KissMeData/055490/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	193500	1455584550	28600	28600	28600	28600	915
3	20231109	193400	1455584550	28600	28600	28600	28600	0
4	20231109	193300	1455584550	28600	28600	28600	28600	0
5	20231109	193200	1455584550	28600	28600	28600	28600	0
6	20231109	193100	1455584550	28600	28600	28600	28600	0
7	20231109	193000	1455584550	28600	28600	28600	28600	0
8	20231109	192900	1455584550	28600	28600	28600	28600	0
9	20231109	192800	1455584550	28600	28600	28600	28600	0
10	20231109	192700	1455584550	28600	28600	28600	28600	0
11	20231109	192600	1455584550	28600	28600	28600	28600	0
12	20231109	192500	1455584550	28600	28600	28600	28600	0
13	20231109	192400	1455584550	28600	28600	28600	28600	0
14	20231109	192300	1455584550	28600	28600	28600	28600	0
15	20231109	192200	1455584550	28600	28600	28600	28600	0
16	20231109	192100	1455584550	28600	28600	28600	28600	0
17	20231109	192000	1455584550	28600	28600	28600	28600	0
18	20231109	191900	1455584550	28600	28600	28600	28600	0
19	20231109	191800	1455584550	28600	28600	28600	28600	0
20	20231109	191700	1455584550	28600	28600	28600	28600	0
21	20231109	191600	1455584550	28600	28600	28600	28600	0
22	20231109	191500	1455584550	28600	28600	28600	28600	0
23	20231109	191400	1455584550	28600	28600	28600	28600	0
24	20231109	191300	1455584550	28600	28600	28600	28600	0
25	20231109	191200	1455584550	28600	28600	28600	28600	0
26	20231109	191100	1455584550	28600	28600	28600	28600	0
27	20231109	191000	1455584550	28600	28600	28600	28600	0
28	20231109	190900	1455584550	28600	28600	28600	28600	0
29	20231109	190800	1455584550	28600	28600	28600	28600	0
30	20231109	190700	1455584550	28600	28600	28600	28600	0
31	20231109	190600	1455584550	28600	28600	28600	28600	0
32	20231109	190500	1455584550	28600	28600	28600	28600	915
33	20231109	190400	1455584550	28600	28600	28600	28600	0
34	20231109	190300	1455584550	28600	28600	28600	28600	0
35	20231109	190200	1455584550	28600	28600	28600	28600	0
36	20231109	190100	1455584550	28600	28600	28600	28600	0
37	20231109	190000	1455584550	28600	28600	28600	28600	0
38	20231109	185900	1455584550	28600	28600	28600	28600	0
39	20231109	185800	1455584550	28600	28600	28600	28600	0
40	20231109	185700	1455584550	28600	28600	28600	28600	0
41	20231109	185600	1455584550	28600	28600	28600	28600	0
42	20231109	185500	1455584550	28600	28600	28600	28600	0
43	20231109	185400	1455584550	28600	28600	28600	28600	0
44	20231109	185300	1455584550	28600	28600	28600	28600	0
45	20231109	185200	1455584550	28600	28600	28600	28600	0
46	20231109	185100	1455584550	28600	28600	28600	28600	0
47	20231109	185000	1455584550	28600	28600	28600	28600	0
48	20231109	184900	1455584550	28600	28600	28600	28600	0
49	20231109	184800	1455584550	28600	28600	28600	28600	0
50	20231109	184700	1455584550	28600	28600	28600	28600	0
51	20231109	184600	1455584550	28600	28600	28600	28600	0
52	20231109	184500	1455584550	28600	28600	28600	28600	0
53	20231109	184400	1455584550	28600	28600	28600	28600	0
54	20231109	184300	1455584550	28600	28600	28600	28600	0
55	20231109	184200	1455584550	28600	28600	28600	28600	0
56	20231109	184100	1455584550	28600	28600	28600	28600	0
57	20231109	184000	1455584550	28600	28600	28600	28600	0
58	20231109	183900	1455584550	28600	28600	28600	28600	0
59	20231109	183800	1455584550	28600	28600	28600	28600	0
60	20231109	183700	1455584550	28600	28600	28600	28600	0
61	20231109	183600	1455584550	28600	28600	28600	28600	0
62	20231109	183500	1455584550	28600	28600	28600	28600	915
63	20231109	183400	1455584550	28600	28600	28600	28600	0
64	20231109	183300	1455584550	28600	28600	28600	28600	0
65	20231109	183200	1455584550	28600	28600	28600	28600	0
