	29700	29700	0
80	20231108	184500	3288545100	29700	29700	29700	29700	0
81	20231108	184400	3288545100	29700	29700	29700	29700	0
82	20231108	184300	3288545100	29700	29700	29700	29700	0
83	20231108	184200	3288545100	29700	29700	29700	29700	0
84	20231108	184100	3288545100	29700	29700	29700	29700	0
85	20231108	184000	3288545100	29700	29700	29700	29700	0
86	20231108	183900	3288545100	29700	29700	29700	29700	0
87	20231108	183800	3288545100	29700	29700	29700	29700	0
88	20231108	183700	3288545100	29700	29700	29700	29700	0
89	20231108	183600	3288545100	29700	29700	29700	29700	0
90	20231108	183500	3288545100	29700	29700	29700	29700	0
91	20231108	183400	3288545100	29700	29700	29700	29700	0
92	20231108	183300	3288545100	29700	29700	29700	29700	5248
93	20231108	183200	3288545100	29700	29700	29700	29700	0
94	20231108	183100	3288545100	29700	29700	29700	29700	0
95	20231108	183000	3288545100	29700	29700	29700	29700	0
96	20231108	182900	3288545100	29700	29700	29700	29700	0
97	20231108	182800	3288545100	29700	29700	29700	29700	0
98	20231108	182700	3288545100	29700	29700	29700	29700	0
99	20231108	182600	3288545100	29700	29700	29700	29700	0
100	20231108	182500	3288545100	29700	29700	29700	29700	0
101	20231108	182400	3288545100	29700	29700	29700	29700	0
102	20231108	182300	3288545100	29700	29700	29700	29700	0
103	20231108	182200	3288545100	29700	29700	29700	29700	0
104	20231108	182100	3288545100	29700	29700	29700	29700	0
105	20231108	182000	3288545100	29700	29700	29700	29700	0
106	20231108	181900	3288545100	29700	29700	29700	29700	0
107	20231108	181800	3288545100	29700	29700	29700	29700	0
108	20231108	181700	3288545100	29700	29700	29700	29700	0
109	20231108	181600	3288545100	29700	29700	29700	29700	0
110	20231108	181500	3288545100	29700	29700	29700	29700	0
111	20231108	181400	3288545100	29700	29700	29700	29700	0
112	20231108	181300	3288545100	29700	29700	29700	29700	0
113	20231108	181200	3288545100	29700	29700	29700	29700	0
114	20231108	181100	3288545100	29700	29700	29700	29700	0
115	20231108	181000	3288545100	29700	29700	29700	29700	0
116	20231108	180900	3288545100	29700	29700	29700	29700	0
117	20231108	180800	3288545100	29700	29700	29700	29700	0
118	20231108	180700	3288545100	29700	29700	29700	29700	0
119	20231108	180600	3288545100	29700	29700	29700	29700	0
120	20231108	180500	3288545100	29700	29700	29700	29700	0
121	20231108	180400	3288545100	29700	29700	29700	29700	0
122	20231108	180300	3288545100	29700	29700	29700	29700	5248
123	20231108	180200	3288545100	29700	29700	29700	29700	0
124	20231108	180100	3288545100	29700	29700	29700	29700	0
125	20231108	180000	3288545100	29700	29700	29700	29700	0
126	20231108	175900	3288545100	29700	29700	29700	29700	0
127	20231108	175800	3288545100	29700	29700	29700	29700	0
128	20231108	175700	3288545100	29700	29700	29700	29700	0
129	20231108	175600	3288545100	29700	29700	29700	29700	0
130	20231108	175500	3288545100	29700	29700	29700	29700	0
131	20231108	175400	3288545100	29700	29700	29700	29700	0
132	20231108	175300	3288545100	29700	29700	29700	29700	0
133	20231108	175200	3288545100	29700	29700	29700	29700	0
134	20231108	175100	3288545100	29700	29700	29700	29700	0
135	20231108	175000	3288545100	29700	29700	29700	29700	0
136	20231108	174900	3288545100	29700	29700	29700	29700	0
137	20231108	174800	3288545100	29700	29700	29700	29700	0
138	20231108	174700	3288545100	29700	29700	29700	29700	0
139	20231108	174600	3288545100	29700	29700	29700	29700	0
140	20231108	174500	3288545100	29700	29700	29700	29700	0
141	20231108	174400	3288545100	29700	29700	29700	29700	0
142	20231108	174300	3288545100	29700	29700	29700	29700	0
143	20231108	174200	3288545100	29700	29700	29700	29700	0
144	20231108	174100	3288545100	29700	29700	29700	29700	0
145	20231108	174000	3288545100	29700	29700	29700	29700	0
146	20231108	173900	3288545100	29700	29700	29700	29700	0
147	20231108	173800	3288545100	29700	29700	29700	29700	0
148	20231108	173700	3288545100	29700	29700	29700	29700	0
149	20231108	173600	3288545100	29700	29700	29700	29700	0
150	20231108	173500	3288545100	29700	29700	29700	29700	0
151	20231108	173400	3288545100	29700	29700	29700	29700	0
152	20231108	173300	3288545100	29700	29700	29700	29700	5248
153	20231108	173200	3288545100	29700	29700	29700	29700	0
