KissMeData/248070/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	204700	30017277850	29200	29200	29200	29200	10519
3	20231106	204600	30017277850	29200	29200	29200	29200	0
4	20231106	204500	30017277850	29200	29200	29200	29200	0
5	20231106	204400	30017277850	29200	29200	29200	29200	0
6	20231106	204300	30017277850	29200	29200	29200	29200	0
7	20231106	204200	30017277850	29200	29200	29200	29200	0
8	20231106	204100	30017277850	29200	29200	29200	29200	0
9	20231106	204000	30017277850	29200	29200	29200	29200	0
10	20231106	203900	30017277850	29200	29200	29200	29200	0
11	20231106	203800	30017277850	29200	29200	29200	29200	0
12	20231106	203700	30017277850	29200	29200	29200	29200	0
13	20231106	203600	30017277850	29200	29200	29200	29200	0
14	20231106	203500	30017277850	29200	29200	29200	29200	0
15	20231106	203400	30017277850	29200	29200	29200	29200	0
16	20231106	203300	30017277850	29200	29200	29200	29200	0
17	20231106	203200	30017277850	29200	29200	29200	29200	0
18	20231106	203100	30017277850	29200	29200	29200	29200	0
19	20231106	203000	30017277850	29200	29200	29200	29200	0
20	20231106	202900	30017277850	29200	29200	29200	29200	0
21	20231106	202800	30017277850	29200	29200	29200	29200	0
22	20231106	202700	30017277850	29200	29200	29200	29200	0
23	20231106	202600	30017277850	29200	29200	29200	29200	0
24	20231106	202500	30017277850	29200	29200	29200	29200	0
25	20231106	202400	30017277850	29200	29200	29200	29200	0
26	20231106	202300	30017277850	29200	29200	29200	29200	0
27	20231106	202200	30017277850	29200	29200	29200	29200	0
28	20231106	202100	30017277850	29200	29200	29200	29200	0
29	20231106	202000	30017277850	29200	29200	29200	29200	0
30	20231106	201900	30017277850	29200	29200	29200	29200	0
31	20231106	201800	30017277850	29200	29200	29200	29200	0
32	20231106	201700	30017277850	29200	29200	29200	29200	10519
33	20231106	201600	30017277850	29200	29200	29200	29200	0
34	20231106	201500	30017277850	29200	29200	29200	29200	0
35	20231106	201400	30017277850	29200	29200	29200	29200	0
36	20231106	201300	30017277850	29200	29200	29200	29200	0
37	20231106	201200	30017277850	29200	29200	29200	29200	0
38	20231106	201100	30017277850	29200	29200	29200	29200	0
39	20231106	201000	30017277850	29200	29200	29200	29200	0
40	20231106	200900	30017277850	29200	29200	29200	29200	0
41	20231106	200800	30017277850	29200	29200	29200	29200	0
42	20231106	200700	30017277850	29200	29200	29200	29200	0
43	20231106	200600	30017277850	29200	29200	29200	29200	0
44	20231106	200500	30017277850	29200	29200	29200	29200	0
45	20231106	200400	30017277850	29200	29200	29200	29200	0
46	20231106	200300	30017277850	29200	29200	29200	29200	0
47	20231106	200200	30017277850	29200	29200	29200	29200	0
48	20231106	200100	30017277850	29200	29200	29200	29200	0
49	20231106	200000	30017277850	29200	29200	29200	29200	0
50	20231106	195900	30017277850	29200	29200	29200	29200	0
51	20231106	195800	30017277850	29200	29200	29200	29200	0
52	20231106	195700	30017277850	29200	29200	29200	29200	0
53	20231106	195600	30017277850	29200	29200	29200	29200	0
54	20231106	195500	30017277850	29200	29200	29200	29200	0
55	20231106	195400	30017277850	29200	29200	29200	29200	0
56	20231106	195300	30017277850	29200	29200	29200	29200	0
57	20231106	195200	30017277850	29200	29200	29200	29200	0
58	20231106	195100	30017277850	29200	29200	29200	29200	0
59	20231106	195000	30017277850	29200	29200	29200	29200	0
60	20231106	194900	30017277850	29200	29200	29200	29200	0
61	20231106	194800	30017277850	29200	29200	29200	29200	0
62	20231106	194700	30017277850	29200	29200	29200	29200	10519
63	20231106	194600	30017277850	29200	29200	29200	29200	0
64	20231106	194500	30017277850	29200	29200	29200	29200	0
65	20231106	194400	30017277850	29200	29200	29200	29200	0
66	20231106	194300	30017277850	29200	29200	29200	29200	0
67	20231106	194200	30017277850	29200	29200	29200	29200	0
68	20231106	194100	30017277850	29200	29200	29200	29200	0
69	20231106	194000	30017277850	29200	29200	29200	29200	0
70	20231106	193900	30017277850	29200	29200	29200	29200	0
71	20231106	193800	30017277850	29200	29200	29200	29200	0
72	20231106	193700	30017277850	29200	29200	29200	29200	0
73	20231106	193600	30017277850	29200	29200	29200	29200	0
74	20231106	193500	30017277850	29200	29200	29200	29200	0
75	20231106	193400	30017277850	29200	29200	29200	29200	0
76	20231106	193300	30017277850	29200	29200	29200	29200	0
77	20231106	193200	30017277850	29200	29200	29200	29200	0
78	20231106	193100	30017277850	29200	29200	29200	29200	0
79	20231106	193000	30017277850	29200	29200	29200	29200	0
80	20231106	192900	30017277850	29200	29200	29200	29200	0
81	20231106	192800	30017277850	29200	29200	29200	29200	0
82	20231106	192700	30017277850	29200	29200	29200	29200	0
83	20231106	192600	30017277850	29200	29200	29200	29200	0
84	20231106	192500	30017277850	29200	29200	29200	29200	0
85	20231106	192400	30017277850	29200	29200	29200	29200	0
86	20231106	192300	30017277850	29200	29200	29200	29200	0
87	20231106	192200	30017277850	29200	29200	29200	29200	0
88	20231106	192100	30017277850	29200	29200	29200	29200	0
89	20231106	192000	30017277850	29200	29200	29200	29200	0
90	20231106	191900	30017277850	29200	29200	29200	29200	0
91	20231106	191800	30017277850	29200	29200	29200	29200	0
92	20231106	191700	30017277850	29200	29200	29200	29200	10519
