KissMeData/102940/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	200700	914430050	27300	27300	27300	27300	900
3	20231108	200600	914430050	27300	27300	27300	27300	0
4	20231108	200500	914430050	27300	27300	27300	27300	0
5	20231108	200400	914430050	27300	27300	27300	27300	0
6	20231108	200300	914430050	27300	27300	27300	27300	0
7	20231108	200200	914430050	27300	27300	27300	27300	0
8	20231108	200100	914430050	27300	27300	27300	27300	0
9	20231108	200000	914430050	27300	27300	27300	27300	0
10	20231108	195900	914430050	27300	27300	27300	27300	0
11	20231108	195800	914430050	27300	27300	27300	27300	0
12	20231108	195700	914430050	27300	27300	27300	27300	0
13	20231108	195600	914430050	27300	27300	27300	27300	0
14	20231108	195500	914430050	27300	27300	27300	27300	0
15	20231108	195400	914430050	27300	27300	27300	27300	0
16	20231108	195300	914430050	27300	27300	27300	27300	0
17	20231108	195200	914430050	27300	27300	27300	27300	0
18	20231108	195100	914430050	27300	27300	27300	27300	0
19	20231108	195000	914430050	27300	27300	27300	27300	0
20	20231108	194900	914430050	27300	27300	27300	27300	0
21	20231108	194800	914430050	27300	27300	27300	27300	0
22	20231108	194700	914430050	27300	27300	27300	27300	0
23	20231108	194600	914430050	27300	27300	27300	27300	0
24	20231108	194500	914430050	27300	27300	27300	27300	0
25	20231108	194400	914430050	27300	27300	27300	27300	0
26	20231108	194300	914430050	27300	27300	27300	27300	0
27	20231108	194200	914430050	27300	27300	27300	27300	0
28	20231108	194100	914430050	27300	27300	27300	27300	0
29	20231108	194000	914430050	27300	27300	27300	27300	0
30	20231108	193900	914430050	27300	27300	27300	27300	0
31	20231108	193800	914430050	27300	27300	27300	27300	0
32	20231108	193700	914430050	27300	27300	27300	27300	900
33	20231108	193600	914430050	27300	27300	27300	27300	0
34	20231108	193500	914430050	27300	27300	27300	27300	0
35	20231108	193400	914430050	27300	27300	27300	27300	0
36	20231108	193300	914430050	27300	27300	27300	27300	0
37	20231108	193200	914430050	27300	27300	27300	27300	0
38	20231108	193100	914430050	27300	27300	27300	27300	0
39	20231108	193000	914430050	27300	27300	27300	27300	0
40	20231108	192900	914430050	27300	27300	27300	27300	0
41	20231108	192800	914430050	27300	27300	27300	27300	0
42	20231108	192700	914430050	27300	27300	27300	27300	0
43	20231108	192600	914430050	27300	27300	27300	27300	0
44	20231108	192500	914430050	27300	27300	27300	27300	0
45	20231108	192400	914430050	27300	27300	27300	27300	0
46	20231108	192300	914430050	27300	27300	27300	27300	0
47	20231108	192200	914430050	27300	27300	27300	27300	0
48	20231108	192100	914430050	27300	27300	27300	27300	0
49	20231108	192000	914430050	27300	27300	27300	27300	0
50	20231108	191900	914430050	27300	27300	27300	27300	0
51	20231108	191800	914430050	27300	27300	27300	27300	0
52	20231108	191700	914430050	27300	27300	27300	27300	0
53	20231108	191600	914430050	27300	27300	27300	27300	0
54	20231108	191500	914430050	27300	27300	27300	27300	0
55	20231108	191400	914430050	27300	27300	27300	27300	0
56	20231108	191300	914430050	27300	27300	27300	27300	0
57	20231108	191200	914430050	27300	27300	27300	27300	0
58	20231108	191100	914430050	27300	27300	27300	27300	0
59	20231108	191000	914430050	27300	27300	27300	27300	0
60	20231108	190900	914430050	27300	27300	27300	27300	0
61	20231108	190800	914430050	27300	27300	27300	27300	0
62	20231108	190700	914430050	27300	27300	27300	27300	900
63	20231108	190600	914430050	27300	27300	27300	27300	0
64	20231108	190500	914430050	27300	27300	27300	27300	0
65	20231108	190400	914430050	27300	27300	27300	27300	0
66	20231108	190300	914430050	27300	27300	27300	27300	0
67	20231108	190200	914430050	27300	27300	27300	27300	0
68	20231108	190100	914430050	27300	27300	27300	27300	0
69	20231108	190000	914430050	27300	27300	27300	27300	0
70	20231108	185900	914430050	27300	27300	27300	27300	0
71	20231108	185800	914430050	27300	27300	27300	27300	0
72	20231108	185700	914430050	27300	27300	27300	27300	0
73	20231108	185600	914430050	27300	27300	27300	27300	0
74	20231108	185500	914430050	27300	27300	27300	27300	0
75	20231108	185400	914430050	27300	27300	27300	27300	0
76	20231108	185300	914430050	27300	27300	27300	27300	0
77	20231108	185200	914430050	27300	27300	27300	27300	0
78	20231108	185100	914430050	27300	27300	27300	27300	0
79	20231108	185000	914430050	27300	27300	27300	27300	0
80	20231108	184900	914430050	27300	27300	27300	27300	0
81	20231108	184800	914430050	27300	27300	27300	27300	0
82	20231108	184700	914430050	27300	27300	27300	27300	0
83	20231108	184600	914430050	27300	27300	27300	27300	0
84	20231108	184500	914430050	27300	27300	27300	27300	0
85	20231108	184400	914430050	27300	27300	27300	27300	0