66	20231109	183100	1455584550	28600	28600	28600	28600	0
67	20231109	183000	1455584550	28600	28600	28600	28600	0
68	20231109	182900	1455584550	28600	28600	28600	28600	0
69	20231109	182800	1455584550	28600	28600	28600	28600	0
70	20231109	182700	1455584550	28600	28600	28600	28600	0
71	20231109	182600	1455584550	28600	28600	28600	28600	0
72	20231109	182500	1455584550	28600	28600	28600	28600	0
73	20231109	182400	1455584550	28600	28600	28600	28600	0
74	20231109	182300	1455584550	28600	28600	28600	28600	0
75	20231109	182200	1455584550	28600	28600	28600	28600	0
76	20231109	182100	1455584550	28600	28600	28600	28600	0
77	20231109	182000	1455584550	28600	28600	28600	28600	0
78	20231109	181900	1455584550	28600	28600	28600	28600	0
79	20231109	181800	1455584550	28600	28600	28600	28600	0
80	20231109	181700	1455584550	28600	28600	28600	28600	0
81	20231109	181600	1455584550	28600	28600	28600	28600	0
82	20231109	181500	1455584550	28600	28600	28600	28600	0
83	20231109	181400	1455584550	28600	28600	28600	28600	0
84	20231109	181300	1455584550	28600	28600	28600	28600	0
85	20231109	181200	1455584550	28600	28600	28600	28600	0
86	20231109	181100	1455584550	28600	28600	28600	28600	0
87	20231109	181000	1455584550	28600	28600	28600	28600	0
88	20231109	180900	1455584550	28600	28600	28600	28600	0
89	20231109	180800	1455584550	28600	28600	28600	28600	0
90	20231109	180700	1455584550	28600	28600	28600	28600	0
91	20231109	180600	1455584550	28600	28600	28600	28600	0
92	20231109	180500	1455584550	28600	28600	28600	28600	915
93	20231109	180400	1455584550	28600	28600	28600	28600	0
94	20231109	180300	1455584550	28600	28600	28600	28600	0
95	20231109	180200	1455584550	28600	28600	28600	28600	0
96	20231109	180100	1455584550	28600	28600	28600	28600	0
97	20231109	180000	1455584550	28600	28600	28600	28600	0
98	20231109	175900	1455584550	28600	28600	28600	28600	0
99	20231109	175800	1455584550	28600	28600	28600	28600	0
100	20231109	175700	1455584550	28600	28600	28600	28600	0
101	20231109	175600	1455584550	28600	28600	28600	28600	0
102	20231109	175500	1455584550	28600	28600	28600	28600	0
103	20231109	175400	1455584550	28600	28600	28600	28600	0
104	20231109	175300	1455584550	28600	28600	28600	28600	0
105	20231109	175200	1455584550	28600	28600	28600	28600	0
106	20231109	175100	1455584550	28600	28600	28600	28600	0
107	20231109	175000	1455584550	28600	28600	28600	28600	0
108	20231109	174900	1455584550	28600	28600	28600	28600	0
109	20231109	174800	1455584550	28600	28600	28600	28600	0
110	20231109	174700	1455584550	28600	28600	28600	28600	0
111	20231109	174600	1455584550	28600	28600	28600	28600	0
112	20231109	174500	1455584550	28600	28600	28600	28600	0
113	20231109	174400	1455584550	28600	28600	28600	28600	0
114	20231109	174300	1455584550	28600	28600	28600	28600	0
115	20231109	174200	1455584550	28600	28600	28600	28600	0
116	20231109	174100	1455584550	28600	28600	28600	28600	0
117	20231109	174000	1455584550	28600	28600	28600	28600	0
118	20231109	173900	1455584550	28600	28600	28600	28600	0
119	20231109	173800	1455584550	28600	28600	28600	28600	0
120	20231109	173700	1455584550	28600	28600	28600	28600	0
121	20231109	173600	1455584550	28600	28600	28600	28600	0
122	20231109	173500	1455584550	28600	28600	28600	28600	915
123	20231109	173400	1455584550	28600	28600	28600	28600	0
124	20231109	173300	1455584550	28600	28600	28600	28600	0
125	20231109	173200	1455584550	28600	28600	28600	28600	0
126	20231109	173100	1455584550	28600	28600	28600	28600	0
127	20231109	173000	1455584550	28600	28600	28600	28600	0
128	20231109	172900	1455584550	28600	28600	28600	28600	0
129	20231109	172800	1455584550	28600	28600	28600	28600	0