93	20231106	191600	30017277850	29200	29200	29200	29200	0
94	20231106	191500	30017277850	29200	29200	29200	29200	0
95	20231106	191400	30017277850	29200	29200	29200	29200	0
96	20231106	191300	30017277850	29200	29200	29200	29200	0
97	20231106	191200	30017277850	29200	29200	29200	29200	0
98	20231106	191100	30017277850	29200	29200	29200	29200	0
99	20231106	191000	30017277850	29200	29200	29200	29200	0
100	20231106	190900	30017277850	29200	29200	29200	29200	0
101	20231106	190800	30017277850	29200	29200	29200	29200	0
102	20231106	190700	30017277850	29200	29200	29200	29200	0
103	20231106	190600	30017277850	29200	29200	29200	29200	0
104	20231106	190500	30017277850	29200	29200	29200	29200	0
105	20231106	190400	30017277850	29200	29200	29200	29200	0
106	20231106	190300	30017277850	29200	29200	29200	29200	0
107	20231106	190200	30017277850	29200	29200	29200	29200	0
108	20231106	190100	30017277850	29200	29200	29200	29200	0
109	20231106	190000	30017277850	29200	29200	29200	29200	0
110	20231106	185900	30017277850	29200	29200	29200	29200	0
111	20231106	185800	30017277850	29200	29200	29200	29200	0
112	20231106	185700	30017277850	29200	29200	29200	29200	0
113	20231106	185600	30017277850	29200	29200	29200	29200	0
114	20231106	185500	30017277850	29200	29200	29200	29200	0
115	20231106	185400	30017277850	29200	29200	29200	29200	0
116	20231106	185300	30017277850	29200	29200	29200	29200	0
117	20231106	185200	30017277850	29200	29200	29200	29200	0
118	20231106	185100	30017277850	29200	29200	29200	29200	0
119	20231106	185000	30017277850	29200	29200	29200	29200	0
120	20231106	184900	30017277850	29200	29200	29200	29200	0
121	20231106	184800	30017277850	29200	29200	29200	29200	0
122	20231106	184700	30017277850	29200	29200	29200	29200	10519
123	20231106	184600	30017277850	29200	29200	29200	29200	0
124	20231106	184500	30017277850	29200	29200	29200	29200	0
125	20231106	184400	30017277850	29200	29200	29200	29200	0
126	20231106	184300	30017277850	29200	29200	29200	29200	0
127	20231106	184200	30017277850	29200	29200	29200	29200	0
128	20231106	184100	30017277850	29200	29200	29200	29200	0
129	20231106	184000	30017277850	29200	29200	29200	29200	0
130	20231106	183900	30017277850	29200	29200	29200	29200	0
131	20231106	183800	30017277850	29200	29200	29200	29200	0
132	20231106	183700	30017277850	29200	29200	29200	29200	0
133	20231106	183600	30017277850	29200	29200	29200	29200	0
134	20231106	183500	30017277850	29200	29200	29200	29200	0
135	20231106	183400	30017277850	29200	29200	29200	29200	0
136	20231106	183300	30017277850	29200	29200	29200	29200	0
137	20231106	183200	30017277850	29200	29200	29200	29200	0
138	20231106	183100	30017277850	29200	29200	29200	29200	0
139	20231106	183000	30017277850	29200	29200	29200	29200	0
140	20231106	182900	30017277850	29200	29200	29200	29200	0
141	20231106	182800	30017277850	29200	29200	29200	29200	0
142	20231106	182700	30017277850	29200	29200	29200	29200	0
143	20231106	182600	30017277850	29200	29200	29200	29200	0
144	20231106	182500	30017277850	29200	29200	29200	29200	0
145	20231106	182400	30017277850	29200	29200	29200	29200	0
146	20231106	182300	30017277850	29200	29200	29200	29200	0
147	20231106	182200	30017277850	29200	29200	29200	29200	0
148	20231106	182100	30017277850	29200	29200	29200	29200	0
149	20231106	182000	30017277850	29200	29200	29200	29200	0
150	20231106	181900	30017277850	29200	29200	29200	29200	0
151	20231106	181800	30017277850	29200	29200	29200	29200	0
152	20231106	181700	30017277850	29200	29200	29200	29200	10519
153	20231106	181600	30017277850	29200	29200	29200	29200	0
154	20231106	181500	30017277850	29200	29200	29200	29200	0
155	20231106	181400	30017277850	29200	29200	29200	29200	0
156	20231106	181300	30017277850	29200	29200	29200	29200	0
157	20231106	181200	30017277850	29200	29200	29200	29200	0
158	20231106	181100	30017277850	29200	29200	29200	29200	0
159	20231106	181000	30017277850	29200	29200	29200	29200	0
160	20231106	180900	30017277850	29200	29200	29200	29200	0
161	20231106	180800	30017277850	29200	29200	29200	29200	0
162	20231106	180700	30017277850	29200	29200	29200	29200	0
163	20231106	180600	30017277850	29200	29200	29200	29200	0
164	20231106	180500	30017277850	29200	29200	29200	29200	0
165	20231106	180400	30017277850	29200	29200	29200	29200	0
166	20231106	180300	30017277850	29200	29200	29200	29200	0
167	20231106	180200	30017277850	29200	29200	29200	29200	0
168	20231106	180100	30017277850	29200	29200	29200	29200	0
169	20231106	180000	30017277850	29200	29200	29200	29200	0
170	20231106	175900	30017277850	29200	29200	29200	29200	0
171	20231106	175800	30017277850	29200	29200	29200	29200	0
172	20231106	175700	30017277850	29200	29200	29200	29200	0
173	20231106	175600	30017277850	29200	29200	29200	29200	0
174	20231106	175500	30017277850	29200	29200	29200	29200	0
175	20231106	175400	30017277850	29200	29200	29200	29200	0
176	20231106	175300	30017277850	29200	29200	29200	29200	0
177	20231106	175200	30017277850	29200	29200	29200	29200	0
178	20231106	175100	30017277850	29200	29200	29200	29200	0
179	20231106	175000	30017277850	29200	29200	29200	29200	0
180	20231106	174900	30017277850	29200	29200	29200	29200	0
181	20231106	174800	30017277850	29200	29200	29200	29200	0
182	20231106	174700	30017277850	29200	29200	29200	29200	10519