86	20231108	184300	914430050	27300	27300	27300	27300	0
87	20231108	184200	914430050	27300	27300	27300	27300	0
88	20231108	184100	914430050	27300	27300	27300	27300	0
89	20231108	184000	914430050	27300	27300	27300	27300	0
90	20231108	183900	914430050	27300	27300	27300	27300	0
91	20231108	183800	914430050	27300	27300	27300	27300	0
92	20231108	183700	914430050	27300	27300	27300	27300	900
93	20231108	183600	914430050	27300	27300	27300	27300	0
94	20231108	183500	914430050	27300	27300	27300	27300	0
95	20231108	183400	914430050	27300	27300	27300	27300	0
96	20231108	183300	914430050	27300	27300	27300	27300	0
97	20231108	183200	914430050	27300	27300	27300	27300	0
98	20231108	183100	914430050	27300	27300	27300	27300	0
99	20231108	183000	914430050	27300	27300	27300	27300	0
100	20231108	182900	914430050	27300	27300	27300	27300	0
101	20231108	182800	914430050	27300	27300	27300	27300	0
102	20231108	182700	914430050	27300	27300	27300	27300	0
103	20231108	182600	914430050	27300	27300	27300	27300	0
104	20231108	182500	914430050	27300	27300	27300	27300	0
105	20231108	182400	914430050	27300	27300	27300	27300	0
106	20231108	182300	914430050	27300	27300	27300	27300	0
107	20231108	182200	914430050	27300	27300	27300	27300	0
108	20231108	182100	914430050	27300	27300	27300	27300	0
109	20231108	182000	914430050	27300	27300	27300	27300	0
110	20231108	181900	914430050	27300	27300	27300	27300	0
111	20231108	181800	914430050	27300	27300	27300	27300	0
112	20231108	181700	914430050	27300	27300	27300	27300	0
113	20231108	181600	914430050	27300	27300	27300	27300	0
114	20231108	181500	914430050	27300	27300	27300	27300	0
115	20231108	181400	914430050	27300	27300	27300	27300	0
116	20231108	181300	914430050	27300	27300	27300	27300	0
117	20231108	181200	914430050	27300	27300	27300	27300	0
118	20231108	181100	914430050	27300	27300	27300	27300	0
119	20231108	181000	914430050	27300	27300	27300	27300	0
120	20231108	180900	914430050	27300	27300	27300	27300	0
121	20231108	180800	914430050	27300	27300	27300	27300	0
122	20231108	180700	914430050	27300	27300	27300	27300	900
123	20231108	180600	914430050	27300	27300	27300	27300	0
124	20231108	180500	914430050	27300	27300	27300	27300	0
125	20231108	180400	914430050	27300	27300	27300	27300	0
126	20231108	180300	914430050	27300	27300	27300	27300	0
127	20231108	180200	914430050	27300	27300	27300	27300	0
128	20231108	180100	914430050	27300	27300	27300	27300	0
129	20231108	180000	914430050	27300	27300	27300	27300	0
130	20231108	175900	914430050	27300	27300	27300	27300	0
131	20231108	175800	914430050	27300	27300	27300	27300	0
132	20231108	175700	914430050	27300	27300	27300	27300	0
133	20231108	175600	914430050	27300	27300	27300	27300	0
134	20231108	175500	914430050	27300	27300	27300	27300	0
135	20231108	175400	914430050	27300	27300	27300	27300	0
136	20231108	175300	914430050	27300	27300	27300	27300	0
137	20231108	175200	914430050	27300	27300	27300	27300	0
138	20231108	175100	914430050	27300	27300	27300	27300	0
139	20231108	175000	914430050	27300	27300	27300	27300	0
140	20231108	174900	914430050	27300	27300	27300	27300	0
141	20231108	174800	914430050	27300	27300	27300	27300	0
142	20231108	174700	914430050	27300	27300	27300	27300	0
143	20231108	174600	914430050	27300	27300	27300	27300	0
144	20231108	174500	914430050	27300	27300	27300	27300	0
145	20231108	174400	914430050	27300	27300	27300	27300	0
146	20231108	174300	914430050	27300	27300	27300	27300	0
147	20231108	174200	914430050	27300	27300	27300	27300	0
148	20231108	174100	914430050	27300	27300	27300	27300	0
149	20231108	174000	914430050	27300	27300	27300	27300	0
150	20231108	173900	914430050	27300	27300	27300	27300	0
151	20231108	173800	914430050	27300	27300	27300	27300	0
152	20231108	173700	914430050	27300	27300	27300	27300	900
153	20231108	173600	914430050	27300	27300	27300	27300	0
154	20231108	173500	914430050	27300	27300	27300	27300	0
155	20231108	173400	914430050	27300	27300	27300	27300	0
156	20231108	173300	914430050	27300	27300	27300	27300	0
157	20231108	173200	914430050	27300	27300	27300	27300	0
158	20231108	173100	914430050	27300	27300	27300	27300	0
159	20231108	173000	914430050	27300	27300	27300	27300	0
160	20231108	172900	914430050	27300	27300	27300	27300	0
161	20231108	172800	914430050	27300	27300	27300	27300	0
162	20231108	172700	914430050	27300	27300	27300	27300	0
163	20231108	172600	914430050	27300	27300	27300	27300	0
164	20231108	172500	914430050	27300	27300	27300	27300	0
165	20231108	172400	914430050	27300	27300	27300	27300	0
166	20231108	172300	914430050	27300	27300	27300	27300	0
167	20231108	172200	914430050	27300	27300	27300	27300	0
168	20231108	172100	914430050	27300	27300	27300	27300	0
169	20231108	172000	914430050	27300	27300	27300	27300	0
