KissMeData/126340/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	201400	1406017500	42350	42350	42350	42350	604
3	20231110	201300	1406017500	42350	42350	42350	42350	0
4	20231110	201200	1406017500	42350	42350	42350	42350	0
5	20231110	201100	1406017500	42350	42350	42350	42350	0
6	20231110	201000	1406017500	42350	42350	42350	42350	0
7	20231110	200900	1406017500	42350	42350	42350	42350	0
8	20231110	200800	1406017500	42350	42350	42350	42350	0
9	20231110	200700	1406017500	42350	42350	42350	42350	0
10	20231110	200600	1406017500	42350	42350	42350	42350	0
11	20231110	200500	1406017500	42350	42350	42350	42350	0
12	20231110	200400	1406017500	42350	42350	42350	42350	0
13	20231110	200300	1406017500	42350	42350	42350	42350	0
14	20231110	200200	1406017500	42350	42350	42350	42350	0
15	20231110	200100	1406017500	42350	42350	42350	42350	0
16	20231110	200000	1406017500	42350	42350	42350	42350	0
17	20231110	195900	1406017500	42350	42350	42350	42350	0
18	20231110	195800	1406017500	42350	42350	42350	42350	0
19	20231110	195700	1406017500	42350	42350	42350	42350	0
20	20231110	195600	1406017500	42350	42350	42350	42350	0
21	20231110	195500	1406017500	42350	42350	42350	42350	0
22	20231110	195400	1406017500	42350	42350	42350	42350	0
23	20231110	195300	1406017500	42350	42350	42350	42350	0
24	20231110	195200	1406017500	42350	42350	42350	42350	0
25	20231110	195100	1406017500	42350	42350	42350	42350	0
26	20231110	195000	1406017500	42350	42350	42350	42350	0
27	20231110	194900	1406017500	42350	42350	42350	42350	0
28	20231110	194800	1406017500	42350	42350	42350	42350	0
29	20231110	194700	1406017500	42350	42350	42350	42350	0
30	20231110	194600	1406017500	42350	42350	42350	42350	0
31	20231110	194500	1406017500	42350	42350	42350	42350	0
32	20231110	194400	1406017500	42350	42350	42350	42350	604
33	20231110	194300	1406017500	42350	42350	42350	42350	0
34	20231110	194200	1406017500	42350	42350	42350	42350	0
35	20231110	194100	1406017500	42350	42350	42350	42350	0
36	20231110	194000	1406017500	42350	42350	42350	42350	0
37	20231110	193900	1406017500	42350	42350	42350	42350	0
38	20231110	193800	1406017500	42350	42350	42350	42350	0
39	20231110	193700	1406017500	42350	42350	42350	42350	0
40	20231110	193600	1406017500	42350	42350	42350	42350	0
41	20231110	193500	1406017500	42350	42350	42350	42350	0
42	20231110	193400	1406017500	42350	42350	42350	42350	0
43	20231110	193300	1406017500	42350	42350	42350	42350	0
44	20231110	193200	1406017500	42350	42350	42350	42350	0
45	20231110	193100	1406017500	42350	42350	42350	42350	0
46	20231110	193000	1406017500	42350	42350	42350	42350	0
47	20231110	192900	1406017500	42350	42350	42350	42350	0
48	20231110	192800	1406017500	42350	42350	42350	42350	0
49	20231110	192700	1406017500	42350	42350	42350	42350	0
50	20231110	192600	1406017500	42350	42350	42350	42350	0
51	20231110	192500	1406017500	42350	42350	42350	42350	0
52	20231110	192400	1406017500	42350	42350	42350	42350	0
53	20231110	192300	1406017500	42350	42350	42350	42350	0
54	20231110	192200	1406017500	42350	42350	42350	42350	0
55	20231110	192100	1406017500	42350	42350	42350	42350	0
56	20231110	192000	1406017500	42350	42350	42350	42350	0
57	20231110	191900	1406017500	42350	42350	42350	42350	0
58	20231110	191800	1406017500	42350	42350	42350	42350	0
59	20231110	191700	1406017500	42350	42350	42350	42350	0
60	20231110	191600	1406017500	42350	42350	42350	42350	0
61	20231110	191500	1406017500	42350	42350	42350	42350	0
62	20231110	191400	1406017500	42350	42350	42350	42350	604
63	20231110	191300	1406017500	42350	42350	42350	42350	0
64	20231110	191200	1406017500	42350	42350	42350	42350	0
65	20231110	191100	1406017500	42350	42350	42350	42350	0
66	20231110	191000	1406017500	42350	42350	42350	42350	0
67	20231110	190900	1406017500	42350	42350	42350	42350	0
68	20231110	190800	1406017500	42350	42350	42350	42350	0
69	20231110	190700	1406017500	42350	42350	42350	42350	0
70	20231110	190600	1406017500	42350	42350	42350	42350	0
71	20231110	190500	1406017500	42350	42350	42350	42350	0
72	20231110	190400	1406017500	42350	42350	42350	42350	0
73	20231110	190300	1406017500	42350	42350	42350	42350	0
74	20231110	190200	1406017500	42350	42350	42350	42350	0
75	20231110	190100	1406017500	42350	42350	42350	42350	0
76	20231110	190000	1406017500	42350	42350	42350	42350	0
77	20231110	185900	1406017500	42350	42350	42350	42350	0
78	20231110	185800	1406017500	42350	42350	42350	42350	0
79	20231110	185700	1406017500	42350	42350	42350	42350	0
80	20231110	185600	1406017500	42350	42350	42350	42350	0
81	20231110	185500	1406017500	42350	42350	42350	42350	0
82	20231110	185400	1406017500	42350	42350	42350	42350	0
83	20231110	185300	1406017500	42350	42350	42350	42350	0
84	20231110	185200	1406017500	42350	42350	42350	42350	0
85	20231110	185100	1406017500	42350	42350	42350	42350	0
86	20231110	185000	1406017500	42350	42350	42350	42350	0