183	20231106	174600	30017277850	29200	29200	29200	29200	0
184	20231106	174500	30017277850	29200	29200	29200	29200	0
185	20231106	174400	30017277850	29200	29200	29200	29200	0
186	20231106	174300	30017277850	29200	29200	29200	29200	0
187	20231106	174200	30017277850	29200	29200	29200	29200	0
188	20231106	174100	30017277850	29200	29200	29200	29200	0
189	20231106	174000	30017277850	29200	29200	29200	29200	0
190	20231106	173900	30017277850	29200	29200	29200	29200	0
191	20231106	173800	30017277850	29200	29200	29200	29200	0
192	20231106	173700	30017277850	29200	29200	29200	29200	0
193	20231106	173600	30017277850	29200	29200	29200	29200	0
194	20231106	173500	30017277850	29200	29200	29200	29200	0
195	20231106	173400	30017277850	29200	29200	29200	29200	0
196	20231106	173300	30017277850	29200	29200	29200	29200	0
197	20231106	173200	30017277850	29200	29200	29200	29200	0
198	20231106	173100	30017277850	29200	29200	29200	29200	0
199	20231106	173000	30017277850	29200	29200	29200	29200	0
200	20231106	172900	30017277850	29200	29200	29200	29200	0
201	20231106	172800	30017277850	29200	29200	29200	29200	0
202	20231106	172700	30017277850	29200	29200	29200	29200	0
203	20231106	172600	30017277850	29200	29200	29200	29200	0
204	20231106	172500	30017277850	29200	29200	29200	29200	0
205	20231106	172400	30017277850	29200	29200	29200	29200	0
206	20231106	172300	30017277850	29200	29200	29200	29200	0
207	20231106	172200	30017277850	29200	29200	29200	29200	0
208	20231106	172100	30017277850	29200	29200	29200	29200	0
209	20231106	172000	30017277850	29200	29200	29200	29200	0
210	20231106	171900	30017277850	29200	29200	29200	29200	0
211	20231106	171800	30017277850	29200	29200	29200	29200	0
212	20231106	171700	30017277850	29200	29200	29200	29200	10519
213	20231106	171600	30017277850	29200	29200	29200	29200	0
214	20231106	171500	30017277850	29200	29200	29200	29200	0
215	20231106	171400	30017277850	29200	29200	29200	29200	0
216	20231106	171300	30017277850	29200	29200	29200	29200	0
217	20231106	171200	30017277850	29200	29200	29200	29200	0
218	20231106	171100	30017277850	29200	29200	29200	29200	0
219	20231106	171000	30017277850	29200	29200	29200	29200	0
220	20231106	170900	30017277850	29200	29200	29200	29200	0
221	20231106	170800	30017277850	29200	29200	29200	29200	0
222	20231106	170700	30017277850	29200	29200	29200	29200	0
223	20231106	170600	30017277850	29200	29200	29200	29200	0
224	20231106	170500	30017277850	29200	29200	29200	29200	0
225	20231106	170400	30017277850	29200	29200	29200	29200	0
226	20231106	170300	30017277850	29200	29200	29200	29200	0
227	20231106	170200	30017277850	29200	29200	29200	29200	0
228	20231106	170100	30017277850	29200	29200	29200	29200	0
229	20231106	170000	30017277850	29200	29200	29200	29200	0
230	20231106	165900	30017277850	29200	29200	29200	29200	0
231	20231106	165800	30017277850	29200	29200	29200	29200	0
232	20231106	165700	30017277850	29200	29200	29200	29200	0
233	20231106	165600	30017277850	29200	29200	29200	29200	0
234	20231106	165500	30017277850	29200	29200	29200	29200	0
235	20231106	165400	30017277850	29200	29200	29200	29200	0
236	20231106	165300	30017277850	29200	29200	29200	29200	0
237	20231106	165200	30017277850	29200	29200	29200	29200	0
238	20231106	165100	30017277850	29200	29200	29200	29200	0
239	20231106	165000	30017277850	29200	29200	29200	29200	0
240	20231106	164900	30017277850	29200	29200	29200	29200	0
241	20231106	164800	30017277850	29200	29200	29200	29200	0
242	20231106	164700	30017277850	29200	29200	29200	29200	10519
243	20231106	164600	30017277850	29200	29200	29200	29200	0
244	20231106	164500	30017277850	29200	29200	29200	29200	0
245	20231106	164400	30017277850	29200	29200	29200	29200	0
246	20231106	164300	30017277850	29200	29200	29200	29200	0
247	20231106	164200	30017277850	29200	29200	29200	29200	0
248	20231106	164100	30017277850	29200	29200	29200	29200	0
249	20231106	164000	30017277850	29200	29200	29200	29200	0
250	20231106	163900	30017277850	29200	29200	29200	29200	0
251	20231106	163800	30017277850	29200	29200	29200	29200	0
252	20231106	163700	30017277850	29200	29200	29200	29200	0
253	20231106	163600	30017277850	29200	29200	29200	29200	0
254	20231106	163500	30017277850	29200	29200	29200	29200	0
255	20231106	163400	30017277850	29200	29200	29200	29200	0
256	20231106	163300	30017277850	29200	29200	29200	29200	0
257	20231106	163200	30017277850	29200	29200	29200	29200	0
258	20231106	163100	30017277850	29200	29200	29200	29200	0
259	20231106	163000	30017277850	29200	29200	29200	29200	0
260	20231106	162900	30017277850	29200	29200	29200	29200	0
261	20231106	162800	30017277850	29200	29200	29200	29200	0
262	20231106	162700	30017277850	29200	29200	29200	29200	0
263	20231106	162600	30017277850	29200	29200	29200	29200	0
264	20231106	162500	30017277850	29200	29200	29200	29200	0
265	20231106	162400	30017277850	29200	29200	29200	29200	0
266	20231106	162300	30017277850	29200	29200	29200	29200	0
267	20231106	162200	30017277850	29200	29200	29200	29200	0
268	20231106	162100	30017277850	29200	29200	29200	29200	0
269	20231106	162000	30017277850	29200	29200	29200	29200	0
270	20231106	161900	30017277850	29200	29200	29200	29200	0
271	20231106	161800	30017277850	29200	29200	29200	29200	0
272	20231106	161700	30017277850	29200	29200	29200	29200	10519
273	20231106	161600	30017277850	29200	29200	29200	29200	0