170	20231108	171900	914430050	27300	27300	27300	27300	0
171	20231108	171800	914430050	27300	27300	27300	27300	0
172	20231108	171700	914430050	27300	27300	27300	27300	0
173	20231108	171600	914430050	27300	27300	27300	27300	0
174	20231108	171500	914430050	27300	27300	27300	27300	0
175	20231108	171400	914430050	27300	27300	27300	27300	0
176	20231108	171300	914430050	27300	27300	27300	27300	0
177	20231108	171200	914430050	27300	27300	27300	27300	0
178	20231108	171100	914430050	27300	27300	27300	27300	0
179	20231108	171000	914430050	27300	27300	27300	27300	0
180	20231108	170900	914430050	27300	27300	27300	27300	0
181	20231108	170800	914430050	27300	27300	27300	27300	0
182	20231108	170700	914430050	27300	27300	27300	27300	900
183	20231108	170600	914430050	27300	27300	27300	27300	0
184	20231108	170500	914430050	27300	27300	27300	27300	0
185	20231108	170400	914430050	27300	27300	27300	27300	0
186	20231108	170300	914430050	27300	27300	27300	27300	0
187	20231108	170200	914430050	27300	27300	27300	27300	0
188	20231108	170100	914430050	27300	27300	27300	27300	0
189	20231108	170000	914430050	27300	27300	27300	27300	0
190	20231108	165900	914430050	27300	27300	27300	27300	0
191	20231108	165800	914430050	27300	27300	27300	27300	0
192	20231108	165700	914430050	27300	27300	27300	27300	0
193	20231108	165600	914430050	27300	27300	27300	27300	0
194	20231108	165500	914430050	27300	27300	27300	27300	0
195	20231108	165400	914430050	27300	27300	27300	27300	0
196	20231108	165300	914430050	27300	27300	27300	27300	0
197	20231108	165200	914430050	27300	27300	27300	27300	0
198	20231108	165100	914430050	27300	27300	27300	27300	0
199	20231108	165000	914430050	27300	27300	27300	27300	0
200	20231108	164900	914430050	27300	27300	27300	27300	0
201	20231108	164800	914430050	27300	27300	27300	27300	0
202	20231108	164700	914430050	27300	27300	27300	27300	0
203	20231108	164600	914430050	27300	27300	27300	27300	0
204	20231108	164500	914430050	27300	27300	27300	27300	0
205	20231108	164400	914430050	27300	27300	27300	27300	0
206	20231108	164300	914430050	27300	27300	27300	27300	0
207	20231108	164200	914430050	27300	27300	27300	27300	0
208	20231108	164100	914430050	27300	27300	27300	27300	0
209	20231108	164000	914430050	27300	27300	27300	27300	0
210	20231108	163900	914430050	27300	27300	27300	27300	0
211	20231108	163800	914430050	27300	27300	27300	27300	0
212	20231108	163700	914430050	27300	27300	27300	27300	900
213	20231108	163600	914430050	27300	27300	27300	27300	0
214	20231108	163500	914430050	27300	27300	27300	27300	0
215	20231108	163400	914430050	27300	27300	27300	27300	0
216	20231108	163300	914430050	27300	27300	27300	27300	0
217	20231108	163200	914430050	27300	27300	27300	27300	0
218	20231108	163100	914430050	27300	27300	27300	27300	0
219	20231108	163000	914430050	27300	27300	27300	27300	0
220	20231108	162900	914430050	27300	27300	27300	27300	0
221	20231108	162800	914430050	27300	27300	27300	27300	0
222	20231108	162700	914430050	27300	27300	27300	27300	0
223	20231108	162600	914430050	27300	27300	27300	27300	0
224	20231108	162500	914430050	27300	27300	27300	27300	0
225	20231108	162400	914430050	27300	27300	27300	27300	0
226	20231108	162300	914430050	27300	27300	27300	27300	0
227	20231108	162200	914430050	27300	27300	27300	27300	0
228	20231108	162100	914430050	27300	27300	27300	27300	0
229	20231108	162000	914430050	27300	27300	27300	27300	0
230	20231108	161900	914430050	27300	27300	27300	27300	0
231	20231108	161800	914430050	27300	27300	27300	27300	0
232	20231108	161700	914430050	27300	27300	27300	27300	0
233	20231108	161600	914430050	27300	27300	27300	27300	0
234	20231108	161500	914430050	27300	27300	27300	27300	0
235	20231108	161400	914430050	27300	27300	27300	27300	0
236	20231108	161300	914430050	27300	27300	27300	27300	0
237	20231108	161200	914430050	27300	27300	27300	27300	0
238	20231108	161100	914430050	27300	27300	27300	27300	0
239	20231108	161000	914430050	27300	27300	27300	27300	0
240	20231108	160900	914430050	27300	27300	27300	27300	0
241	20231108	160800	914430050	27300	27300	27300	27300	0
242	20231108	160700	914430050	27300	27300	27300	27300	900
243	20231108	160600	914430050	27300	27300	27300	27300	0
244	20231108	160500	914430050	27300	27300	27300	27300	0
245	20231108	160400	914430050	27300	27300	27300	27300	0
246	20231108	160300	914430050	27300	27300	27300	27300	0
247	20231108	160200	914430050	27300	27300	27300	27300	0
248	20231108	160100	914430050	27300	27300	27300	27300	0
249	20231108	160000	914430050	27300	27300	27300	27300	0
250	20231108	155900	914430050	27300	27300	27300	27300	0
251	20231108	155800	914430050	27300	27300	27300	27300	0
252	20231108	155700	914430050	27300	27300	27300	27300	0
253	20231108	155600	914430050	27300	27300	27300	27300	0