154	20231108	173100	3288545100	29700	29700	29700	29700	0
155	20231108	173000	3288545100	29700	29700	29700	29700	0
156	20231108	172900	3288545100	29700	29700	29700	29700	0
157	20231108	172800	3288545100	29700	29700	29700	29700	0
158	20231108	172700	3288545100	29700	29700	29700	29700	0
159	20231108	172600	3288545100	29700	29700	29700	29700	0
160	20231108	172500	3288545100	29700	29700	29700	29700	0
161	20231108	172400	3288545100	29700	29700	29700	29700	0
162	20231108	172300	3288545100	29700	29700	29700	29700	0
163	20231108	172200	3288545100	29700	29700	29700	29700	0
164	20231108	172100	3288545100	29700	29700	29700	29700	0
165	20231108	172000	3288545100	29700	29700	29700	29700	0
166	20231108	171900	3288545100	29700	29700	29700	29700	0
167	20231108	171800	3288545100	29700	29700	29700	29700	0
168	20231108	171700	3288545100	29700	29700	29700	29700	0
169	20231108	171600	3288545100	29700	29700	29700	29700	0
170	20231108	171500	3288545100	29700	29700	29700	29700	0
171	20231108	171400	3288545100	29700	29700	29700	29700	0
172	20231108	171300	3288545100	29700	29700	29700	29700	0
173	20231108	171200	3288545100	29700	29700	29700	29700	0
174	20231108	171100	3288545100	29700	29700	29700	29700	0
175	20231108	171000	3288545100	29700	29700	29700	29700	0
176	20231108	170900	3288545100	29700	29700	29700	29700	0
177	20231108	170800	3288545100	29700	29700	29700	29700	0
178	20231108	170700	3288545100	29700	29700	29700	29700	0
179	20231108	170600	3288545100	29700	29700	29700	29700	0
180	20231108	170500	3288545100	29700	29700	29700	29700	0
181	20231108	170400	3288545100	29700	29700	29700	29700	0
182	20231108	170300	3288545100	29700	29700	29700	29700	5248
183	20231108	170200	3288545100	29700	29700	29700	29700	0
184	20231108	170100	3288545100	29700	29700	29700	29700	0
185	20231108	170000	3288545100	29700	29700	29700	29700	0
186	20231108	165900	3288545100	29700	29700	29700	29700	0
187	20231108	165800	3288545100	29700	29700	29700	29700	0
188	20231108	165700	3288545100	29700	29700	29700	29700	0
189	20231108	165600	3288545100	29700	29700	29700	29700	0
190	20231108	165500	3288545100	29700	29700	29700	29700	0
191	20231108	165400	3288545100	29700	29700	29700	29700	0
192	20231108	165300	3288545100	29700	29700	29700	29700	0
193	20231108	165200	3288545100	29700	29700	29700	29700	0
194	20231108	165100	3288545100	29700	29700	29700	29700	0
195	20231108	165000	3288545100	29700	29700	29700	29700	0
196	20231108	164900	3288545100	29700	29700	29700	29700	0
197	20231108	164800	3288545100	29700	29700	29700	29700	0
198	20231108	164700	3288545100	29700	29700	29700	29700	0
199	20231108	164600	3288545100	29700	29700	29700	29700	0
200	20231108	164500	3288545100	29700	29700	29700	29700	0
201	20231108	164400	3288545100	29700	29700	29700	29700	0
202	20231108	164300	3288545100	29700	29700	29700	29700	0
203	20231108	164200	3288545100	29700	29700	29700	29700	0
204	20231108	164100	3288545100	29700	29700	29700	29700	0
205	20231108	164000	3288545100	29700	29700	29700	29700	0
206	20231108	163900	3288545100	29700	29700	29700	29700	0
207	20231108	163800	3288545100	29700	29700	29700	29700	0
208	20231108	163700	3288545100	29700	29700	29700	29700	0
209	20231108	163600	3288545100	29700	29700	29700	29700	0
210	20231108	163500	3288545100	29700	29700	29700	29700	0
211	20231108	163400	3288545100	29700	29700	29700	29700	0
212	20231108	163300	3288545100	29700	29700	29700	29700	5248
213	20231108	163200	3288545100	29700	29700	29700	29700	0
214	20231108	163100	3288545100	29700	29700	29700	29700	0
215	20231108	163000	3288545100	29700	29700	29700	29700	0
216	20231108	162900	3288545100	29700	29700	29700	29700	0
217	20231108	162800	3288545100	29700	29700	29700	29700	0
218	20231108	162700	3288545100	29700	29700	29700	29700	0
219	20231108	162600	3288545100	29700	29700	29700	29700	0
220	20231108	162500	3288545100	29700	29700	29700	29700	0
221	20231108	162400	3288545100	29700	29700	29700	29700	0
222	20231108	162300	3288545100	29700	29700	29700	29700	0
223	20231108	162200	3288545100	29700	29700	29700	29700	0
224	20231108	162100	3288545100	29700	29700	29700	29700	0
225	20231108	162000	3288545100	29700	29700	29700	29700	0
226	20231108	161900	3288545100	29700	29700	29700	29700	0
227	20231108	161800	3288545100	29700	29700	29700	29700	0
228	20231108	161700	3288545100	29700	29700	29700	29700	0