87	20231110	184900	1406017500	42350	42350	42350	42350	0
88	20231110	184800	1406017500	42350	42350	42350	42350	0
89	20231110	184700	1406017500	42350	42350	42350	42350	0
90	20231110	184600	1406017500	42350	42350	42350	42350	0
91	20231110	184500	1406017500	42350	42350	42350	42350	0
92	20231110	184400	1406017500	42350	42350	42350	42350	604
93	20231110	184300	1406017500	42350	42350	42350	42350	0
94	20231110	184200	1406017500	42350	42350	42350	42350	0
95	20231110	184100	1406017500	42350	42350	42350	42350	0
96	20231110	184000	1406017500	42350	42350	42350	42350	0
97	20231110	183900	1406017500	42350	42350	42350	42350	0
98	20231110	183800	1406017500	42350	42350	42350	42350	0
99	20231110	183700	1406017500	42350	42350	42350	42350	0
100	20231110	183600	1406017500	42350	42350	42350	42350	0
101	20231110	183500	1406017500	42350	42350	42350	42350	0
102	20231110	183400	1406017500	42350	42350	42350	42350	0
103	20231110	183300	1406017500	42350	42350	42350	42350	0
104	20231110	183200	1406017500	42350	42350	42350	42350	0
105	20231110	183100	1406017500	42350	42350	42350	42350	0
106	20231110	183000	1406017500	42350	42350	42350	42350	0
107	20231110	182900	1406017500	42350	42350	42350	42350	0
108	20231110	182800	1406017500	42350	42350	42350	42350	0
109	20231110	182700	1406017500	42350	42350	42350	42350	0
110	20231110	182600	1406017500	42350	42350	42350	42350	0
111	20231110	182500	1406017500	42350	42350	42350	42350	0
112	20231110	182400	1406017500	42350	42350	42350	42350	0
113	20231110	182300	1406017500	42350	42350	42350	42350	0
114	20231110	182200	1406017500	42350	42350	42350	42350	0
115	20231110	182100	1406017500	42350	42350	42350	42350	0
116	20231110	182000	1406017500	42350	42350	42350	42350	0
117	20231110	181900	1406017500	42350	42350	42350	42350	0
118	20231110	181800	1406017500	42350	42350	42350	42350	0
119	20231110	181700	1406017500	42350	42350	42350	42350	0
120	20231110	181600	1406017500	42350	42350	42350	42350	0
121	20231110	181500	1406017500	42350	42350	42350	42350	0
122	20231110	181400	1406017500	42350	42350	42350	42350	604
123	20231110	181300	1406017500	42350	42350	42350	42350	0
124	20231110	181200	1406017500	42350	42350	42350	42350	0
125	20231110	181100	1406017500	42350	42350	42350	42350	0
126	20231110	181000	1406017500	42350	42350	42350	42350	0
127	20231110	180900	1406017500	42350	42350	42350	42350	0
128	20231110	180800	1406017500	42350	42350	42350	42350	0
129	20231110	180700	1406017500	42350	42350	42350	42350	0
130	20231110	180600	1406017500	42350	42350	42350	42350	0
131	20231110	180500	1406017500	42350	42350	42350	42350	0
132	20231110	180400	1406017500	42350	42350	42350	42350	0
133	20231110	180300	1406017500	42350	42350	42350	42350	0
134	20231110	180200	1406017500	42350	42350	42350	42350	0
135	20231110	180100	1406017500	42350	42350	42350	42350	0
136	20231110	180000	1406017500	42350	42350	42350	42350	0
137	20231110	175900	1406017500	42350	42350	42350	42350	0
138	20231110	175800	1406017500	42350	42350	42350	42350	0
139	20231110	175700	1406017500	42350	42350	42350	42350	0
140	20231110	175600	1406017500	42350	42350	42350	42350	0
141	20231110	175500	1406017500	42350	42350	42350	42350	0
142	20231110	175400	1406017500	42350	42350	42350	42350	0
143	20231110	175300	1406017500	42350	42350	42350	42350	0
144	20231110	175200	1406017500	42350	42350	42350	42350	0
145	20231110	175100	1406017500	42350	42350	42350	42350	0
146	20231110	175000	1406017500	42350	42350	42350	42350	0
147	20231110	174900	1406017500	42350	42350	42350	42350	0
148	20231110	174800	1406017500	42350	42350	42350	42350	0
149	20231110	174700	1406017500	42350	42350	42350	42350	0
150	20231110	174600	1406017500	42350	42350	42350	42350	0
151	20231110	174500	1406017500	42350	42350	42350	42350	0
152	20231110	174400	1406017500	42350	42350	42350	42350	604
153	20231110	174300	1406017500	42350	42350	42350	42350	0
154	20231110	174200	1406017500	42350	42350	42350	42350	0
155	20231110	174100	1406017500	42350	42350	42350	42350	0
156	20231110	174000	1406017500	42350	42350	42350	42350	0
157	20231110	173900	1406017500	42350	42350	42350	42350	0
158	20231110	173800	1406017500	42350	42350	42350	42350	0
159	20231110	173700	1406017500	42350	42350	42350	42350	0
160	20231110	173600	1406017500	42350	42350	42350	42350	0
161	20231110	173500	1406017500	42350	42350	42350	42350	0
162	20231110	173400	1406017500	42350	42350	42350	42350	0
163	20231110	173300	1406017500	42350	42350	42350	42350	0
164	20231110	173200	1406017500	42350	42350	42350	42350	0
165	20231110	173100	1406017500	42350	42350	42350	42350	0
166	20231110	173000	1406017500	42350	42350	42350	42350	0
167	20231110	172900	1406017500	42350	42350	42350	42350	0
168	20231110	172800	1406017500	42350	42350	42350	42350	0
169	20231110	172700	1406017500	42350	42350	42350	42350	0
170	20231110	172600	1406017500	42350	42350	42350	42350	0
171	20231110	172500	1406017500	42350	42350	42350	42350	0