254	20231108	155500	914430050	27300	27300	27300	27300	0
255	20231108	155400	914430050	27300	27300	27300	27300	0
256	20231108	155300	914430050	27300	27300	27300	27300	0
257	20231108	155200	914430050	27300	27300	27300	27300	0
258	20231108	155100	914430050	27300	27300	27300	27300	0
259	20231108	155000	914430050	27300	27300	27300	27300	0
260	20231108	154900	914430050	27300	27300	27300	27300	0
261	20231108	154800	914430050	27300	27300	27300	27300	0
262	20231108	154700	914430050	27300	27300	27300	27300	0
263	20231108	154600	914430050	27300	27300	27300	27300	0
264	20231108	154500	914430050	27300	27300	27300	27300	0
265	20231108	154400	914430050	27300	27300	27300	27300	0
266	20231108	154300	914430050	27300	27300	27300	27300	0
267	20231108	154200	914430050	27300	27300	27300	27300	0
268	20231108	154100	914430050	27300	27300	27300	27300	0
269	20231108	154000	914430050	27300	27300	27300	27300	0
270	20231108	153900	914430050	27300	27300	27300	27300	0
271	20231108	153800	914430050	27300	27300	27300	27300	0
272	20231108	153700	914430050	27300	27300	27300	27300	900
273	20231108	153600	914430050	27300	27300	27300	27300	0
274	20231108	153500	914430050	27300	27300	27300	27300	0
275	20231108	153400	914430050	27300	27300	27300	27300	0
276	20231108	153300	914430050	27300	27300	27300	27300	0
277	20231108	153200	914430050	27300	27300	27300	27300	0
278	20231108	153100	914430050	27300	27300	27300	27300	0
279	20231108	153000	914430050	27300	27300	27300	27300	900
280	20231108	152900	889860050	27300	27300	27300	27300	0
281	20231108	152800	889860050	27300	27300	27300	27300	0
282	20231108	152700	889860050	27300	27300	27300	27300	0
283	20231108	152600	889860050	27300	27300	27300	27300	0
284	20231108	152500	889860050	27300	27300	27300	27300	0
285	20231108	152400	889860050	27300	27300	27300	27300	0
286	20231108	152300	889860050	27300	27300	27300	27300	0
287	20231108	152200	889860050	27300	27300	27300	27300	0
288	20231108	152100	889860050	27300	27300	27300	27300	0
289	20231108	152000	889860050	27300	27300	27300	27300	0
290	20231108	151900	889860050	27300	27300	27300	27050	1219
291	20231108	151800	856833450	27300	27250	27300	27250	175
292	20231108	151700	852061950	27200	27450	27450	27000	1845
293	20231108	151600	802043950	27300	27350	27500	27250	954
294	20231108	151500	775996800	27500	27450	27550	27350	316
295	20231108	151400	767323550	27500	27400	27500	27300	417
296	20231108	151300	755913550	27400	27250	27450	27050	917
297	20231108	151200	730975950	27450	27500	27500	27200	453
298	20231108	151100	718577100	27500	27450	27550	27250	1704
299	20231108	151000	672026700	27600	27700	27700	27400	867
300	20231108	150900	648239900	27750	27650	27850	27550	288
301	20231108	150800	640299600	27650	27850	27850	27650	54
302	20231108	150700	638805950	27850	27700	27900	27600	1578
303	20231108	150600	595183850	27700	27500	27700	27500	714
304	20231108	150500	575535100	27500	27400	27500	27350	163
305	20231108	150400	571066350	27450	27400	27450	27350	218
306	20231108	150300	565093250	27250	27550	27550	27250	351
307	20231108	150200	555469900	27550	27750	27750	27250	728
308	20231108	150100	535558050	27700	27700	27700	27700	74
309	20231108	150000	533508250	27700	27550	27700	27450	324
310	20231108	145900	524574600	27250	27800	27850	27250	918
311	20231108	145800	499452750	27600	27750	27900	27600	469
312	20231108	145700	486476950	27900	27800	27900	27650	605
313	20231108	145600	469668350	27800	27950	28100	27250	1595
314	20231108	145500	425754750	27750	28000	28000	27750	201
315	20231108	145400	420154300	28200	28400	28400	27850	1219
316	20231108	145300	385972300	28200	28400	28400	28200	1059
317	20231108	145200	356044050	28450	28500	28500	28450	144
318	20231108	145100	351946700	28500	28500	28500	28500	0
319	20231108	145000	351946700	28500	28500	28500	28500	0
320	20231108	144900	351946700	28500	28500	28500	28500	10
321	20231108	144800	351661700	28700	28500	28750	28500	195
322	20231108	144700	346103400	28700	28700	28700	28700	0
323	20231108	144600	346103400	28700	28700	28700	28700	0
324	20231108	144500	346103400	28700	28700	28700	28700	19
325	20231108	144400	345558100	28700	28700	28700	28700	10
326	20231108	144300	345271100	28700	28700	28700	28700	0
327	20231108	144200	345271100	28700	28700	28700	28700	0
328	20231108	144100	345271100	28700	28700	28700	28700	0
329	20231108	144000	345271100	28700	28650	28700	28650	5
330	20231108	143900	345127750	28500	28500	28500	28500	7
331	20231108	143800	344928250	28700	28650	28700	28650	5
332	20231108	143700	344784950	28500	28600	28600	28500	85
333	20231108	143600	342357300	28700	28700	28700	28700	3
334	20231108	143500	342271200	28700	28700	28700	28700	41
335	20231108	143400	341094500	28700	28700	28700	28700	17