229	20231108	161600	3288545100	29700	29700	29700	29700	0
230	20231108	161500	3288545100	29700	29700	29700	29700	0
231	20231108	161400	3288545100	29700	29700	29700	29700	0
232	20231108	161300	3288545100	29700	29700	29700	29700	0
233	20231108	161200	3288545100	29700	29700	29700	29700	0
234	20231108	161100	3288545100	29700	29700	29700	29700	0
235	20231108	161000	3288545100	29700	29700	29700	29700	0
236	20231108	160900	3288545100	29700	29700	29700	29700	0
237	20231108	160800	3288545100	29700	29700	29700	29700	0
238	20231108	160700	3288545100	29700	29700	29700	29700	0
239	20231108	160600	3288545100	29700	29700	29700	29700	0
240	20231108	160500	3288545100	29700	29700	29700	29700	0
241	20231108	160400	3288545100	29700	29700	29700	29700	0
242	20231108	160300	3288545100	29700	29700	29700	29700	5248
243	20231108	160200	3288545100	29700	29700	29700	29700	0
244	20231108	160100	3288545100	29700	29700	29700	29700	0
245	20231108	160000	3288545100	29700	29700	29700	29700	0
246	20231108	155900	3288545100	29700	29700	29700	29700	0
247	20231108	155800	3288545100	29700	29700	29700	29700	0
248	20231108	155700	3288545100	29700	29700	29700	29700	0
249	20231108	155600	3288545100	29700	29700	29700	29700	0
250	20231108	155500	3288545100	29700	29700	29700	29700	0
251	20231108	155400	3288545100	29700	29700	29700	29700	0
252	20231108	155300	3288545100	29700	29700	29700	29700	0
253	20231108	155200	3288545100	29700	29700	29700	29700	0
254	20231108	155100	3288545100	29700	29700	29700	29700	0
255	20231108	155000	3288545100	29700	29700	29700	29700	0
256	20231108	154900	3288545100	29700	29700	29700	29700	0
257	20231108	154800	3288545100	29700	29700	29700	29700	0
258	20231108	154700	3288545100	29700	29700	29700	29700	0
259	20231108	154600	3288545100	29700	29700	29700	29700	0
260	20231108	154500	3288545100	29700	29700	29700	29700	0
261	20231108	154400	3288545100	29700	29700	29700	29700	0
262	20231108	154300	3288545100	29700	29700	29700	29700	0
263	20231108	154200	3288545100	29700	29700	29700	29700	0
264	20231108	154100	3288545100	29700	29700	29700	29700	0
265	20231108	154000	3288545100	29700	29700	29700	29700	0
266	20231108	153900	3288545100	29700	29700	29700	29700	0
267	20231108	153800	3288545100	29700	29700	29700	29700	0
268	20231108	153700	3288545100	29700	29700	29700	29700	0
269	20231108	153600	3288545100	29700	29700	29700	29700	0
270	20231108	153500	3288545100	29700	29700	29700	29700	0
271	20231108	153400	3288545100	29700	29700	29700	29700	0
272	20231108	153300	3288545100	29700	29700	29700	29700	5248
273	20231108	153200	3288545100	29700	29700	29700	29700	0
274	20231108	153100	3288545100	29700	29700	29700	29700	0
275	20231108	153000	3288545100	29700	29700	29700	29700	5248
276	20231108	152900	3132679500	29700	29700	29700	29700	0
277	20231108	152800	3132679500	29700	29700	29700	29700	0
278	20231108	152700	3132679500	29700	29700	29700	29700	0
279	20231108	152600	3132679500	29700	29700	29700	29700	0
280	20231108	152500	3132679500	29700	29700	29700	29700	0
281	20231108	152400	3132679500	29700	29700	29700	29700	0
282	20231108	152300	3132679500	29700	29700	29700	29700	0
283	20231108	152200	3132679500	29700	29700	29700	29700	0
284	20231108	152100	3132679500	29700	29700	29700	29700	0
285	20231108	152000	3132679500	29700	29700	29700	29700	0
286	20231108	151900	3132679500	29700	29600	29700	29600	568
287	20231108	151800	3115842050	29650	29600	29650	29600	264
288	20231108	151700	3108019450	29650	29700	29700	29600	199
289	20231108	151600	3102123950	29700	29700	29700	29700	11
290	20231108	151500	3101797250	29600	29650	29700	29600	274
291	20231108	151400	3093675000	29650	29600	29650	29600	61
292	20231108	151300	3091867350	29650	29650	29650	29650	67
293	20231108	151200	3089880800	29650	29650	29650	29600	79
294	20231108	151100	3087538700	29650	29650	29650	29650	0
295	20231108	151000	3087538700	29650	29650	29650	29650	33
296	20231108	150900	3086560250	29650	29650	29650	29650	256
297	20231108	150800	3078969850	29650	29650	29700	29650	272
298	20231108	150700	3070901100	29650	29700	29700	29650	295
299	20231108	150600	3062141850	29700	29700	29700	29650	586
300	20231108	150500	3044753000	29700	29700	29750	29650	400
301	20231108	150400	3032865300	29700	29650	29750	29650	342