274	20231106	161500	30017277850	29200	29200	29200	29200	0
275	20231106	161400	30017277850	29200	29200	29200	29200	0
276	20231106	161300	30017277850	29200	29200	29200	29200	0
277	20231106	161200	30017277850	29200	29200	29200	29200	0
278	20231106	161100	30017277850	29200	29200	29200	29200	0
279	20231106	161000	30017277850	29200	29200	29200	29200	0
280	20231106	160900	30017277850	29200	29200	29200	29200	0
281	20231106	160800	30017277850	29200	29200	29200	29200	0
282	20231106	160700	30017277850	29200	29200	29200	29200	0
283	20231106	160600	30017277850	29200	29200	29200	29200	0
284	20231106	160500	30017277850	29200	29200	29200	29200	0
285	20231106	160400	30017277850	29200	29200	29200	29200	0
286	20231106	160300	30017277850	29200	29200	29200	29200	0
287	20231106	160200	30017277850	29200	29200	29200	29200	0
288	20231106	160100	30017277850	29200	29200	29200	29200	0
289	20231106	160000	30017277850	29200	29200	29200	29200	0
290	20231106	155900	30017277850	29200	29200	29200	29200	0
291	20231106	155800	30017277850	29200	29200	29200	29200	0
292	20231106	155700	30017277850	29200	29200	29200	29200	0
293	20231106	155600	30017277850	29200	29200	29200	29200	0
294	20231106	155500	30017277850	29200	29200	29200	29200	0
295	20231106	155400	30017277850	29200	29200	29200	29200	0
296	20231106	155300	30017277850	29200	29200	29200	29200	0
297	20231106	155200	30017277850	29200	29200	29200	29200	0
298	20231106	155100	30017277850	29200	29200	29200	29200	0
299	20231106	155000	30017277850	29200	29200	29200	29200	0
300	20231106	154900	30017277850	29200	29200	29200	29200	0
301	20231106	154800	30017277850	29200	29200	29200	29200	0
302	20231106	154700	30017277850	29200	29200	29200	29200	10519
303	20231106	154600	30017277850	29200	29200	29200	29200	0
304	20231106	154500	30017277850	29200	29200	29200	29200	0
305	20231106	154400	30017277850	29200	29200	29200	29200	0
306	20231106	154300	30017277850	29200	29200	29200	29200	0
307	20231106	154200	30017277850	29200	29200	29200	29200	0
308	20231106	154100	30017277850	29200	29200	29200	29200	0
309	20231106	154000	30017277850	29200	29200	29200	29200	0
310	20231106	153900	30017277850	29200	29200	29200	29200	0
311	20231106	153800	30017277850	29200	29200	29200	29200	0
312	20231106	153700	30017277850	29200	29200	29200	29200	0
313	20231106	153600	30017277850	29200	29200	29200	29200	0
314	20231106	153500	30017277850	29200	29200	29200	29200	0
315	20231106	153400	30017277850	29200	29200	29200	29200	0
316	20231106	153300	30017277850	29200	29200	29200	29200	0
317	20231106	153200	30017277850	29200	29200	29200	29200	0
318	20231106	153100	30017277850	29200	29200	29200	29200	0
319	20231106	153000	30017277850	29200	29200	29200	29200	10519
320	20231106	152900	29710123050	29200	29200	29200	29200	0
321	20231106	152800	29710123050	29200	29200	29200	29200	0
322	20231106	152700	29710123050	29200	29200	29200	29200	0
323	20231106	152600	29710123050	29200	29200	29200	29200	0
324	20231106	152500	29710123050	29200	29200	29200	29200	0
325	20231106	152400	29710123050	29200	29200	29200	29200	0
326	20231106	152300	29710123050	29200	29200	29200	29200	0
327	20231106	152200	29710123050	29200	29200	29200	29200	0
328	20231106	152100	29710123050	29200	29200	29200	29200	0
329	20231106	152000	29710123050	29200	29200	29200	29200	0
330	20231106	151900	29710123050	29200	29100	29200	29100	1495
331	20231106	151800	29666561900	29150	29100	29150	29100	582
332	20231106	151700	29649600000	29150	29150	29150	29100	1735
333	20231106	151600	29599076200	29150	29150	29150	29100	2648
334	20231106	151500	29522000200	29150	29100	29150	29100	978
335	20231106	151400	29493499200	29150	29150	29200	29100	5139
336	20231106	151300	29343682750	29150	29200	29200	29150	1136
337	20231106	151200	29310541450	29200	29150	29200	29150	1056
338	20231106	151100	29279740950	29200	29250	29250	29150	3130
339	20231106	151000	29188349500	29250	29300	29300	29200	2730
340	20231106	150900	29108481850	29300	29300	29300	29250	891
341	20231106	150800	29082400850	29300	29300	29300	29250	1366
342	20231106	150700	29042384050	29300	29250	29300	29200	1760
343	20231106	150600	28990895900	29250	29200	29250	29200	1983
344	20231106	150500	28932929200	29200	29150	29200	29150	2251
345	20231106	150400	28867219450	29150	29200	29200	29150	1356
346	20231106	150300	28827652150	29200	29200	29200	29150	499
347	20231106	150200	28813091000	29200	29200	29200	29150	476
348	20231106	150100	28799197100	29200	29150	29200	29150	720
349	20231106	150000	28778189000	29150	29150	29200	29150	1007
350	20231106	145900	28748796200	29150	29150	29200	29150	946
351	20231106	145800	28721200450	29150	29200	29200	29150	577
352	20231106	145700	28704362700	29200	29200	29200	29100	1711
353	20231106	145600	28654432300	29200	29200	29200	29150	929
354	20231106	145500	28627319250	29150	29200	29200	29100	2116
355	20231106	145400	28565609600	29200	29200	29200	29100	841
356	20231106	145300	28541080000	29200	29150	29200	29150	2476
357	20231106	145200	28468886200	29200	29200	29250	29150	1254
358	20231106	145100	28432275050	29250	29200	29250	29150	1374
359	20231106	145000	28392181550	29200	29150	29200	29150	777
360	20231106	144900	28369506750	29200	29150	29200	29100	704
361	20231106	144800	28348976550	29150	29200	29200	29100	1262
362	20231106	144700	28312174950	29200	29200	29200	29100	731