336	20231108	143300	340606600	28700	28700	28700	28700	0
337	20231108	143200	340606600	28700	28700	28700	28700	0
338	20231108	143100	340606600	28700	28700	28700	28700	0
339	20231108	143000	340606600	28700	28700	28700	28700	0
340	20231108	142900	340606600	28700	28700	28700	28700	0
341	20231108	142800	340606600	28700	28700	28700	28700	1
342	20231108	142700	340577900	28700	28700	28700	28700	0
343	20231108	142600	340577900	28700	28700	28700	28700	0
344	20231108	142500	340577900	28700	28700	28700	28700	0
345	20231108	142400	340577900	28700	28700	28700	28700	0
346	20231108	142300	340577900	28700	28700	28700	28700	0
347	20231108	142200	340577900	28700	28700	28700	28700	1
348	20231108	142100	340549200	28550	28700	28700	28550	101
349	20231108	142000	337665500	28700	28700	28700	28700	0
350	20231108	141900	337665500	28700	28700	28700	28700	0
351	20231108	141800	337665500	28700	28700	28700	28700	0
352	20231108	141700	337665500	28700	28750	28750	28700	2
353	20231108	141600	337608050	28750	28750	28750	28750	0
354	20231108	141500	337608050	28750	28750	28750	28750	0
355	20231108	141400	337608050	28750	28750	28750	28750	0
356	20231108	141300	337608050	28750	28700	28750	28700	20
357	20231108	141200	337034000	28700	28700	28700	28700	19
358	20231108	141100	336488700	28700	28700	28700	28700	0
359	20231108	141000	336488700	28700	28700	28700	28700	0
360	20231108	140900	336488700	28700	28700	28700	28700	1
361	20231108	140800	336460000	28600	28600	28600	28600	0
362	20231108	140700	336460000	28600	28600	28600	28600	0
363	20231108	140600	336460000	28600	28600	28600	28600	112
364	20231108	140500	333256800	28600	28600	28600	28600	0
365	20231108	140400	333256800	28600	28600	28600	28600	38
366	20231108	140300	332170000	28700	28700	28700	28700	0
367	20231108	140200	332170000	28700	28700	28700	28700	0
368	20231108	140100	332170000	28700	28700	28700	28700	0
369	20231108	140000	332170000	28700	28700	28700	28700	2
370	20231108	135900	332112600	28700	28700	28700	28700	0
371	20231108	135800	332112600	28700	28700	28700	28700	0
372	20231108	135700	332112600	28700	28700	28700	28700	3
373	20231108	135600	332026500	28700	28700	28700	28700	1
374	20231108	135500	331997800	28700	28700	28700	28700	0
375	20231108	135400	331997800	28700	28700	28700	28700	0
376	20231108	135300	331997800	28700	28700	28700	28700	0
377	20231108	135200	331997800	28700	28700	28700	28700	1
378	20231108	135100	331969100	28600	28650	28650	28600	200
379	20231108	135000	326247400	28650	28650	28650	28650	0
380	20231108	134900	326247400	28650	28650	28650	28650	0
381	20231108	134800	326247400	28650	28650	28650	28650	0
382	20231108	134700	326247400	28650	28650	28650	28650	35
383	20231108	134600	325244650	28650	28650	28650	28650	0
384	20231108	134500	325244650	28650	28650	28650	28650	5
385	20231108	134400	325101400	28650	28650	28650	28650	67
386	20231108	134300	323181850	28650	28650	28650	28650	0
387	20231108	134200	323181850	28650	28650	28650	28650	0
388	20231108	134100	323181850	28650	28650	28650	28650	1
389	20231108	134000	323153200	28650	28650	28650	28650	57
390	20231108	133900	321520150	28700	28700	28700	28700	3
391	20231108	133800	321434050	28750	28750	28750	28750	10
392	20231108	133700	321146550	28900	28900	28900	28900	0
393	20231108	133600	321146550	28900	28900	28900	28900	0
394	20231108	133500	321146550	28900	28850	28900	28850	24
395	20231108	133400	320453000	28850	28850	28850	28850	0
396	20231108	133300	320453000	28850	28850	28850	28850	0
397	20231108	133200	320453000	28850	28850	28850	28850	0
398	20231108	133100	320453000	28850	28800	28850	28800	28
399	20231108	133000	319646050	28850	28850	28850	28850	0
400	20231108	132900	319646050	28850	28850	28850	28850	0
401	20231108	132800	319646050	28850	28850	28850	28850	10
402	20231108	132700	319357550	28850	28850	28850	28850	0
403	20231108	132600	319357550	28850	28850	28850	28850	0
404	20231108	132500	319357550	28850	28850	28850	28850	0
405	20231108	132400	319357550	28850	28850	28850	28850	0
406	20231108	132300	319357550	28850	28850	28850	28850	0
407	20231108	132200	319357550	28850	28850	28850	28850	0
408	20231108	132100	319357550	28850	28850	28850	28850	21
409	20231108	132000	318751700	28850	28850	28850	28850	0
410	20231108	131900	318751700	28850	28850	28850	28850	0
411	20231108	131800	318751700	28850	28850	28850	28850	10
412	20231108	131700	318463200	28900	28900	28900	28900	0
413	20231108	131600	318463200	28900	28900	28900	28900	0
414	20231108	131500	318463200	28900	28850	28900	28850	4
415	20231108	131400	318347750	28850	28850	28850	28850	0
416	20231108	131300	318347750	28850	28850	28850	28850	0
417	20231108	131200	318347750	28850	28850	28850	28850	0
418	20231108	131100	318347750	28850	28850	28850	28850	0
419	20231108	131000	318347750	28850	28850	28850	28850	22