172	20231110	172400	1406017500	42350	42350	42350	42350	0
173	20231110	172300	1406017500	42350	42350	42350	42350	0
174	20231110	172200	1406017500	42350	42350	42350	42350	0
175	20231110	172100	1406017500	42350	42350	42350	42350	0
176	20231110	172000	1406017500	42350	42350	42350	42350	0
177	20231110	171900	1406017500	42350	42350	42350	42350	0
178	20231110	171800	1406017500	42350	42350	42350	42350	0
179	20231110	171700	1406017500	42350	42350	42350	42350	0
180	20231110	171600	1406017500	42350	42350	42350	42350	0
181	20231110	171500	1406017500	42350	42350	42350	42350	0
182	20231110	171400	1406017500	42350	42350	42350	42350	604
183	20231110	171300	1406017500	42350	42350	42350	42350	0
184	20231110	171200	1406017500	42350	42350	42350	42350	0
185	20231110	171100	1406017500	42350	42350	42350	42350	0
186	20231110	171000	1406017500	42350	42350	42350	42350	0
187	20231110	170900	1406017500	42350	42350	42350	42350	0
188	20231110	170800	1406017500	42350	42350	42350	42350	0
189	20231110	170700	1406017500	42350	42350	42350	42350	0
190	20231110	170600	1406017500	42350	42350	42350	42350	0
191	20231110	170500	1406017500	42350	42350	42350	42350	0
192	20231110	170400	1406017500	42350	42350	42350	42350	0
193	20231110	170300	1406017500	42350	42350	42350	42350	0
194	20231110	170200	1406017500	42350	42350	42350	42350	0
195	20231110	170100	1406017500	42350	42350	42350	42350	0
196	20231110	170000	1406017500	42350	42350	42350	42350	0
197	20231110	165900	1406017500	42350	42350	42350	42350	0
198	20231110	165800	1406017500	42350	42350	42350	42350	0
199	20231110	165700	1406017500	42350	42350	42350	42350	0
200	20231110	165600	1406017500	42350	42350	42350	42350	0
201	20231110	165500	1406017500	42350	42350	42350	42350	0
202	20231110	165400	1406017500	42350	42350	42350	42350	0
203	20231110	165300	1406017500	42350	42350	42350	42350	0
204	20231110	165200	1406017500	42350	42350	42350	42350	0
205	20231110	165100	1406017500	42350	42350	42350	42350	0
206	20231110	165000	1406017500	42350	42350	42350	42350	0
207	20231110	164900	1406017500	42350	42350	42350	42350	0
208	20231110	164800	1406017500	42350	42350	42350	42350	0
209	20231110	164700	1406017500	42350	42350	42350	42350	0
210	20231110	164600	1406017500	42350	42350	42350	42350	0
211	20231110	164500	1406017500	42350	42350	42350	42350	0
212	20231110	164400	1406017500	42350	42350	42350	42350	604
213	20231110	164300	1406017500	42350	42350	42350	42350	0
214	20231110	164200	1406017500	42350	42350	42350	42350	0
215	20231110	164100	1406017500	42350	42350	42350	42350	0
216	20231110	164000	1406017500	42350	42350	42350	42350	0
217	20231110	163900	1406017500	42350	42350	42350	42350	0
218	20231110	163800	1406017500	42350	42350	42350	42350	0
219	20231110	163700	1406017500	42350	42350	42350	42350	0
220	20231110	163600	1406017500	42350	42350	42350	42350	0
221	20231110	163500	1406017500	42350	42350	42350	42350	0
222	20231110	163400	1406017500	42350	42350	42350	42350	0
223	20231110	163300	1406017500	42350	42350	42350	42350	0
224	20231110	163200	1406017500	42350	42350	42350	42350	0
225	20231110	163100	1406017500	42350	42350	42350	42350	0
226	20231110	163000	1406017500	42350	42350	42350	42350	0
227	20231110	162900	1406017500	42350	42350	42350	42350	0
228	20231110	162800	1406017500	42350	42350	42350	42350	0
229	20231110	162700	1406017500	42350	42350	42350	42350	0
230	20231110	162600	1406017500	42350	42350	42350	42350	0
231	20231110	162500	1406017500	42350	42350	42350	42350	0
232	20231110	162400	1406017500	42350	42350	42350	42350	0
233	20231110	162300	1406017500	42350	42350	42350	42350	0
234	20231110	162200	1406017500	42350	42350	42350	42350	0
235	20231110	162100	1406017500	42350	42350	42350	42350	0
236	20231110	162000	1406017500	42350	42350	42350	42350	0
237	20231110	161900	1406017500	42350	42350	42350	42350	0
238	20231110	161800	1406017500	42350	42350	42350	42350	0
239	20231110	161700	1406017500	42350	42350	42350	42350	0
240	20231110	161600	1406017500	42350	42350	42350	42350	0
241	20231110	161500	1406017500	42350	42350	42350	42350	0
242	20231110	161400	1406017500	42350	42350	42350	42350	604
243	20231110	161300	1406017500	42350	42350	42350	42350	0
244	20231110	161200	1406017500	42350	42350	42350	42350	0
245	20231110	161100	1406017500	42350	42350	42350	42350	0
246	20231110	161000	1406017500	42350	42350	42350	42350	0
247	20231110	160900	1406017500	42350	42350	42350	42350	0
248	20231110	160800	1406017500	42350	42350	42350	42350	0
249	20231110	160700	1406017500	42350	42350	42350	42350	0
250	20231110	160600	1406017500	42350	42350	42350	42350	0
251	20231110	160500	1406017500	42350	42350	42350	42350	0
252	20231110	160400	1406017500	42350	42350	42350	42350	0
253	20231110	160300	1406017500	42350	42350	42350	42350	0
254	20231110	160200	1406017500	42350	42350	42350	42350	0
255	20231110	160100	1406017500	42350	42350	42350	42350	0