363	20231106	144600	28290874000	29200	29150	29200	29100	976
364	20231106	144500	28262436400	29100	29100	29150	29100	948
365	20231106	144400	28234833950	29150	29150	29150	29100	1110
366	20231106	144300	28202492700	29150	29100	29150	29050	505
367	20231106	144200	28187798250	29050	29050	29150	29050	1738
368	20231106	144100	28137227050	29100	29050	29100	29000	895
369	20231106	144000	28111235250	29000	29050	29050	29000	714
370	20231106	143900	28090508850	29050	29000	29050	29000	1924
371	20231106	143800	28034653700	29050	29000	29050	29000	1227
372	20231106	143700	27999040900	29000	29050	29050	29000	949
373	20231106	143600	27971488850	29000	29050	29050	29000	3245
374	20231106	143500	27877333000	29050	29000	29050	29000	1115
375	20231106	143400	27844961300	29000	29050	29050	29000	777
376	20231106	143300	27822413250	29050	29100	29100	29000	2699
377	20231106	143200	27743999150	29100	29100	29100	29050	1005
378	20231106	143100	27714776850	29100	29050	29100	29050	893
379	20231106	143000	27688818100	29050	29050	29100	29050	722
380	20231106	142900	27667823450	29050	29050	29100	29050	800
381	20231106	142800	27644564600	29100	29100	29100	29050	1677
382	20231106	142700	27595825050	29100	29050	29100	29050	969
383	20231106	142600	27567653800	29100	29100	29100	29050	631
384	20231106	142500	27549306750	29100	29050	29100	29050	886
385	20231106	142400	27523544600	29050	29100	29100	29050	749
386	20231106	142300	27501771150	29100	29150	29150	29050	638
387	20231106	142200	27483210350	29150	29100	29150	29100	3929
388	20231106	142100	27368858900	29150	29150	29200	29100	797
389	20231106	142000	27345625350	29200	29200	29200	29150	1213
390	20231106	141900	27310247900	29200	29150	29200	29150	595
391	20231106	141800	27292881700	29150	29100	29200	29100	1880
392	20231106	141700	27238081950	29100	29150	29150	29100	1786
393	20231106	141600	27186051350	29150	29100	29150	29100	569
394	20231106	141500	27169478850	29100	29150	29150	29100	819
395	20231106	141400	27145629200	29150	29050	29150	29050	1109
396	20231106	141300	27113367600	29050	29100	29100	29050	818
397	20231106	141200	27089584350	29050	29000	29050	29000	1665
398	20231106	141100	27041255300	29000	29000	29050	29000	1423
399	20231106	141000	26999972200	29050	29050	29100	29000	824
400	20231106	140900	26976046750	29100	29100	29100	29050	1881
401	20231106	140800	26921385900	29050	29000	29050	29000	3854
402	20231106	140700	26809533350	29050	29100	29100	29050	3353
403	20231106	140600	26712111650	29100	29050	29100	29050	1985
404	20231106	140500	26654427200	29100	29100	29150	29050	2220
405	20231106	140400	26589830300	29150	29150	29150	29100	1361
406	20231106	140300	26550208250	29150	29150	29150	29100	1695
407	20231106	140200	26500865050	29150	29200	29200	29100	2228
408	20231106	140100	26435961900	29200	29200	29200	29150	1221
409	20231106	140000	26400349100	29150	29200	29200	29150	1614
410	20231106	135900	26353275200	29200	29200	29200	29150	1085
411	20231106	135800	26321612050	29200	29200	29200	29150	826
412	20231106	135700	26297510050	29150	29200	29200	29150	808
413	20231106	135600	26273947150	29200	29200	29250	29150	2684
414	20231106	135500	26195644650	29250	29250	29250	29200	1241
415	20231106	135400	26159391850	29200	29200	29250	29200	2536
416	20231106	135300	26085320850	29250	29250	29300	29200	2109
417	20231106	135200	26023633700	29200	29250	29300	29200	2053
418	20231106	135100	25963587300	29300	29300	29300	29250	1005
419	20231106	135000	25934170850	29300	29350	29350	29250	1304
420	20231106	134900	25895977000	29300	29350	29350	29300	2904
421	20231106	134800	25810872200	29300	29350	29350	29300	814
422	20231106	134700	25787000100	29350	29350	29350	29300	1377
423	20231106	134600	25746602550	29300	29350	29350	29300	649
424	20231106	134500	25727560050	29300	29350	29350	29300	1338
425	20231106	134400	25688313900	29300	29350	29350	29300	469
426	20231106	134300	25674553750	29350	29350	29350	29300	1160
427	20231106	134200	25640514900	29350	29300	29350	29300	826
428	20231106	134100	25616289250	29350	29300	29350	29300	615
429	20231106	134000	25598246100	29300	29350	29350	29300	2466
430	20231106	133900	25525925600	29300	29350	29350	29300	719
431	20231106	133800	25504836050	29350	29400	29400	29300	884
432	20231106	133700	25478902550	29350	29400	29400	29350	577
433	20231106	133600	25461960200	29400	29400	29400	29350	1282
434	20231106	133500	25424305350	29400	29400	29400	29350	861
435	20231106	133400	25399020650	29350	29350	29400	29350	603
436	20231106	133300	25381308000	29400	29400	29400	29350	1528
437	20231106	133200	25336441400	29350	29400	29400	29350	933
438	20231106	133100	25309038000	29400	29400	29400	29350	421
439	20231106	133000	25296667250	29350	29400	29400	29350	652
440	20231106	132900	25277510900	29350	29400	29400	29350	1305
441	20231106	132800	25239178650	29400	29400	29400	29350	606
442	20231106	132700	25221366200	29350	29400	29400	29350	610
443	20231106	132600	25203445350	29400	29400	29400	29350	718
444	20231106	132500	25182350050	29350	29400	29400	29350	485
445	20231106	132400	25168095900	29400	29350	29400	29350	2034
446	20231106	132300	25108350100	29400	29400	29400	29350	1081
447	20231106	132200	25076576200	29400	29400	29400	29350	525
448	20231106	132100	25061154500	29350	29400	29400	29350	523