420	20231108	130900	317713050	28850	28850	28850	28850	0
421	20231108	130800	317713050	28850	28850	28850	28850	0
422	20231108	130700	317713050	28850	28850	28850	28850	0
423	20231108	130600	317713050	28850	28850	28850	28850	0
424	20231108	130500	317713050	28850	28850	28850	28850	0
425	20231108	130400	317713050	28850	28850	28850	28850	0
426	20231108	130300	317713050	28850	28850	28850	28850	0
427	20231108	130200	317713050	28850	28850	28850	28850	0
428	20231108	130100	317713050	28850	28850	28850	28850	26
429	20231108	130000	316962950	28850	28850	28850	28850	0
430	20231108	125900	316962950	28850	28850	28850	28850	0
431	20231108	125800	316962950	28850	28850	28850	28850	0
432	20231108	125700	316962950	28850	28850	28850	28850	0
433	20231108	125600	316962950	28850	28850	28850	28850	0
434	20231108	125500	316962950	28850	28850	28850	28850	0
435	20231108	125400	316962950	28850	28850	28850	28850	0
436	20231108	125300	316962950	28850	28850	28850	28850	21
437	20231108	125200	316357100	28850	28850	28850	28850	0
438	20231108	125100	316357100	28850	28850	28850	28850	2
439	20231108	125000	316299400	28850	28850	28850	28850	0
440	20231108	124900	316299400	28850	28850	28850	28850	2
441	20231108	124800	316241700	28700	28700	28700	28700	28
442	20231108	124700	315438100	28700	28700	28700	28700	11
443	20231108	124600	315122400	28850	28850	28850	28850	0
444	20231108	124500	315122400	28850	28850	28850	28850	0
445	20231108	124400	315122400	28850	28850	28850	28850	0
446	20231108	124300	315122400	28850	28850	28850	28850	2
447	20231108	124200	315064700	28850	28850	28850	28850	0
448	20231108	124100	315064700	28850	28850	28850	28850	0
449	20231108	124000	315064700	28850	28850	28850	28850	5
450	20231108	123900	314920450	28850	28850	28850	28850	0
451	20231108	123800	314920450	28850	28850	28850	28850	0
452	20231108	123700	314920450	28850	28850	28850	28850	0
453	20231108	123600	314920450	28850	28850	28850	28850	1
454	20231108	123500	314891600	28900	28900	28900	28900	0
455	20231108	123400	314891600	28900	28850	28900	28850	127
456	20231108	123300	311225750	28850	28850	28850	28850	5
457	20231108	123200	311081500	28900	28900	28900	28900	0
458	20231108	123100	311081500	28900	28900	28900	28900	0
459	20231108	123000	311081500	28900	28750	28900	28750	3
460	20231108	122900	310995100	28750	28750	28750	28750	0
461	20231108	122800	310995100	28750	28750	28750	28750	0
462	20231108	122700	310995100	28750	28750	28750	28750	0
463	20231108	122600	310995100	28750	28700	28750	28700	6
464	20231108	122500	310822850	28550	28550	28550	28550	2
465	20231108	122400	310765750	28700	28700	28700	28700	0
466	20231108	122300	310765750	28700	28700	28700	28700	0
467	20231108	122200	310765750	28700	28700	28700	28700	46
468	20231108	122100	309445550	28650	28550	28650	28550	10
469	20231108	122000	309159150	28350	29000	29000	28350	255
470	20231108	121900	301855350	29050	29050	29050	29050	1
471	20231108	121800	301826300	29100	29100	29100	29100	0
472	20231108	121700	301826300	29100	29100	29100	29100	0
473	20231108	121600	301826300	29100	29100	29100	29100	0
474	20231108	121500	301826300	29100	29100	29100	29100	0
475	20231108	121400	301826300	29100	29100	29100	29100	0
476	20231108	121300	301826300	29100	29100	29100	29100	0
477	20231108	121200	301826300	29100	29100	29100	29100	0
478	20231108	121100	301826300	29100	29100	29100	29100	0
479	20231108	121000	301826300	29100	29100	29100	29100	0
480	20231108	120900	301826300	29100	29100	29100	29100	0
481	20231108	120800	301826300	29100	29100	29100	29100	0
482	20231108	120700	301826300	29100	29100	29100	29100	0
483	20231108	120600	301826300	29100	29100	29100	29100	1
484	20231108	120500	301797200	29150	29150	29150	29150	0
485	20231108	120400	301797200	29150	29150	29150	29150	0
486	20231108	120300	301797200	29150	28950	29150	28200	2253
487	20231108	120200	237329100	29150	29150	29150	29150	1
488	20231108	120100	237299950	29150	29000	29150	29000	300
489	20231108	120000	228579600	29000	29000	29000	29000	0
490	20231108	115900	228579600	29000	29000	29000	29000	0
491	20231108	115800	228579600	29000	29000	29000	29000	0
492	20231108	115700	228579600	29000	29000	29000	29000	0
493	20231108	115600	228579600	29000	29000	29000	29000	0
494	20231108	115500	228579600	29000	28900	29000	28900	2
495	20231108	115400	228521700	28950	28950	28950	28950	100
496	20231108	115300	225626700	29000	29000	29000	29000	10
497	20231108	115200	225336700	29000	29000	29000	29000	10
498	20231108	115100	225046700	29000	29000	29000	29000	0
499	20231108	115000	225046700	29000	29000	29000	29000	0
500	20231108	114900	225046700	29000	29000	29000	29000	0
501	20231108	114800	225046700	29000	29000	29000	29000	0
502	20231108	114700	225046700	29000	29000	29000	29000	0