302	20231108	150300	3022708450	29700	29700	29700	29650	329
303	20231108	150200	3012937200	29700	29700	29750	29700	330
304	20231108	150100	3003130400	29750	29750	29750	29700	339
305	20231108	150000	2993047950	29750	29750	29750	29750	250
306	20231108	145900	2985610450	29700	29750	29800	29700	499
307	20231108	145800	2970760300	29800	29800	29800	29750	589
308	20231108	145700	2953220950	29800	29800	29800	29750	253
309	20231108	145600	2945683200	29750	29800	29800	29700	542
310	20231108	145500	2929546400	29800	29700	29800	29700	408
311	20231108	145400	2917395400	29750	29700	29750	29700	231
312	20231108	145300	2910524250	29650	29700	29750	29650	536
313	20231108	145200	2894596100	29700	29650	29700	29650	266
314	20231108	145100	2886703600	29650	29550	29650	29550	761
315	20231108	145000	2864194400	29550	29550	29550	29550	191
316	20231108	144900	2858550350	29550	29550	29550	29550	24
317	20231108	144800	2857841150	29550	29500	29550	29500	109
318	20231108	144700	2854620750	29500	29500	29500	29500	1294
319	20231108	144600	2816447750	29500	29500	29500	29450	245
320	20231108	144500	2809231850	29500	29500	29500	29500	75
321	20231108	144400	2807019350	29450	29500	29500	29450	131
322	20231108	144300	2803158100	29450	29450	29450	29450	406
323	20231108	144200	2791201400	29500	29550	29600	29500	2092
324	20231108	144100	2729436600	29550	29550	29550	29550	26
325	20231108	144000	2728668300	29600	29650	29650	29550	531
326	20231108	143900	2712961200	29650	29650	29650	29650	24
327	20231108	143800	2712249600	29600	29650	29650	29600	35
328	20231108	143700	2711212400	29650	29650	29650	29650	58
329	20231108	143600	2709492700	29600	29700	29700	29600	101
330	20231108	143500	2706503000	29550	29650	29700	29550	69
331	20231108	143400	2704454050	29650	29650	29650	29650	25
332	20231108	143300	2703712800	29650	29650	29650	29650	36
333	20231108	143200	2702645400	29650	29650	29650	29650	24
334	20231108	143100	2701933800	29700	29600	29700	29600	498
335	20231108	143000	2687177700	29600	29650	29700	29600	330
336	20231108	142900	2677407800	29600	29650	29650	29600	61
337	20231108	142800	2675601200	29650	29700	29700	29650	57
338	20231108	142700	2673911100	29700	29700	29700	29700	24
339	20231108	142600	2673198300	29650	29700	29700	29650	121
340	20231108	142500	2669609450	29650	29750	29750	29650	250
341	20231108	142400	2662195850	29750	29750	29750	29750	61
342	20231108	142300	2660381100	29750	29700	29750	29700	62
343	20231108	142200	2658536850	29700	29650	29700	29650	374
344	20231108	142100	2647431950	29650	29650	29650	29650	124
345	20231108	142000	2643755350	29650	29600	29650	29600	157
346	20231108	141900	2639100550	29600	29600	29600	29600	92
347	20231108	141800	2636377350	29600	29550	29600	29550	259
348	20231108	141700	2628711050	29600	29600	29600	29600	72
349	20231108	141600	2626579850	29600	29600	29600	29600	128
350	20231108	141500	2622791050	29600	29600	29600	29600	128
351	20231108	141400	2619002250	29550	29550	29550	29550	0
352	20231108	141300	2619002250	29550	29550	29600	29550	256
353	20231108	141200	2611436150	29600	29600	29600	29600	26
354	20231108	141100	2610666550	29600	29600	29600	29600	26
355	20231108	141000	2609896950	29600	29600	29600	29600	61
356	20231108	140900	2608091350	29600	29600	29600	29600	298
357	20231108	140800	2599270550	29550	29600	29600	29550	261
358	20231108	140700	2591557300	29550	29550	29550	29550	35
359	20231108	140600	2590523050	29600	29550	29600	29550	306
360	20231108	140500	2581479550	29600	29600	29600	29600	35
361	20231108	140400	2580443550	29600	29600	29600	29550	345
362	20231108	140300	2570241550	29600	29600	29600	29600	36
363	20231108	140200	2569175950	29600	29600	29600	29550	153
364	20231108	140100	2564649650	29600	29600	29600	29600	210
365	20231108	140000	2558433650	29600	29600	29600	29600	427
366	20231108	135900	2545794450	29600	29600	29600	29550	190
367	20231108	135800	2540170600	29550	29600	29600	29550	405
368	20231108	135700	2528201500	29600	29600	29600	29600	0
369	20231108	135600	2528201500	29600	29650	29650	29600	165
370	20231108	135500	2523317450	29550	29550	29650	29550	144
371	20231108	135400	2519059650	29550	29600	29600	29550	113
372	20231108	135300	2515718950	29550	29600	29600	29550	430
373	20231108	135200	2503000100	29600	29600	29650	29600	128
374	20231108	135100	2499211150	29650	29650	29650	29600	794