256	20231110	160000	1406017500	42350	42350	42350	42350	0
257	20231110	155900	1406017500	42350	42350	42350	42350	0
258	20231110	155800	1406017500	42350	42350	42350	42350	0
259	20231110	155700	1406017500	42350	42350	42350	42350	0
260	20231110	155600	1406017500	42350	42350	42350	42350	0
261	20231110	155500	1406017500	42350	42350	42350	42350	0
262	20231110	155400	1406017500	42350	42350	42350	42350	0
263	20231110	155300	1406017500	42350	42350	42350	42350	0
264	20231110	155200	1406017500	42350	42350	42350	42350	0
265	20231110	155100	1406017500	42350	42350	42350	42350	0
266	20231110	155000	1406017500	42350	42350	42350	42350	0
267	20231110	154900	1406017500	42350	42350	42350	42350	0
268	20231110	154800	1406017500	42350	42350	42350	42350	0
269	20231110	154700	1406017500	42350	42350	42350	42350	0
270	20231110	154600	1406017500	42350	42350	42350	42350	0
271	20231110	154500	1406017500	42350	42350	42350	42350	0
272	20231110	154400	1406017500	42350	42350	42350	42350	604
273	20231110	154300	1406017500	42350	42350	42350	42350	0
274	20231110	154200	1406017500	42350	42350	42350	42350	0
275	20231110	154100	1406017500	42350	42350	42350	42350	0
276	20231110	154000	1406017500	42350	42350	42350	42350	0
277	20231110	153900	1406017500	42350	42350	42350	42350	0
278	20231110	153800	1406017500	42350	42350	42350	42350	0
279	20231110	153700	1406017500	42350	42350	42350	42350	0
280	20231110	153600	1406017500	42350	42350	42350	42350	0
281	20231110	153500	1406017500	42350	42350	42350	42350	0
282	20231110	153400	1406017500	42350	42350	42350	42350	0
283	20231110	153300	1406017500	42350	42350	42350	42350	0
284	20231110	153200	1406017500	42350	42350	42350	42350	0
285	20231110	153100	1406017500	42350	42350	42350	42350	0
286	20231110	153000	1406017500	42350	42350	42350	42350	604
287	20231110	152900	1380438100	41950	41950	41950	41950	0
288	20231110	152800	1380438100	41950	41950	41950	41950	0
289	20231110	152700	1380438100	41950	41950	41950	41950	0
290	20231110	152600	1380438100	41950	41950	41950	41950	0
291	20231110	152500	1380438100	41950	41950	41950	41950	0
292	20231110	152400	1380438100	41950	41950	41950	41950	0
293	20231110	152300	1380438100	41950	41950	41950	41950	0
294	20231110	152200	1380438100	41950	41950	41950	41950	0
295	20231110	152100	1380438100	41950	41950	41950	41950	0
296	20231110	152000	1380438100	41950	41950	41950	41950	0
297	20231110	151900	1380438100	41950	42150	42350	41950	350
298	20231110	151800	1365740500	42350	42300	42350	42300	21
299	20231110	151700	1364851200	42050	42000	42400	42000	107
300	20231110	151600	1360356450	42000	42100	42150	42000	218
301	20231110	151500	1351199100	42100	42200	42200	42100	46
302	20231110	151400	1349259850	42150	42200	42200	42150	58
303	20231110	151300	1346814750	42150	42050	42150	42050	50
304	20231110	151200	1344711550	42000	42000	42050	42000	81
305	20231110	151100	1341309200	42000	41950	42000	41950	57
306	20231110	151000	1338915550	42000	42000	42000	42000	50
307	20231110	150900	1336815550	42000	42100	42100	42000	15
308	20231110	150800	1336184750	42100	41900	42100	41900	205
309	20231110	150700	1327580050	41850	41850	41850	41850	7
310	20231110	150600	1327287100	41950	41900	41950	41800	244
311	20231110	150500	1317057150	41900	41900	41900	41900	0
312	20231110	150400	1317057150	41900	41950	42000	41900	25
313	20231110	150300	1316008450	42050	41950	42050	41950	21
314	20231110	150200	1315127400	41900	41850	41900	41800	76
315	20231110	150100	1311946200	41850	41850	41850	41850	50
316	20231110	150000	1309853700	41800	41800	41800	41800	12
317	20231110	145900	1309352100	41850	41900	41900	41850	71
318	20231110	145800	1306380350	41900	41900	41950	41850	49
319	20231110	145700	1304327500	41900	41850	41900	41850	57
320	20231110	145600	1301939550	41900	41950	41950	41900	90
321	20231110	145500	1298166550	41850	41900	41900	41850	57
322	20231110	145400	1295778600	41950	41850	41950	41800	57
323	20231110	145300	1293388400	41900	41900	41900	41900	59
324	20231110	145200	1290916300	41900	41900	41900	41900	1
325	20231110	145100	1290874400	41900	42050	42050	41900	58
326	20231110	145000	1288439050	42000	42050	42050	42000	112
327	20231110	144900	1283734850	42050	42000	42050	42000	70
328	20231110	144800	1280794700	42000	42000	42000	42000	56
329	20231110	144700	1278442700	42000	42100	42100	42000	48
330	20231110	144600	1276424300	42100	42100	42100	42100	65
331	20231110	144500	1273687800	42100	42100	42150	42100	59
332	20231110	144400	1271203750	42150	42150	42150	42100	67
333	20231110	144300	1268382550	42250	42250	42250	42150	9
334	20231110	144200	1268002550	42150	42300	42300	42150	164
335	20231110	144100	1261085400	42350	42350	42350	42350	7
336	20231110	144000	1260788950	42600	42550	42600	42300	58
337	20231110	143900	1258321500	42550	42500	42650	42500	79
338	20231110	143800	1254957600	42300	42450	42500	42300	125
339	20231110	143700	1249648400	42450	42500	42500	42300	166