130	20231109	172700	1455584550	28600	28600	28600	28600	0
131	20231109	172600	1455584550	28600	28600	28600	28600	0
132	20231109	172500	1455584550	28600	28600	28600	28600	0
133	20231109	172400	1455584550	28600	28600	28600	28600	0
134	20231109	172300	1455584550	28600	28600	28600	28600	0
135	20231109	172200	1455584550	28600	28600	28600	28600	0
136	20231109	172100	1455584550	28600	28600	28600	28600	0
137	20231109	172000	1455584550	28600	28600	28600	28600	0
138	20231109	171900	1455584550	28600	28600	28600	28600	0
139	20231109	171800	1455584550	28600	28600	28600	28600	0
140	20231109	171700	1455584550	28600	28600	28600	28600	0
141	20231109	171600	1455584550	28600	28600	28600	28600	0
142	20231109	171500	1455584550	28600	28600	28600	28600	0
143	20231109	171400	1455584550	28600	28600	28600	28600	0
144	20231109	171300	1455584550	28600	28600	28600	28600	0
145	20231109	171200	1455584550	28600	28600	28600	28600	0
146	20231109	171100	1455584550	28600	28600	28600	28600	0
147	20231109	171000	1455584550	28600	28600	28600	28600	0
148	20231109	170900	1455584550	28600	28600	28600	28600	0
149	20231109	170800	1455584550	28600	28600	28600	28600	0
150	20231109	170700	1455584550	28600	28600	28600	28600	0
151	20231109	170600	1455584550	28600	28600	28600	28600	0
152	20231109	170500	1455584550	28600	28600	28600	28600	915
153	20231109	170400	1455584550	28600	28600	28600	28600	0
154	20231109	170300	1455584550	28600	28600	28600	28600	0
155	20231109	170200	1455584550	28600	28600	28600	28600	0
156	20231109	170100	1455584550	28600	28600	28600	28600	0
157	20231109	170000	1455584550	28600	28600	28600	28600	0
158	20231109	165900	1455584550	28600	28600	28600	28600	0
159	20231109	165800	1455584550	28600	28600	28600	28600	0
160	20231109	165700	1455584550	28600	28600	28600	28600	0
161	20231109	165600	1455584550	28600	28600	28600	28600	0
162	20231109	165500	1455584550	28600	28600	28600	28600	0
163	20231109	165400	1455584550	28600	28600	28600	28600	0
164	20231109	165300	1455584550	28600	28600	28600	28600	0
165	20231109	165200	1455584550	28600	28600	28600	28600	0
166	20231109	165100	1455584550	28600	28600	28600	28600	0
167	20231109	165000	1455584550	28600	28600	28600	28600	0
168	20231109	164900	1455584550	28600	28600	28600	28600	0
169	20231109	164800	1455584550	28600	28600	28600	28600	0
170	20231109	164700	1455584550	28600	28600	28600	28600	0
171	20231109	164600	1455584550	28600	28600	28600	28600	0
172	20231109	164500	1455584550	28600	28600	28600	28600	0
173	20231109	164400	1455584550	28600	28600	28600	28600	0
174	20231109	164300	1455584550	28600	28600	28600	28600	0
175	20231109	164200	1455584550	28600	28600	28600	28600	0
176	20231109	164100	1455584550	28600	28600	28600	28600	0
177	20231109	164000	1455584550	28600	28600	28600	28600	0
178	20231109	163900	1455584550	28600	28600	28600	28600	0
179	20231109	163800	1455584550	28600	28600	28600	28600	0
180	20231109	163700	1455584550	28600	28600	28600	28600	0
181	20231109	163600	1455584550	28600	28600	28600	28600	0
182	20231109	163500	1455584550	28600	28600	28600	28600	915
183	20231109	163400	1455584550	28600	28600	28600	28600	0
184	20231109	163300	1455584550	28600	28600	28600	28600	0
185	20231109	163200	1455584550	28600	28600	28600	28600	0
186	20231109	163100	1455584550	28600	28600	28600	28600	0
187	20231109	163000	1455584550	28600	28600	28600	28600	0
188	20231109	162900	1455584550	28600	28600	28600	28600	0
189	20231109	162800	1455584550	28600	28600	28600	28600	0
190	20231109	162700	1455584550	28600	28600	28600	28600	0
191	20231109	162600	1455584550	28600	28600	28600	28600	0
192	20231109	162500	1455584550	28600	28600	28600	28600	0