449	20231106	132000	25045789350	29400	29350	29400	29350	591
450	20231106	131900	25028427850	29400	29350	29400	29300	1669
451	20231106	131800	24979434650	29300	29350	29350	29300	638
452	20231106	131700	24960727600	29350	29350	29350	29300	535
453	20231106	131600	24945031000	29350	29350	29350	29300	449
454	20231106	131500	24931858250	29350	29350	29400	29300	4837
455	20231106	131400	24790020550	29350	29350	29350	29300	1234
456	20231106	131300	24753815350	29350	29300	29350	29300	460
457	20231106	131200	24740323250	29300	29300	29350	29300	791
458	20231106	131100	24717125200	29350	29350	29350	29300	553
459	20231106	131000	24700896000	29350	29400	29400	29300	1775
460	20231106	130900	24648809100	29350	29400	29400	29350	2860
461	20231106	130800	24564828550	29350	29350	29400	29350	1851
462	20231106	130700	24510491900	29400	29350	29400	29300	1802
463	20231106	130600	24457555250	29350	29350	29400	29300	1888
464	20231106	130500	24402150250	29300	29400	29400	29300	3187
465	20231106	130400	24308589500	29400	29350	29400	29350	845
466	20231106	130300	24283766250	29400	29350	29400	29350	1554
467	20231106	130200	24238122600	29350	29350	29400	29300	3760
468	20231106	130100	24127756400	29300	29350	29350	29300	723
469	20231106	130000	24106549400	29350	29350	29350	29300	873
470	20231106	125900	24080951850	29350	29250	29350	29250	1068
471	20231106	125800	24049660150	29300	29250	29300	29200	2233
472	20231106	125700	23984307600	29250	29300	29300	29200	1508
473	20231106	125600	23940181250	29300	29250	29300	29250	1121
474	20231106	125500	23907382750	29250	29250	29300	29250	1916
475	20231106	125400	23851324150	29300	29300	29350	29250	3492
476	20231106	125300	23749016100	29300	29300	29300	29250	5142
477	20231106	125200	23598383050	29300	29200	29300	29200	4052
478	20231106	125100	23479885400	29200	29200	29250	29200	857
479	20231106	125000	23454858200	29250	29250	29250	29200	1010
480	20231106	124900	23425330550	29250	29200	29250	29200	915
481	20231106	124800	23398603050	29200	29200	29250	29150	6068
482	20231106	124700	23221397750	29200	29150	29200	29100	4039
483	20231106	124600	23103661500	29150	29150	29150	29100	720
484	20231106	124500	23082695050	29150	29100	29150	29050	1291
485	20231106	124400	23045130800	29100	29050	29100	29050	2912
486	20231106	124300	22960414200	29100	29100	29100	29050	412
487	20231106	124200	22948433650	29050	29100	29100	29050	635
488	20231106	124100	22929976900	29050	29050	29100	29050	388
489	20231106	124000	22918696300	29100	29100	29100	29050	1082
490	20231106	123900	22887216950	29100	29050	29100	29000	475
491	20231106	123800	22873423500	29050	29000	29100	29000	707
492	20231106	123700	22852889250	29050	29000	29050	29000	2451
493	20231106	123600	22781734250	29000	29050	29050	29000	548
494	20231106	123500	22765830900	29050	29000	29050	29000	339
495	20231106	123400	22755993400	29050	29000	29050	28950	774
496	20231106	123300	22733547250	28950	28950	29000	28950	280
497	20231106	123200	22725437200	29000	28950	29000	28950	1009
498	20231106	123100	22696208350	28950	29000	29000	28950	218
499	20231106	123000	22689892200	28950	28950	29000	28950	917
500	20231106	122900	22663315550	29000	29000	29000	28950	264
501	20231106	122800	22655670600	29000	28950	29000	28950	500
502	20231106	122700	22641181400	28950	28950	29000	28950	2878
503	20231106	122600	22557787250	29000	28950	29000	28950	531
504	20231106	122500	22542403050	29000	28900	29000	28900	499
505	20231106	122400	22527953850	28950	28950	28950	28900	1758
506	20231106	122300	22477077750	28900	28900	28950	28900	521
507	20231106	122200	22462007900	28950	28950	28950	28900	1710
508	20231106	122100	22412568100	28950	28950	28950	28900	411
509	20231106	122000	22400681850	28950	28950	28950	28900	1416
510	20231106	121900	22359694150	28950	28900	28950	28900	336
511	20231106	121800	22349976050	28900	29000	29000	28900	1507
512	20231106	121700	22306354700	29000	28950	29000	28950	146
513	20231106	121600	22302125400	29000	28950	29000	28900	819
514	20231106	121500	22278418350	28950	29000	29000	28950	7256
515	20231106	121400	22068350000	29000	29000	29000	28950	380
516	20231106	121300	22057337550	29000	29000	29000	28950	719
517	20231106	121200	22036500900	29000	29050	29050	28950	1373
518	20231106	121100	21996683050	29050	29050	29050	29000	684
519	20231106	121000	21976839100	29050	29000	29050	28950	243
520	20231106	120900	21969791750	29000	29000	29000	28950	676
521	20231106	120800	21950199350	29000	29000	29000	28950	413
522	20231106	120700	21938228350	29000	29000	29000	28950	342
523	20231106	120600	21928321650	28950	29000	29000	28950	2182
524	20231106	120500	21865115850	29000	29100	29100	29000	8262
525	20231106	120400	21625246450	29050	29050	29100	29000	2766
526	20231106	120300	21544970150	29000	29050	29050	29000	1669
527	20231106	120200	21496514750	29050	28950	29050	28950	2212
528	20231106	120100	21432375000	29000	29000	29000	28950	455
529	20231106	120000	21419184200	29000	28950	29000	28950	401
530	20231106	115900	21407570800	29000	28950	29000	28950	725
531	20231106	115800	21386555200	29000	28950	29000	28950	473
532	20231106	115700	21372854900	28950	29000	29000	28950	992
533	20231106	115600	21344126750	28950	28950	29000	28900	1045
534	20231106	115500	21313879300	28950	28900	28950	28900	564
535	20231106	115400	21297561350	28900	28900	28950	28900	1237