340	20231110	143600	1242611200	42450	42500	42500	42300	526
341	20231110	143500	1220341450	42450	42450	42500	42450	106
342	20231110	143400	1215840700	42450	42500	42500	42450	89
343	20231110	143300	1212060550	42500	42450	42500	42300	98
344	20231110	143200	1207902350	42450	42450	42450	42300	104
345	20231110	143100	1203492100	42450	42500	42500	42300	117
346	20231110	143000	1198525950	42500	42450	42500	42450	125
347	20231110	142900	1193216650	42500	42450	42500	42450	146
348	20231110	142800	1187014550	42500	42400	42500	42400	155
349	20231110	142700	1180432600	42400	42300	42450	42300	108
350	20231110	142600	1175855050	42300	42000	42450	41950	314
351	20231110	142500	1162557750	42250	41950	42300	41950	172
352	20231110	142400	1155312800	41950	41800	41950	41800	111
353	20231110	142300	1150659900	41750	41700	41750	41700	57
354	20231110	142200	1148280500	41800	41800	41800	41800	7
355	20231110	142100	1147987900	42050	41700	42050	41700	217
356	20231110	142000	1138910500	41600	41700	41700	41600	21
357	20231110	141900	1138035300	41700	41750	41750	41700	8
358	20231110	141800	1137701650	41700	41700	41700	41700	60
359	20231110	141700	1135199650	41700	41700	41700	41700	52
360	20231110	141600	1133031250	41650	41650	41900	41650	292
361	20231110	141500	1120838600	41650	41650	41650	41650	58
362	20231110	141400	1118422900	41650	41650	41650	41650	7
363	20231110	141300	1118131350	41700	41600	41700	41600	57
364	20231110	141200	1115755150	41700	41700	41700	41700	50
365	20231110	141100	1113670150	41600	41650	41750	41600	225
366	20231110	141000	1104281500	41600	41650	41650	41600	65
367	20231110	140900	1101577100	41600	41700	41700	41600	11
368	20231110	140800	1101119050	41750	41750	41750	41750	5
369	20231110	140700	1100910300	41700	41750	41750	41700	105
370	20231110	140600	1096526900	41750	41700	41750	41700	42
371	20231110	140500	1094773900	41700	41700	41700	41700	54
372	20231110	140400	1092522100	41700	41650	41700	41650	107
373	20231110	140300	1088063050	41650	41650	41650	41650	0
374	20231110	140200	1088063050	41650	41700	41700	41650	57
375	20231110	140100	1085686500	41650	41750	41750	41650	37
376	20231110	140000	1084142350	41750	41800	41800	41750	8
377	20231110	135900	1083808300	41800	41800	41800	41800	4
378	20231110	135800	1083641100	41750	41800	41800	41750	7
379	20231110	135700	1083348800	41750	41950	41950	41750	46
380	20231110	135600	1081420200	41850	42000	42000	41850	7
381	20231110	135500	1081126950	42500	41750	42500	41750	369
382	20231110	135400	1065526150	41800	41850	41850	41800	56
383	20231110	135300	1063184800	41900	41950	41950	41900	26
384	20231110	135200	1062094950	41950	42100	42250	41900	128
385	20231110	135100	1056700550	41950	41850	41950	41850	16
386	20231110	135000	1056030050	42250	41700	42250	41650	380
387	20231110	134900	1040091200	41600	41650	41650	41600	57
388	20231110	134800	1037717500	41650	41650	41700	41650	110
389	20231110	134700	1033133350	41600	41600	41600	41600	57
390	20231110	134600	1030762150	41600	41550	41600	41550	95
391	20231110	134500	1026812650	41550	41550	41550	41500	157
392	20231110	134400	1020294300	41550	41600	41600	41500	58
393	20231110	134300	1017884700	41550	41600	41600	41550	12
394	20231110	134200	1017385900	41550	41600	41600	41550	27
395	20231110	134100	1016263700	41650	41600	41650	41600	97
396	20231110	134000	1012226150	41600	41600	41650	41600	76
397	20231110	133900	1009063600	41600	41550	41600	41500	57
398	20231110	133800	1006692850	41550	41550	41550	41500	57
399	20231110	133700	1004324800	41550	41550	41550	41500	88
400	20231110	133600	1000670900	41500	41550	41550	41500	68
401	20231110	133500	997845850	41550	41550	41550	41550	50
402	20231110	133400	995768350	41550	41550	41550	41550	57
403	20231110	133300	993400000	41500	41500	41550	41500	78
404	20231110	133200	990162850	41500	41500	41500	41500	61
405	20231110	133100	987631350	41500	41500	41500	41500	236
406	20231110	133000	977837350	41500	41500	41500	41500	50
407	20231110	132900	975762350	41550	41550	41550	41550	3
408	20231110	132800	975637700	41550	41550	41550	41550	50
409	20231110	132700	973560200	41550	41550	41550	41550	50
410	20231110	132600	971482700	41550	41550	41550	41550	75
411	20231110	132500	968366450	41550	41550	41550	41550	1
412	20231110	132400	968324900	41550	41550	41550	41550	28
413	20231110	132300	967161500	41550	41550	41550	41550	0
414	20231110	132200	967161500	41550	41550	41550	41550	1
415	20231110	132100	967119950	41600	41500	41600	41500	53
416	20231110	132000	964919300	41450	41500	41500	41450	59
417	20231110	131900	962473300	41500	41500	41500	41500	50
418	20231110	131800	960398300	41500	41500	41500	41500	4
419	20231110	131700	960232300	41550	41500	41550	41450	73
420	20231110	131600	957205250	41500	41450	41600	41450	182
421	20231110	131500	949651800	41450	41500	41500	41450	51
422	20231110	131400	947537800	41450	41450	41450	41450	111