375	20231108	135000	2475707100	29600	29650	29650	29600	53
376	20231108	134900	2474136600	29650	29650	29650	29650	107
377	20231108	134800	2470964050	29650	29700	29700	29650	1238
378	20231108	134700	2434256100	29700	29700	29700	29700	24
379	20231108	134600	2433543300	29700	29700	29700	29700	105
380	20231108	134500	2430424800	29650	29700	29700	29650	2151
381	20231108	134400	2366540850	29700	29750	29750	29700	58
382	20231108	134300	2364816900	29750	29700	29750	29700	151
383	20231108	134200	2360329550	29750	29750	29750	29700	55
384	20231108	134100	2358694100	29750	29750	29750	29700	21
385	20231108	134000	2358069400	29750	29800	29800	29750	33
386	20231108	133900	2357087550	29750	29700	29750	29700	191
387	20231108	133800	2351405800	29750	29750	29750	29750	1587
388	20231108	133700	2304192550	29800	29800	29800	29800	90
389	20231108	133600	2301510550	29800	29800	29800	29750	116
390	20231108	133500	2298058050	29750	29800	29800	29750	136
391	20231108	133400	2294010600	29800	29800	29800	29800	25
392	20231108	133300	2293265600	29750	29800	29800	29750	42
393	20231108	133200	2292014850	29800	29800	29800	29800	26
394	20231108	133100	2291240050	29800	29800	29800	29800	36
395	20231108	133000	2290167250	29800	29800	29800	29800	26
396	20231108	132900	2289392450	29800	29800	29800	29800	47
397	20231108	132800	2287991850	29800	29800	29800	29800	39
398	20231108	132700	2286829650	29800	29800	29800	29800	29
399	20231108	132600	2285965450	29800	29800	29800	29800	26
400	20231108	132500	2285190650	29800	29800	29800	29800	33
401	20231108	132400	2284207250	29800	29800	29800	29800	136
402	20231108	132300	2280154450	29800	29800	29800	29800	0
403	20231108	132200	2280154450	29800	29750	29800	29750	353
404	20231108	132100	2269640050	29750	29800	29800	29750	6
405	20231108	132000	2269461450	29800	29800	29800	29750	153
406	20231108	131900	2264903550	29800	29800	29800	29800	57
407	20231108	131800	2263204950	29750	29800	29800	29750	37
408	20231108	131700	2262102400	29800	29800	29800	29800	1
409	20231108	131600	2262072600	29800	29800	29800	29800	26
410	20231108	131500	2261297800	29800	29800	29800	29800	53
411	20231108	131400	2259718400	29800	29800	29800	29800	103
412	20231108	131300	2256649000	29800	29800	29800	29800	50
413	20231108	131200	2255159000	29800	29750	29800	29750	54
414	20231108	131100	2253551300	29750	29800	29800	29750	2
415	20231108	131000	2253491750	29800	29800	29800	29800	48
416	20231108	130900	2252061350	29750	29800	29800	29750	131
417	20231108	130800	2248160300	29800	29800	29800	29800	57
418	20231108	130700	2246461700	29750	29800	29800	29750	463
419	20231108	130600	2232684500	29800	29800	29800	29800	34
420	20231108	130500	2231671300	29750	29750	29800	29750	179
421	20231108	130400	2226344850	29750	29800	29800	29750	116
422	20231108	130300	2222892650	29750	29800	29800	29750	475
423	20231108	130200	2208744650	29750	29800	29800	29750	42
424	20231108	130100	2207493550	29800	29750	29850	29750	163
425	20231108	130000	2202643000	29750	29800	29800	29750	76
426	20231108	125900	2200378300	29800	29850	29850	29800	3173
427	20231108	125800	2105822850	29850	29850	29850	29800	712
428	20231108	125700	2084584700	29850	29850	29850	29850	23
429	20231108	125600	2083898150	29850	29850	29850	29850	65
430	20231108	125500	2081957900	29850	29900	29900	29850	71
431	20231108	125400	2079838050	29900	29900	29900	29900	0
432	20231108	125300	2079838050	29900	29900	29900	29850	17
433	20231108	125200	2079330000	29800	29800	29800	29800	1
434	20231108	125100	2079300200	29850	29850	29850	29850	673
435	20231108	125000	2059211150	29900	29850	29900	29800	553
436	20231108	124900	2042701950	29850	29850	29850	29850	36
437	20231108	124800	2041627350	29800	29800	29800	29800	0
438	20231108	124700	2041627350	29800	29850	29850	29800	2
439	20231108	124600	2041567700	29900	29850	29900	29850	58
440	20231108	124500	2039836350	29900	29800	29900	29800	20
441	20231108	124400	2039240250	29800	29850	29900	29800	122
442	20231108	124300	2035598300	29850	29850	29850	29850	31
443	20231108	124200	2034672950	29850	29800	29900	29800	124
444	20231108	124100	2030971900	29800	29800	29800	29800	166
445	20231108	124000	2026025100	29800	29850	29850	29800	11
446	20231108	123900	2025696850	29850	29900	29900	29850	3
447	20231108	123800	2025607200	29900	29900	29900	29900	1