503	20231108	114600	225046700	29000	29000	29000	29000	0
504	20231108	114500	225046700	29000	29000	29000	29000	566
505	20231108	114400	208632700	29000	29050	29050	29000	10
506	20231108	114300	208342300	29000	29000	29000	29000	0
507	20231108	114200	208342300	29000	29000	29000	29000	0
508	20231108	114100	208342300	29000	29050	29050	29000	202
509	20231108	114000	202483600	29050	29050	29050	29050	131
510	20231108	113900	198678050	29050	29050	29050	29050	267
511	20231108	113800	190921700	29150	29150	29150	29150	0
512	20231108	113700	190921700	29150	29150	29150	29150	0
513	20231108	113600	190921700	29150	29150	29150	29150	0
514	20231108	113500	190921700	29150	29150	29150	29150	0
515	20231108	113400	190921700	29150	29150	29150	29100	38
516	20231108	113300	189814350	29150	29150	29150	29150	0
517	20231108	113200	189814350	29150	29150	29150	29150	0
518	20231108	113100	189814350	29150	29150	29150	29150	7
519	20231108	113000	189610300	29150	29150	29150	29150	15
520	20231108	112900	189173050	29200	29200	29200	29200	0
521	20231108	112800	189173050	29200	29200	29200	29200	10
522	20231108	112700	188881050	29200	29200	29200	29200	20
523	20231108	112600	188297050	29200	29200	29200	29200	0
524	20231108	112500	188297050	29200	29200	29200	29200	0
525	20231108	112400	188297050	29200	29200	29200	29200	0
526	20231108	112300	188297050	29200	29200	29200	29200	0
527	20231108	112200	188297050	29200	29200	29200	29200	0
528	20231108	112100	188297050	29200	29200	29200	29200	0
529	20231108	112000	188297050	29200	29200	29200	29200	0
530	20231108	111900	188297050	29200	29200	29200	29200	22
531	20231108	111800	187654650	29200	29200	29200	29200	0
532	20231108	111700	187654650	29200	29200	29200	29200	0
533	20231108	111600	187654650	29200	29200	29200	29200	0
534	20231108	111500	187654650	29200	29200	29200	29200	0
535	20231108	111400	187654650	29200	29200	29200	29200	0
536	20231108	111300	187654650	29200	29200	29200	29200	0
537	20231108	111200	187654650	29200	29200	29200	29200	0
538	20231108	111100	187654650	29200	29200	29200	29200	0
539	20231108	111000	187654650	29200	29200	29200	29200	3
540	20231108	110900	187567050	29200	29150	29200	29150	127
541	20231108	110800	183864950	29200	29200	29200	29200	0
542	20231108	110700	183864950	29200	29200	29200	29200	0
543	20231108	110600	183864950	29200	29200	29200	29200	1
544	20231108	110500	183835750	29150	29250	29250	29150	3
545	20231108	110400	183748100	29200	29200	29200	29200	0
546	20231108	110300	183748100	29200	29200	29200	29200	122
547	20231108	110200	180185700	29200	29200	29200	29200	1
548	20231108	110100	180156500	29250	29250	29250	29250	0
549	20231108	110000	180156500	29250	29250	29250	29250	1
550	20231108	105900	180127250	29200	29200	29200	29200	3
551	20231108	105800	180039650	29250	29250	29250	29250	23
552	20231108	105700	179366900	29250	29250	29250	29250	20
553	20231108	105600	178781900	29250	29250	29250	29200	3
554	20231108	105500	178694200	29250	29200	29250	29200	155
555	20231108	105400	174168150	29200	29200	29200	29200	0
556	20231108	105300	174168150	29200	29200	29200	29200	18
557	20231108	105200	173642550	29200	29200	29200	29200	0
558	20231108	105100	173642550	29200	29200	29200	29200	1
559	20231108	105000	173613350	29200	29200	29200	29200	3
560	20231108	104900	173525750	29200	29200	29200	29200	0
561	20231108	104800	173525750	29200	29150	29200	29150	723
562	20231108	104700	152433000	29150	29150	29150	29150	20
563	20231108	104600	151850000	29150	29150	29150	29150	1
564	20231108	104500	151820850	29100	29100	29100	29100	0
565	20231108	104400	151820850	29100	29100	29100	29100	0
566	20231108	104300	151820850	29100	29100	29100	29100	1
567	20231108	104200	151791750	29150	29150	29150	29150	1
568	20231108	104100	151762600	29100	29100	29100	29100	88
569	20231108	104000	149201800	29150	29100	29150	29100	3
570	20231108	103900	149114450	29150	29150	29150	29150	48
571	20231108	103800	147715250	29150	29100	29150	29100	445
572	20231108	103700	134759950	29100	29100	29100	29100	0
573	20231108	103600	134759950	29100	29100	29100	29100	0
574	20231108	103500	134759950	29100	29100	29100	29100	0
575	20231108	103400	134759950	29100	29100	29100	29100	1
576	20231108	103300	134730850	29050	29050	29050	29050	83
577	20231108	103200	132319700	29050	29050	29050	29050	117
578	20231108	103100	128920850	29050	29000	29050	29000	34
579	20231108	103000	127933200	29050	29050	29050	29050	151
580	20231108	102900	123546650	29050	29050	29050	29050	50
581	20231108	102800	122094150	29100	29050	29100	29050	40
582	20231108	102700	120932100	29100	29100	29100	29100	1
583	20231108	102600	120903000	29050	29050	29050	29050	39
584	20231108	102500	119770050	29050	29050	29050	29050	0
585	20231108	102400	119770050	29050	29050	29050	29050	0