423	20231110	131300	942936850	41450	41500	41500	41450	156
424	20231110	131200	936470500	41500	41500	41500	41500	40
425	20231110	131100	934810500	41500	41500	41500	41500	178
426	20231110	131000	927423500	41500	41550	41550	41500	53
427	20231110	130900	925223850	41500	41550	41550	41500	62
428	20231110	130800	922650600	41500	41550	41550	41500	59
429	20231110	130700	920201950	41550	41550	41550	41550	20
430	20231110	130600	919370950	41550	41550	41550	41550	111
431	20231110	130500	914758900	41650	41600	41650	41600	17
432	20231110	130400	914051250	42050	41500	42050	41500	136
433	20231110	130300	908389300	41500	41500	41500	41500	29
434	20231110	130200	907185800	41500	41500	41500	41500	180
435	20231110	130100	899715800	41500	41500	41500	41500	50
436	20231110	130000	897640800	41500	41500	41500	41500	50
437	20231110	125900	895565800	41500	41500	41550	41500	153
438	20231110	125800	889216150	41500	41550	41550	41500	109
439	20231110	125700	884692200	41550	41550	41550	41550	10
440	20231110	125600	884276700	41600	41550	41600	41550	53
441	20231110	125500	882074400	41550	41550	41550	41550	46
442	20231110	125400	880163100	41550	41550	41550	41550	5
443	20231110	125300	879955350	41550	41550	41600	41550	22
444	20231110	125200	879041150	41550	41550	41600	41550	81
445	20231110	125100	875673200	41550	41550	41600	41550	131
446	20231110	125000	870226200	41500	41550	41550	41500	111
447	20231110	124900	865619650	41500	41550	41550	41500	55
448	20231110	124800	863336900	41550	41500	41550	41500	81
449	20231110	124700	859975100	41500	41550	41550	41500	55
450	20231110	124600	857692350	41550	41550	41550	41550	32
451	20231110	124500	856362750	41550	41600	41600	41550	55
452	20231110	124400	854077250	41550	41500	41600	41500	72
453	20231110	124300	851086100	41500	41550	41550	41500	53
454	20231110	124200	848886450	41550	41550	41550	41550	46
455	20231110	124100	846975150	41550	41550	41550	41550	51
456	20231110	124000	844856100	41550	41550	41550	41550	50
457	20231110	123900	842778600	41550	41550	41550	41550	50
458	20231110	123800	840701100	41550	41550	41550	41550	101
459	20231110	123700	836504550	41550	41550	41550	41550	0
460	20231110	123600	836504550	41550	41550	41550	41550	50
461	20231110	123500	834427050	41550	41550	41550	41550	50
462	20231110	123400	832349550	41550	41550	41550	41550	90
463	20231110	123300	828610050	41550	41550	41550	41550	50
464	20231110	123200	826532550	41600	41600	41600	41550	67
465	20231110	123100	823747850	41550	41650	41650	41550	441
466	20231110	123000	805411050	41650	41650	41650	41650	100
467	20231110	122900	801246050	41700	41700	41700	41700	8
468	20231110	122800	800912450	41700	41650	41700	41650	150
469	20231110	122700	794664100	41700	41750	41750	41700	300
470	20231110	122600	782153700	41750	41750	41750	41750	30
471	20231110	122500	780901200	41750	41800	41800	41750	88
472	20231110	122400	777226200	41800	41750	41800	41750	14
473	20231110	122300	776641600	41750	41750	41750	41750	97
474	20231110	122200	772591850	41750	41700	41750	41700	101
475	20231110	122100	768377750	41700	41700	41700	41700	50
476	20231110	122000	766292750	41650	41600	41650	41600	85
477	20231110	121900	762755000	41600	41600	41600	41600	107
478	20231110	121800	758303800	41600	41700	41700	41600	25
479	20231110	121700	757262600	41700	41700	41700	41700	54
480	20231110	121600	755010800	41700	41750	41750	41700	52
481	20231110	121500	752842300	41800	41800	41800	41800	2
482	20231110	121400	752758700	41800	41750	41850	41750	49
483	20231110	121300	750708200	41750	41750	41750	41750	7
484	20231110	121200	750415950	41750	41750	41750	41750	93
485	20231110	121100	746533200	41750	41750	41750	41750	8
486	20231110	121000	746199200	41750	41800	41850	41700	411
487	20231110	120900	729028700	41700	41650	41700	41650	699
488	20231110	120800	699905200	41650	41700	41700	41650	5
489	20231110	120700	699696900	41700	41700	41700	41700	2
490	20231110	120600	699613500	41700	41700	41700	41700	62
491	20231110	120500	697028100	41700	41700	41700	41700	32
492	20231110	120400	695693700	41600	41500	41600	41450	853
493	20231110	120300	660273100	41500	41500	41500	41500	260
494	20231110	120200	649483100	41550	41550	41550	41500	24
495	20231110	120100	648486000	41550	41500	41550	41500	35
496	20231110	120000	647033400	41550	41550	41550	41550	40
497	20231110	115900	645371400	41600	41650	41650	41600	451
498	20231110	115800	626601900	41750	41750	41750	41650	162
499	20231110	115700	619848300	41750	41800	41800	41750	217
500	20231110	115600	610782000	41850	41850	41850	41850	1
501	20231110	115500	610740150	41850	41850	41850	41850	0
502	20231110	115400	610740150	41850	41850	41850	41850	2
503	20231110	115300	610656450	41850	41900	41900	41850	55
504	20231110	115200	608352350	41900	41850	41900	41850	97
505	20231110	115100	604292750	41750	41750	41750	41750	841
506	20231110	115000	569181000	41750	41750	41750	41750	6