448	20231108	123700	2025577300	29850	29850	29850	29850	108
449	20231108	123600	2022353500	29850	29850	29850	29850	274
450	20231108	123500	2014174600	29850	29800	29850	29800	209
451	20231108	123400	2007937600	29850	29850	29850	29850	52
452	20231108	123300	2006385400	29850	29850	29850	29850	0
453	20231108	123200	2006385400	29850	29850	29850	29850	1
454	20231108	123100	2006355550	29850	29850	29850	29850	55
455	20231108	123000	2004713800	29850	29850	29850	29850	86
456	20231108	122900	2002146700	29800	29800	29800	29800	50
457	20231108	122800	2000656700	29850	29850	29850	29850	2
458	20231108	122700	2000597000	29850	29850	29850	29850	58
459	20231108	122600	1998865700	29850	29850	29850	29850	16
460	20231108	122500	1998388100	29850	29800	29850	29800	27
461	20231108	122400	1997582950	29850	29850	29850	29850	38
462	20231108	122300	1996448650	29850	29850	29850	29850	9
463	20231108	122200	1996180000	29850	29850	29850	29850	312
464	20231108	122100	1986866800	29850	29800	29850	29800	57
465	20231108	122000	1985167850	29800	29800	29800	29800	0
466	20231108	121900	1985167850	29800	29800	29800	29800	0
467	20231108	121800	1985167850	29800	29800	29800	29800	20
468	20231108	121700	1984571850	29800	29800	29850	29800	501
469	20231108	121600	1969642000	29800	29800	29800	29800	119
470	20231108	121500	1966095800	29800	29800	29800	29800	17
471	20231108	121400	1965589200	29850	29850	29850	29850	29
472	20231108	121300	1964723550	29900	29850	29900	29850	10
473	20231108	121200	1964425000	29850	29850	29850	29850	41
474	20231108	121100	1963201150	29850	29850	29850	29850	1
475	20231108	121000	1963171300	29850	29850	29850	29850	21
476	20231108	120900	1962544450	29850	29850	29850	29850	2
477	20231108	120800	1962484750	29800	29900	29900	29800	43
478	20231108	120700	1961202400	29850	29850	29850	29850	35
479	20231108	120600	1960157650	29850	29850	29850	29850	28
480	20231108	120500	1959321850	29900	29850	29900	29850	341
481	20231108	120400	1949142950	29850	29900	29900	29850	311
482	20231108	120300	1939859550	29900	29900	29900	29900	1
483	20231108	120200	1939829650	29900	29900	29900	29900	51
484	20231108	120100	1938304750	29900	29900	29900	29900	21
485	20231108	120000	1937676850	29900	29900	29900	29900	56
486	20231108	115900	1936002450	29900	29900	29900	29900	21
487	20231108	115800	1935374550	29850	29900	29900	29850	275
488	20231108	115700	1927154700	29900	29900	29900	29900	39
489	20231108	115600	1925988600	29850	29850	29850	29850	18
490	20231108	115500	1925451300	29900	29850	29900	29850	194
491	20231108	115400	1919650750	29850	29900	29900	29850	23
492	20231108	115300	1918963100	29900	29900	29900	29900	26
493	20231108	115200	1918185700	29900	29900	29900	29850	157
494	20231108	115100	1913492000	29850	29850	29850	29850	0
495	20231108	115000	1913492000	29850	29850	29850	29850	5
496	20231108	114900	1913342750	29900	29900	29900	29900	56
497	20231108	114800	1911668350	29900	29900	29900	29850	84
498	20231108	114700	1909160850	29900	29900	29900	29900	400
499	20231108	114600	1897200850	29850	29850	29850	29850	200
500	20231108	114500	1891230850	29900	29850	29900	29850	66
501	20231108	114400	1889258650	29850	29850	29850	29850	105
502	20231108	114300	1886124400	29850	29900	29900	29850	46
503	20231108	114200	1884750200	29900	29900	29900	29900	30
504	20231108	114100	1883853200	29900	29900	29900	29900	44
505	20231108	114000	1882537600	29900	29900	29900	29900	20
506	20231108	113900	1881939600	29850	29900	29900	29850	197
507	20231108	113800	1876052650	29900	29900	29900	29900	180
508	20231108	113700	1870670650	29900	29900	29900	29900	5
509	20231108	113600	1870521150	29900	29950	29950	29900	187
510	20231108	113500	1864928550	29950	29950	29950	29950	38
511	20231108	113400	1863790450	29900	29900	29900	29900	2
512	20231108	113300	1863730650	29900	29950	29950	29900	37
513	20231108	113200	1862623350	29950	29950	29950	29950	20
514	20231108	113100	1862024350	29950	29950	29950	29900	167
515	20231108	113000	1857024650	29900	29950	29950	29900	9
516	20231108	112900	1856755300	29950	29950	29950	29950	25
517	20231108	112800	1856006550	29950	29950	29950	29950	21
518	20231108	112700	1855377600	29900	29900	29950	29850	342
519	20231108	112600	1845164750	29900	29900	29900	29900	262
520	20231108	112500	1837330950	29950	30000	30000	29950	592