536	20231106	115300	21261775200	28950	28950	28950	28900	413
537	20231106	115200	21249828100	28950	28950	28950	28900	2002
538	20231106	115100	21191904350	28950	28900	28950	28900	890
539	20231106	115000	21166169550	28950	28900	28950	28900	627
540	20231106	114900	21148043850	28950	28900	28950	28900	420
541	20231106	114800	21135891800	28950	28900	28950	28900	844
542	20231106	114700	21111489000	28950	28950	28950	28900	476
543	20231106	114600	21097715650	28900	28900	28950	28900	578
544	20231106	114500	21080995950	28900	28900	28950	28900	1961
545	20231106	114400	21024277100	28900	28950	28950	28900	453
546	20231106	114300	21011173300	28900	28900	28950	28900	763
547	20231106	114200	20989115050	28950	28950	28950	28900	758
548	20231106	114100	20967205300	28950	28900	28950	28900	655
549	20231106	114000	20948252600	28950	28950	28950	28900	624
550	20231106	113900	20930204600	28900	29000	29000	28900	1981
551	20231106	113800	20872857650	29000	28950	29000	28950	496
552	20231106	113700	20858484450	28950	28950	29000	28900	1341
553	20231106	113600	20819660250	28900	28950	29000	28900	1457
554	20231106	113500	20777482350	28950	28900	29000	28900	1968
555	20231106	113400	20720509650	28950	28900	28950	28850	577
556	20231106	113300	20703824750	28900	28900	28950	28850	1969
557	20231106	113200	20646937100	28900	28800	28900	28800	1997
558	20231106	113100	20589331250	28850	28800	28850	28800	633
559	20231106	113000	20571096150	28800	28900	28900	28800	1590
560	20231106	112900	20525250950	28900	28850	28900	28850	569
561	20231106	112800	20508831500	28850	28850	28900	28850	728
562	20231106	112700	20487821050	28900	28900	28900	28850	4218
563	20231106	112600	20366125500	28850	28900	28900	28850	1218
564	20231106	112500	20330966050	28850	28850	28900	28850	1168
565	20231106	112400	20297242450	28850	28950	28950	28850	4819
566	20231106	112300	20158036950	28950	28900	28950	28900	1599
567	20231106	112200	20111814500	28900	28900	28950	28900	581
568	20231106	112100	20095011500	28950	28900	28950	28900	2916
569	20231106	112000	20010730500	28900	28950	28950	28900	1137
570	20231106	111900	19977836550	28900	28900	28950	28900	461
571	20231106	111800	19964506850	28900	28950	29000	28900	1211
572	20231106	111700	19929474050	28950	28950	29000	28900	726
573	20231106	111600	19908450250	28950	28950	29000	28950	1933
574	20231106	111500	19852482350	28950	28950	29050	28950	1398
575	20231106	111400	19811987100	29000	28950	29000	28950	493
576	20231106	111300	19797698200	29000	28950	29000	28950	786
577	20231106	111200	19774936550	28950	28950	29000	28900	1578
578	20231106	111100	19729243700	29000	29000	29050	28950	1414
579	20231106	111000	19688256350	29000	29000	29050	29000	627
580	20231106	110900	19670056550	29050	29100	29100	29000	2681
581	20231106	110800	19592165050	29100	29050	29150	29050	6389
582	20231106	110700	19406296000	29050	28900	29050	28900	7188
583	20231106	110600	19197876350	28900	28950	28950	28900	760
584	20231106	110500	19175896600	28900	28900	28950	28850	1171
585	20231106	110400	19142058250	28900	28900	28950	28850	2530
586	20231106	110300	19068934800	28900	28800	28900	28800	3460
587	20231106	110200	18969134000	28800	28750	28850	28750	1952
588	20231106	110100	18912896050	28800	28750	28800	28750	418
589	20231106	110000	18900868250	28800	28800	28850	28750	4104
590	20231106	105900	18782714250	28850	28750	28850	28700	2158
591	20231106	105800	18720618450	28700	28700	28750	28700	2470
592	20231106	105700	18649699300	28700	28700	28800	28650	2554
593	20231106	105600	18576323150	28700	28750	28800	28650	7272
594	20231106	105500	18367655900	28750	28700	28750	28700	881
595	20231106	105400	18342348900	28750	28750	28800	28700	2123
596	20231106	105300	18281316200	28750	28750	28750	28700	1638
597	20231106	105200	18234239900	28700	28850	28850	28700	4944
598	20231106	105100	18092060500	28850	28800	28850	28800	1319
599	20231106	105000	18054065950	28800	28850	28900	28750	8095
600	20231106	104900	17820906750	28900	28750	28900	28750	1548
601	20231106	104800	17776280100	28800	28750	28850	28750	2372
602	20231106	104700	17708006400	28800	28750	28800	28750	705
603	20231106	104600	17687715200	28750	28750	28800	28750	1282
604	20231106	104500	17650833050	28750	28800	28850	28750	2935
605	20231106	104400	17566343300	28800	28700	28800	28700	2482
606	20231106	104300	17495022650	28700	28750	28800	28700	4171
607	20231106	104200	17375113500	28750	28800	28850	28750	2831
608	20231106	104100	17293629850	28800	28800	28850	28800	2043
609	20231106	104000	17234756700	28850	28850	28850	28800	1698
610	20231106	103900	17185806750	28850	28850	28900	28800	4829
611	20231106	103800	17046545600	28900	28900	28900	28800	1476
612	20231106	103700	17003960050	28850	28850	28900	28800	2219
613	20231106	103600	16939997650	28900	28900	28900	28800	6914
614	20231106	103500	16740441600	28950	28900	28950	28850	4476
615	20231106	103400	16611063900	28950	28850	28950	28850	3227
616	20231106	103300	16517859200	28850	28800	28900	28800	4384
617	20231106	103200	16391377500	28800	28800	28850	28750	4360
618	20231106	103100	16265731750	28800	28700	28850	28700	6388
619	20231106	103000	16082061600	28700	28600	28700	28500	11679
620	20231106	102900	15748102750	28600	28650	28650	28550	7745
621	20231106	102800	15526493550	28650	28600	28700	28500	8883
622	20231106	102700	15272520600	28550	28650	28700	28550	7475