507	20231110	114900	568930500	41750	41750	41750	41750	25
508	20231110	114800	567886750	41750	41800	41850	41750	259
509	20231110	114700	557061550	41850	41850	41850	41850	4
510	20231110	114600	556894150	41850	41850	41850	41850	185
511	20231110	114500	549151900	41850	41950	41950	41850	163
512	20231110	114400	542324200	41950	41950	41950	41900	152
513	20231110	114300	535955150	41950	41950	41950	41950	74
514	20231110	114200	532850850	42000	42000	42000	42000	353
515	20231110	114100	518024850	42000	42000	42050	42000	62
516	20231110	114000	515420500	42050	42050	42050	42050	241
517	20231110	113900	505286450	42050	42150	42150	42050	571
518	20231110	113800	481258400	42100	42150	42150	42100	12
519	20231110	113700	480753100	42150	42150	42150	42150	2
520	20231110	113600	480668800	42150	42150	42150	42100	14
521	20231110	113500	480079200	42150	42150	42150	42150	100
522	20231110	113400	475864200	42150	42150	42150	42150	0
523	20231110	113300	475864200	42150	42150	42150	42150	365
524	20231110	113200	460479450	42150	42150	42150	42150	0
525	20231110	113100	460479450	42150	42150	42150	42150	0
526	20231110	113000	460479450	42150	42150	42150	42150	0
527	20231110	112900	460479450	42150	42150	42150	42150	5
528	20231110	112800	460268700	42150	42150	42150	42150	7
529	20231110	112700	459973650	42150	42150	42150	42150	1
530	20231110	112600	459931500	42150	42150	42150	42150	157
531	20231110	112500	453313950	42200	42200	42200	42200	1
532	20231110	112400	453271750	42150	42150	42150	42150	112
533	20231110	112300	448550950	42150	42150	42150	42150	0
534	20231110	112200	448550950	42150	42150	42150	42150	26
535	20231110	112100	447455050	42200	42200	42200	42200	4
536	20231110	112000	447286250	42250	42250	42250	42250	69
537	20231110	111900	444371000	42250	42250	42250	42250	1
538	20231110	111800	444328750	42250	42250	42250	42250	2
539	20231110	111700	444244250	42250	42200	42250	42200	194
540	20231110	111600	436047800	42150	42150	42150	42150	398
541	20231110	111500	419272100	42150	42150	42150	42150	118
542	20231110	111400	414298400	42150	42150	42150	42150	5
543	20231110	111300	414087650	42150	42150	42150	42150	0
544	20231110	111200	414087650	42150	42150	42150	42150	165
545	20231110	111100	407132900	42100	42150	42150	42100	46
546	20231110	111000	405196150	42150	42150	42150	42150	4
547	20231110	110900	405027550	42150	42150	42150	42150	43
548	20231110	110800	403215100	42250	42200	42250	42200	5
549	20231110	110700	403004050	42250	42250	42250	42250	0
550	20231110	110600	403004050	42250	42250	42250	42250	30
551	20231110	110500	401736550	42200	42300	42300	42200	345
552	20231110	110400	387154650	42400	42400	42400	42400	2
553	20231110	110300	387069850	42450	42450	42450	42450	12
554	20231110	110200	386560450	42450	42450	42450	42450	0
555	20231110	110100	386560450	42450	42450	42450	42450	73
556	20231110	110000	383461600	42750	42750	42750	42750	0
557	20231110	105900	383461600	42750	42400	42750	42350	79
558	20231110	105800	380100150	42400	42300	42400	42300	210
559	20231110	105700	371199300	42300	42200	42300	42200	435
560	20231110	105600	352831650	42200	42200	42200	42200	125
561	20231110	105500	347556650	42200	42250	42250	42200	82
562	20231110	105400	344093000	42300	42300	42300	42300	17
563	20231110	105300	343373900	42300	42300	42300	42300	137
564	20231110	105200	337578800	42300	42350	42350	42300	87
565	20231110	105100	333895450	42350	42350	42350	42350	116
566	20231110	105000	328982850	42350	42400	42400	42350	41
567	20231110	104900	327244550	42400	42400	42400	42400	0
568	20231110	104800	327244550	42400	42400	42400	42400	21
569	20231110	104700	326354150	42450	42450	42450	42450	0
570	20231110	104600	326354150	42450	42500	42500	42400	89
571	20231110	104500	322573500	42500	42500	42500	42500	5
572	20231110	104400	322361000	42500	42550	42550	42500	6
573	20231110	104300	322105750	42550	42550	42550	42550	1
574	20231110	104200	322063200	42550	42500	42550	42500	2
575	20231110	104100	321978150	42600	42600	42600	42600	141
576	20231110	104000	315971550	42600	42600	42600	42600	11
577	20231110	103900	315502950	42800	42650	42800	42650	43
578	20231110	103800	313663900	43100	42700	43100	42700	141
579	20231110	103700	307613300	42500	42500	42500	42500	162
580	20231110	103600	300728300	42400	42400	42400	42400	372
581	20231110	103500	284955500	42400	42400	42400	42400	1
582	20231110	103400	284913100	42350	42400	42400	42350	7
583	20231110	103300	284616500	42400	42400	42400	42400	227
584	20231110	103200	274991700	42400	42450	42450	42400	129
585	20231110	103100	269516850	42450	42450	42450	42450	19
586	20231110	103000	268710300	42500	42500	42500	42450	492
587	20231110	102900	247803000	42550	42550	42550	42550	217
588	20231110	102800	238569650	42550	42550	42550	42550	15
589	20231110	102700	237931400	42600	42600	42600	42600	1
590	20231110	102600	237888800	42600	42600	42600	42600	0
591	20231110	102500	237888800	42600	42600	42600	42600	0