521	20231108	112400	1819599600	30000	30000	30000	30000	20
522	20231108	112300	1818999600	30000	30000	30000	30000	39
523	20231108	112200	1817829600	30000	29950	30000	29950	19
524	20231108	112100	1817260500	29950	29950	29950	29950	5
525	20231108	112000	1817110750	30050	30000	30050	30000	131
526	20231108	111900	1813180350	30050	30050	30050	30050	41
527	20231108	111800	1811948300	30000	30000	30000	30000	2
528	20231108	111700	1811888300	30000	30000	30000	30000	478
529	20231108	111600	1797548300	30000	30000	30050	30000	244
530	20231108	111500	1790226650	30000	30000	30000	30000	134
531	20231108	111400	1786206650	30000	30000	30000	30000	34
532	20231108	111300	1785186650	30000	30000	30000	30000	52
533	20231108	111200	1783626650	30000	30050	30050	30000	20
534	20231108	111100	1783026600	30050	29850	30050	29850	4857
535	20231108	111000	1637471450	29800	29850	29850	29800	34
536	20231108	110900	1636456600	29850	29850	29850	29850	181
537	20231108	110800	1631053750	29850	29800	29850	29800	45
538	20231108	110700	1629710700	29800	29800	29800	29800	190
539	20231108	110600	1624048700	29800	29850	29850	29800	1798
540	20231108	110500	1570405200	29850	29900	29900	29850	1126
541	20231108	110400	1536738000	29950	29950	29950	29950	41
542	20231108	110300	1535510050	29900	29900	29900	29900	129
543	20231108	110200	1531652950	29900	29950	29950	29900	18
544	20231108	110100	1531114000	29950	29950	29950	29950	71
545	20231108	110000	1528987550	29900	29950	29950	29900	9
546	20231108	105900	1528718350	29950	29950	29950	29900	54
547	20231108	105800	1527101100	29950	29950	29950	29950	44
548	20231108	105700	1525783300	29900	29900	29900	29900	80
549	20231108	105600	1523391300	29900	29950	29950	29900	21
550	20231108	105500	1522762400	29950	29950	29950	29950	29
551	20231108	105400	1521893850	29950	29950	29950	29900	80
552	20231108	105300	1519498100	29950	29950	29950	29950	25
553	20231108	105200	1518749350	29950	29900	29950	29900	61
554	20231108	105100	1516924900	29950	29950	29950	29950	76
555	20231108	105000	1514648700	29950	29950	29950	29900	325
556	20231108	104900	1504915200	29950	29950	29950	29950	90
557	20231108	104800	1502219700	29950	29900	29950	29900	89
558	20231108	104700	1499555700	29900	29900	29900	29900	1
559	20231108	104600	1499525800	29900	29950	29950	29900	141
560	20231108	104500	1495308000	29900	29900	29900	29900	5
561	20231108	104400	1495158500	29900	29950	29950	29900	86
562	20231108	104300	1492586150	29900	29850	29900	29850	552
563	20231108	104200	1476081450	29850	29900	29900	29850	102
564	20231108	104100	1473032550	29900	29900	29900	29900	642
565	20231108	104000	1453836750	29950	29950	29950	29950	20
566	20231108	103900	1453237750	29900	29950	29950	29900	41
567	20231108	103800	1452009900	29900	29900	29900	29900	110
568	20231108	103700	1448720900	29900	29950	29950	29900	22
569	20231108	103600	1448062150	29950	29950	29950	29950	21
570	20231108	103500	1447433200	29950	30000	30000	29950	211
571	20231108	103400	1441112800	29950	29950	29950	29950	24
572	20231108	103300	1440394000	29950	29950	29950	29950	68
573	20231108	103200	1438357400	29950	29950	29950	29950	21
574	20231108	103100	1437728450	29900	29900	29950	29900	13
575	20231108	103000	1437339350	29950	29950	29950	29950	22
576	20231108	102900	1436680450	29950	29950	29950	29950	100
577	20231108	102800	1433685450	29950	29950	29950	29950	165
578	20231108	102700	1428743700	29950	29950	29950	29950	167
579	20231108	102600	1423742050	29950	29950	30000	29950	168
580	20231108	102500	1418709500	30000	29950	30000	29950	13
581	20231108	102400	1418319750	29950	29950	30000	29950	148
582	20231108	102300	1413886150	30000	30000	30000	30000	21
583	20231108	102200	1413256150	30000	30050	30050	30000	1440
584	20231108	102100	1370051450	30050	30050	30100	30050	41
585	20231108	102000	1368818400	30050	30050	30050	30050	0
586	20231108	101900	1368818400	30050	30050	30050	30050	125
587	20231108	101800	1365062150	30050	30050	30050	30050	351
588	20231108	101700	1354514600	30050	30050	30100	30050	822
589	20231108	101600	1329812400	30100	30100	30100	30100	205
590	20231108	101500	1323641900	30100	30100	30100	30100	41
591	20231108	101400	1322407800	30050	30100	30100	30050	117
592	20231108	101300	1318889500	30050	30050	30050	30050	0