586	20231108	102300	119770050	29050	29000	29050	29000	89
587	20231108	102200	117186750	29000	29050	29050	29000	180
588	20231108	102100	111958100	29000	29000	29000	29000	37
589	20231108	102000	110885100	29050	29050	29050	29050	0
590	20231108	101900	110885100	29050	29050	29050	29050	0
591	20231108	101800	110885100	29050	29050	29050	29050	0
592	20231108	101700	110885100	29050	29050	29050	29050	27
593	20231108	101600	110100750	29050	29050	29050	29050	0
594	20231108	101500	110100750	29050	29000	29050	29000	84
595	20231108	101400	107664700	29000	29000	29000	29000	0
596	20231108	101300	107664700	29000	29000	29000	29000	1
597	20231108	101200	107635700	28950	29000	29000	28950	11
598	20231108	101100	107317200	28950	29000	29000	28950	4
599	20231108	101000	107201350	29050	29050	29050	29050	10
600	20231108	100900	106910850	29050	29000	29050	29000	80
601	20231108	100800	104590800	29000	29000	29000	29000	0
602	20231108	100700	104590800	29000	29000	29000	29000	31
603	20231108	100600	103691800	29050	29050	29050	29050	0
604	20231108	100500	103691800	29050	29050	29050	29050	0
605	20231108	100400	103691800	29050	29050	29050	29050	0
606	20231108	100300	103691800	29050	29050	29050	29050	23
607	20231108	100200	103023650	29050	29000	29050	28950	132
608	20231108	100100	99195700	29000	29000	29000	29000	29
609	20231108	100000	98354700	29000	29000	29000	29000	14
610	20231108	095900	97948700	29000	29000	29000	29000	57
611	20231108	095800	96295700	29050	29050	29050	29050	0
612	20231108	095700	96295700	29050	29050	29050	29050	6
613	20231108	095600	96121400	29050	29000	29050	29000	13
614	20231108	095500	95744350	29000	29000	29000	29000	70
615	20231108	095400	93714350	29050	29050	29050	29050	0
616	20231108	095300	93714350	29050	29000	29050	29000	61
617	20231108	095200	91945300	29050	29050	29050	29050	30
618	20231108	095100	91073800	29050	29000	29050	29000	50
619	20231108	095000	89623100	29000	29000	29000	28900	91
620	20231108	094900	86989000	29000	28950	29000	28950	30
621	20231108	094800	86119050	28950	28950	28950	28950	10
622	20231108	094700	85829550	29000	29000	29000	29000	25
623	20231108	094600	85104550	29100	29100	29100	29100	17
624	20231108	094500	84609850	29100	29100	29100	29100	11
625	20231108	094400	84289750	29050	29050	29050	29050	9
626	20231108	094300	84028300	29050	29050	29050	29050	5
627	20231108	094200	83883050	29000	29000	29000	29000	177
628	20231108	094100	78750050	29000	29000	29000	29000	0
629	20231108	094000	78750050	29000	29000	29000	29000	2
630	20231108	093900	78692050	29000	28950	29000	28950	63
631	20231108	093800	76868150	28900	28900	28900	28900	0
632	20231108	093700	76868150	28900	28900	28900	28900	50
633	20231108	093600	75423150	28900	28900	28900	28900	0
634	20231108	093500	75423150	28900	28900	28900	28900	23
635	20231108	093400	74758450	28900	28900	28900	28900	0
636	20231108	093300	74758450	28900	28900	28900	28900	0
637	20231108	093200	74758450	28900	28900	28900	28900	26
638	20231108	093100	74007050	28900	28900	28900	28900	1
639	20231108	093000	73978150	28900	28900	28900	28900	0
640	20231108	092900	73978150	28900	28900	28900	28900	20
641	20231108	092800	73400150	28800	28800	28800	28800	1
642	20231108	092700	73371350	28850	28750	28850	28750	394
643	20231108	092600	62021800	28600	28600	28600	28600	10
644	20231108	092500	61735800	28600	28600	28600	28600	0
645	20231108	092400	61735800	28600	28600	28600	28600	1
646	20231108	092300	61707200	28650	28650	28650	28650	10
647	20231108	092200	61420700	28750	28750	28750	28750	0
648	20231108	092100	61420700	28750	28750	28750	28750	99
649	20231108	092000	58574450	28750	28650	28750	28650	66
650	20231108	091900	56680650	28600	28550	28600	28550	165
651	20231108	091800	51962250	28600	28600	28600	28600	5
652	20231108	091700	51819250	28600	28500	28600	28500	17
653	20231108	091600	51333900	28550	28550	28550	28550	87
654	20231108	091500	48850050	28550	28550	28550	28550	74
655	20231108	091400	46737350	28500	28500	28500	28500	490
656	20231108	091300	32772350	28550	28550	28550	28550	6
657	20231108	091200	32601050	28600	28600	28600	28600	19
658	20231108	091100	32057650	28600	28600	28600	28600	1
659	20231108	091000	32029050	28500	28500	28500	28500	200
660	20231108	090900	26329050	28500	28550	28550	28500	111
661	20231108	090800	23163150	28600	28600	28600	28600	0
662	20231108	090700	23163150	28600	28550	28600	28550	100
663	20231108	090600	20305650	28550	28550	28550	28550	0
664	20231108	090500	20305650	28550	28700	28700	28550	112
665	20231108	090400	17099250	28700	28700	28700	28700	0
666	20231108	090300	17099250	28700	28700	28700	28700	0
667	20231108	090200	17099250	28700	28700	28700	28700	1
668	20231108	090100	17070550	28550	28550	28700	28550	149
669	20231108	090000	12816000	28800	28800	28800	28800	425