592	20231110	102400	237888800	42600	42600	42600	42600	100
593	20231110	102300	233628800	42600	42600	42600	42600	0
594	20231110	102200	233628800	42600	42600	42600	42600	403
595	20231110	102100	216461000	42600	42600	42600	42600	50
596	20231110	102000	214331000	42600	42600	42600	42600	10
597	20231110	101900	213905000	42650	42650	42650	42650	50
598	20231110	101800	211772500	42650	42650	42650	42650	112
599	20231110	101700	206995700	42700	42700	42700	42700	322
600	20231110	101600	193246300	42750	42900	42900	42750	514
601	20231110	101500	171247700	42900	42900	42900	42900	0
602	20231110	101400	171247700	42900	42900	42900	42900	6
603	20231110	101300	170990300	42950	42950	42950	42950	1
604	20231110	101200	170947350	42950	42950	42950	42950	10
605	20231110	101100	170517850	42850	42850	42850	42850	1
606	20231110	101000	170475000	42850	42850	42850	42850	149
607	20231110	100900	164090350	42850	42850	42850	42850	85
608	20231110	100800	160448100	42850	42850	42850	42850	1
609	20231110	100700	160405250	42950	42950	42950	42950	0
610	20231110	100600	160405250	42950	42900	42950	42900	112
611	20231110	100500	155599950	42950	42950	42950	42950	21
612	20231110	100400	154698000	42900	42950	42950	42900	3
613	20231110	100300	154569250	42950	42950	42950	42950	13
614	20231110	100200	154010900	43000	43000	43000	43000	2
615	20231110	100100	153924900	43050	43050	43050	43050	35
616	20231110	100000	152418150	43100	43100	43100	43100	2
617	20231110	095900	152331950	43050	43050	43050	43050	6
618	20231110	095800	152073650	43100	43100	43100	43100	0
619	20231110	095700	152073650	43100	43100	43100	43100	0
620	20231110	095600	152073650	43100	43100	43100	43100	0
621	20231110	095500	152073650	43100	43100	43100	43100	2
622	20231110	095400	151987450	42950	42950	42950	42950	0
623	20231110	095300	151987450	42950	42950	42950	42950	90
624	20231110	095200	148121950	42900	42850	42900	42850	6
625	20231110	095100	147864650	42850	42850	42850	42850	3
626	20231110	095000	147736100	42900	42900	42900	42900	8
627	20231110	094900	147392900	42950	42950	42950	42950	100
628	20231110	094800	143097900	42950	42950	42950	42950	1
629	20231110	094700	143054950	42900	42900	42900	42900	0
630	20231110	094600	143054950	42900	42800	42900	42800	8
631	20231110	094500	142712450	42800	42800	42800	42800	0
632	20231110	094400	142712450	42800	42800	42800	42800	0
633	20231110	094300	142712450	42800	42800	42800	42800	1
634	20231110	094200	142669650	42800	42800	42800	42800	12
635	20231110	094100	142156050	42750	42800	42800	42750	20
636	20231110	094000	141300850	43000	43000	43000	43000	1
637	20231110	093900	141257850	42800	42800	42800	42800	0
638	20231110	093800	141257850	42800	42800	42900	42800	5
639	20231110	093700	141043750	42900	42950	43000	42900	6
640	20231110	093600	140786050	42900	42900	42900	42900	33
641	20231110	093500	139370350	42750	42850	42850	42750	3
642	20231110	093400	139242000	42850	42850	42850	42850	0
643	20231110	093300	139242000	42850	42800	42850	42800	8
644	20231110	093200	138899400	42850	42750	42850	42700	31
645	20231110	093100	137574950	42700	42750	42750	42700	11
646	20231110	093000	137104800	42750	42800	42800	42750	30
647	20231110	092900	135822250	42750	42750	42750	42750	0
648	20231110	092800	135822250	42750	42750	42750	42750	0
649	20231110	092700	135822250	42750	42750	42750	42750	1
650	20231110	092600	135779500	42750	42750	42750	42750	1
651	20231110	092500	135736750	42800	42800	42800	42750	7
652	20231110	092400	135437200	42700	42700	42700	42700	0
653	20231110	092300	135437200	42700	42700	42700	42700	0
654	20231110	092200	135437200	42700	42700	42700	42700	0
655	20231110	092100	135437200	42700	42650	42700	42650	102
656	20231110	092000	131081850	42650	42650	42700	42600	178
657	20231110	091900	123497300	42650	42950	42950	42650	760
658	20231110	091800	90950650	43000	43050	43050	43000	149
659	20231110	091700	84542850	43150	43150	43150	43150	2
660	20231110	091600	84456550	43100	43100	43100	43100	34
661	20231110	091500	82991150	43100	43050	43100	43050	104
662	20231110	091400	78509150	43050	43050	43050	43050	1
663	20231110	091300	78466100	42950	43050	43050	42950	18
664	20231110	091200	77692800	42950	43000	43000	42950	75
665	20231110	091100	74470100	43000	43100	43100	43000	154
666	20231110	091000	67847600	43000	43000	43000	43000	0
667	20231110	090900	67847600	43000	43050	43050	43000	105
668	20231110	090800	63330200	43100	43100	43100	43100	0
669	20231110	090700	63330200	43100	43200	43200	43100	141
670	20231110	090600	57240600	43200	43200	43200	43200	250
671	20231110	090500	46440600	43150	43400	43450	42800	653
672	20231110	090400	18295600	43450	43450	43450	43450	0
673	20231110	090300	18295600	43450	43600	43600	43450	324
674	20231110	090200	4188200	43600	43750	43750	43600	61
675	20231110	090100	1526000	43600	43600	43600	43600	0
676	20231110	090000	1526000	43600	43600	43600	43600	35