623	20231106	102600	15058509350	28650	28700	28750	28600	13031
624	20231106	102500	14684909150	28700	28500	28750	28500	9485
625	20231106	102400	14413057350	28550	28500	28600	28400	15097
626	20231106	102300	13982872550	28500	28400	28550	28400	10064
627	20231106	102200	13696188450	28400	28650	28650	28350	39880
628	20231106	102100	12559213500	28700	28700	28700	28600	10306
629	20231106	102000	12264013850	28650	28650	28700	28600	5857
630	20231106	101900	12096214300	28650	28800	28800	28650	16156
631	20231106	101800	11632437900	28750	28850	28900	28750	12000
632	20231106	101700	11286720550	28850	28800	28900	28800	3440
633	20231106	101600	11187560300	28800	28900	28900	28800	12978
634	20231106	101500	10813134700	28900	28950	29000	28900	7662
635	20231106	101400	10591309050	29000	29050	29100	29000	7741
636	20231106	101300	10366722050	29050	29000	29100	29000	4488
637	20231106	101200	10236453950	29000	29050	29150	28950	22688
638	20231106	101100	9578102600	29100	29200	29200	29050	14745
639	20231106	101000	9148877750	29150	29200	29250	29150	3409
640	20231106	100900	9049432000	29250	29250	29250	29100	12526
641	20231106	100800	8683975900	29250	29350	29350	29200	10562
642	20231106	100700	8374709100	29300	29300	29350	29300	2577
643	20231106	100600	8299140650	29300	29400	29450	29250	12325
644	20231106	100500	7937632450	29400	29350	29400	29350	1083
645	20231106	100400	7905835150	29400	29400	29450	29350	6528
646	20231106	100300	7713923700	29400	29400	29450	29400	945
647	20231106	100200	7686128600	29400	29450	29450	29400	2700
648	20231106	100100	7606721800	29450	29450	29500	29400	3183
649	20231106	100000	7512985250	29450	29450	29450	29400	1912
650	20231106	095900	7456720600	29450	29400	29500	29400	2980
651	20231106	095800	7369025700	29450	29450	29500	29400	2986
652	20231106	095700	7281138400	29450	29400	29450	29350	3877
653	20231106	095600	7167128900	29400	29450	29450	29350	16718
654	20231106	095500	6675474100	29500	29550	29600	29450	12522
655	20231106	095400	6305901400	29600	29650	29650	29550	9580
656	20231106	095300	6022326650	29600	29700	29700	29600	1874
657	20231106	095200	5966827800	29650	29650	29700	29600	4099
658	20231106	095100	5845292400	29700	29650	29700	29650	679
659	20231106	095000	5825159050	29650	29700	29700	29650	952
660	20231106	094900	5796929050	29700	29650	29700	29650	900
661	20231106	094800	5770218750	29650	29650	29700	29650	1029
662	20231106	094700	5739708100	29650	29650	29700	29650	1722
663	20231106	094600	5688649350	29700	29700	29750	29650	1412
664	20231106	094500	5646733250	29750	29750	29750	29700	856
665	20231106	094400	5621292700	29750	29750	29750	29700	1607
666	20231106	094300	5573504200	29700	29700	29750	29700	524
667	20231106	094200	5557926850	29750	29800	29800	29700	3075
668	20231106	094100	5466404500	29800	29750	29800	29750	256
669	20231106	094000	5458787400	29750	29750	29800	29650	5698
670	20231106	093900	5289267750	29750	29850	29850	29700	2128
671	20231106	093800	5225926650	29850	29750	29850	29700	6364
672	20231106	093700	5036801600	29700	29800	29900	29700	3042
673	20231106	093600	4946241350	29850	29800	29850	29750	2275
674	20231106	093500	4878381550	29750	29750	29800	29700	2921
675	20231106	093400	4791441600	29700	29650	29700	29650	1121
676	20231106	093300	4758169500	29700	29700	29750	29650	1695
677	20231106	093200	4707835150	29700	29650	29750	29650	1979
678	20231106	093100	4649054150	29650	29700	29700	29650	1193
679	20231106	093000	4613679500	29650	29700	29700	29650	565
680	20231106	092900	4596926400	29700	29650	29700	29650	1235
681	20231106	092800	4560291550	29700	29650	29700	29600	1027
682	20231106	092700	4529835950	29650	29600	29650	29600	1602
683	20231106	092600	4482349950	29600	29650	29700	29600	2406
684	20231106	092500	4411012850	29650	29700	29700	29600	1749
685	20231106	092400	4359157250	29650	29650	29700	29650	1704
686	20231106	092300	4308632950	29650	29700	29700	29600	1842
687	20231106	092200	4254016950	29700	29750	29750	29650	2986
688	20231106	092100	4165383700	29700	29650	29750	29650	2534
689	20231106	092000	4090076150	29650	29600	29700	29550	8370
690	20231106	091900	3842154000	29550	29550	29600	29550	1494
691	20231106	091800	3797999800	29550	29500	29650	29500	4267
692	20231106	091700	3671840250	29500	29550	29550	29450	4299
693	20231106	091600	3545093200	29500	29600	29600	29500	2690
694	20231106	091500	3465600450	29600	29600	29600	29550	1438
695	20231106	091400	3423098700	29600	29600	29600	29500	2388
696	20231106	091300	3352510550	29600	29500	29600	29450	3099
697	20231106	091200	3261051000	29450	29450	29450	29350	13469
698	20231106	091100	2864788600	29400	29400	29450	29400	4555
699	20231106	091000	2730734650	29400	29550	29600	29400	12290
700	20231106	090900	2368291800	29550	29700	29700	29500	7967
701	20231106	090800	2132644200	29700	29750	29750	29600	3728
702	20231106	090700	2022079400	29750	29600	29750	29550	6731
703	20231106	090600	1822727050	29600	29600	29600	29500	5602
704	20231106	090500	1657070100	29600	29700	29750	29550	11313
705	20231106	090400	1321976900	29700	29700	29700	29550	7028
706	20231106	090300	1113664650	29750	29850	29900	29750	6085
707	20231106	090200	932362200	29850	29800	29850	29700	4300
708	20231106	090100	804279550	29750	29950	29950	29650	9957
709	20231106	090000	507400700	29950	30000	30050	29950	14636