593	20231108	101200	1318889500	30050	30050	30050	30050	768
594	20231108	101100	1295811100	30000	30000	30050	30000	1404
595	20231108	101000	1253690850	30000	29950	30000	29950	48
596	20231108	100900	1252252700	29950	30000	30000	29950	131
597	20231108	100800	1248322950	30000	29950	30000	29950	64
598	20231108	100700	1246403050	30000	30000	30000	30000	5
599	20231108	100600	1246253050	30000	30000	30000	30000	36
600	20231108	100500	1245173050	30000	29950	30000	29950	13
601	20231108	100400	1244783550	29950	29950	29950	29950	91
602	20231108	100300	1242058100	29950	29950	29950	29950	192
603	20231108	100200	1236307700	29950	29950	29950	29950	6
604	20231108	100100	1236128000	29900	29900	29900	29850	443
605	20231108	100000	1222888350	29900	29900	29900	29850	192
606	20231108	095900	1217156700	29900	29900	29900	29900	160
607	20231108	095800	1212372700	29900	29850	29900	29850	29
608	20231108	095700	1211505750	29850	29900	29900	29850	237
609	20231108	095600	1204427750	29900	29900	29900	29900	45
610	20231108	095500	1203082250	29900	29850	29900	29850	99
611	20231108	095400	1200123850	29850	29850	29850	29850	92
612	20231108	095300	1197377650	29900	29900	29950	29900	95
613	20231108	095200	1194536900	29850	29900	29900	29850	132
614	20231108	095100	1190594750	29950	29900	29950	29900	101
615	20231108	095000	1187574200	29900	29900	29900	29850	105
616	20231108	094900	1184439000	29900	29950	29950	29900	754
617	20231108	094800	1161893950	29950	30000	30000	29950	3042
618	20231108	094700	1070653350	30050	30100	30100	30050	736
619	20231108	094600	1048536150	30150	30100	30150	30100	27
620	20231108	094500	1047723150	30100	30100	30100	30100	374
621	20231108	094400	1036465750	30100	30100	30100	30100	189
622	20231108	094300	1030776850	30150	30200	30200	30150	1141
623	20231108	094200	996373500	30200	30150	30200	30150	26
624	20231108	094100	995588800	30200	30150	30200	30150	41
625	20231108	094000	994351100	30150	30150	30150	30150	262
626	20231108	093900	986451800	30100	30200	30200	30100	376
627	20231108	093800	975114950	30200	30200	30200	30200	530
628	20231108	093700	959108950	30250	30250	30300	30200	399
629	20231108	093600	947043600	30250	30250	30300	30200	1209
630	20231108	093500	910469250	30250	30250	30250	30200	1165
631	20231108	093400	875228200	30250	30250	30250	30200	221
632	20231108	093300	868548550	30200	30250	30250	30200	90
633	20231108	093200	865830450	30250	30250	30250	30200	299
634	20231108	093100	856790700	30200	30250	30250	30200	1186
635	20231108	093000	820915800	30250	30150	30250	30150	2826
636	20231108	092900	735583700	30100	30000	30100	30000	1759
637	20231108	092800	682724300	30000	30050	30050	30000	147
638	20231108	092700	678307150	30050	30000	30050	30000	71
639	20231108	092600	676174950	30000	30050	30050	30000	394
640	20231108	092500	664340000	30050	30050	30100	30050	133
641	20231108	092400	660343050	30100	30150	30150	30100	544
642	20231108	092300	643959150	30150	30150	30200	30100	2023
643	20231108	092200	582941400	30150	30150	30150	30150	188
644	20231108	092100	577273200	30150	30100	30150	30100	157
645	20231108	092000	572547450	30100	30100	30150	30100	159
646	20231108	091900	567760600	30100	30100	30150	30050	918
647	20231108	091800	540124150	30100	30000	30100	30000	744
648	20231108	091700	517768100	30000	30000	30000	30000	68
649	20231108	091600	515728100	30000	30050	30050	30000	73
650	20231108	091500	513535900	30050	29900	30050	29850	1267
651	20231108	091400	475549350	29900	29900	29900	29850	137
652	20231108	091300	471454400	29900	29900	29900	29900	187
653	20231108	091200	465863100	29900	29900	29950	29900	832
654	20231108	091100	440986250	29950	29950	29950	29900	439
655	20231108	091000	427845050	29950	29950	29950	29950	447
656	20231108	090900	414457400	29950	29900	29950	29900	145
657	20231108	090800	410117600	29900	30050	30050	29900	1092
658	20231108	090700	377397650	30050	30050	30050	30000	951
659	20231108	090600	348865100	30050	30050	30050	30000	567
660	20231108	090500	331828450	30050	30050	30050	30050	460
661	20231108	090400	318005450	30050	30050	30050	30000	806
662	20231108	090300	293785750	30100	30100	30100	30050	1161
663	20231108	090200	258896000	30050	30100	30100	30050	1223
664	20231108	090100	222092600	30100	30100	30100	30000	1441
665	20231108	090000	178776900	30100	30300	30300	30050	5919