193	20231109	162400	1455584550	28600	28600	28600	28600	0
194	20231109	162300	1455584550	28600	28600	28600	28600	0
195	20231109	162200	1455584550	28600	28600	28600	28600	0
196	20231109	162100	1455584550	28600	28600	28600	28600	0
197	20231109	162000	1455584550	28600	28600	28600	28600	0
198	20231109	161900	1455584550	28600	28600	28600	28600	0
199	20231109	161800	1455584550	28600	28600	28600	28600	0
200	20231109	161700	1455584550	28600	28600	28600	28600	0
201	20231109	161600	1455584550	28600	28600	28600	28600	0
202	20231109	161500	1455584550	28600	28600	28600	28600	0
203	20231109	161400	1455584550	28600	28600	28600	28600	0
204	20231109	161300	1455584550	28600	28600	28600	28600	0
205	20231109	161200	1455584550	28600	28600	28600	28600	0
206	20231109	161100	1455584550	28600	28600	28600	28600	0
207	20231109	161000	1455584550	28600	28600	28600	28600	0
208	20231109	160900	1455584550	28600	28600	28600	28600	0
209	20231109	160800	1455584550	28600	28600	28600	28600	0
210	20231109	160700	1455584550	28600	28600	28600	28600	0
211	20231109	160600	1455584550	28600	28600	28600	28600	0
212	20231109	160500	1455584550	28600	28600	28600	28600	915
213	20231109	160400	1455584550	28600	28600	28600	28600	0
214	20231109	160300	1455584550	28600	28600	28600	28600	0
215	20231109	160200	1455584550	28600	28600	28600	28600	0
216	20231109	160100	1455584550	28600	28600	28600	28600	0
217	20231109	160000	1455584550	28600	28600	28600	28600	0
218	20231109	155900	1455584550	28600	28600	28600	28600	0
219	20231109	155800	1455584550	28600	28600	28600	28600	0
220	20231109	155700	1455584550	28600	28600	28600	28600	0
221	20231109	155600	1455584550	28600	28600	28600	28600	0
222	20231109	155500	1455584550	28600	28600	28600	28600	0
223	20231109	155400	1455584550	28600	28600	28600	28600	0
224	20231109	155300	1455584550	28600	28600	28600	28600	0
225	20231109	155200	1455584550	28600	28600	28600	28600	0
226	20231109	155100	1455584550	28600	28600	28600	28600	0
227	20231109	155000	1455584550	28600	28600	28600	28600	0
228	20231109	154900	1455584550	28600	28600	28600	28600	0
229	20231109	154800	1455584550	28600	28600	28600	28600	0
230	20231109	154700	1455584550	28600	28600	28600	28600	0
231	20231109	154600	1455584550	28600	28600	28600	28600	0
232	20231109	154500	1455584550	28600	28600	28600	28600	0
233	20231109	154400	1455584550	28600	28600	28600	28600	0
234	20231109	154300	1455584550	28600	28600	28600	28600	0
235	20231109	154200	1455584550	28600	28600	28600	28600	0
236	20231109	154100	1455584550	28600	28600	28600	28600	0
237	20231109	154000	1455584550	28600	28600	28600	28600	0
238	20231109	153900	1455584550	28600	28600	28600	28600	0
239	20231109	153800	1455584550	28600	28600	28600	28600	0
240	20231109	153700	1455584550	28600	28600	28600	28600	0
241	20231109	153600	1455584550	28600	28600	28600	28600	0
242	20231109	153500	1455584550	28600	28600	28600	28600	915
243	20231109	153400	1455584550	28600	28600	28600	28600	0
244	20231109	153300	1455584550	28600	28600	28600	28600	0
245	20231109	153200	1455584550	28600	28600	28600	28600	0
246	20231109	153100	1455584550	28600	28600	28600	28600	0
247	20231109	153000	1455584550	28600	28600	28600	28600	915
248	20231109	152900	1429415550	28700	28700	28700	28700	0
249	20231109	152800	1429415550	28700	28700	28700	28700	0
250	20231109	152700	1429415550	28700	28700	28700	28700	0
251	20231109	152600	1429415550	28700	28700	28700	28700	0
252	20231109	152500	1429415550	28700	28700	28700	28700	0
253	20231109	152400	1429415550	28700	28700	28700	28700	0
254	20231109	152300	1429415550	28700	28700	28700	28700	0
255	20231109	152200	1429415550	28700	28700	28700	28700	0
256	20231109	152100	1429415550	28700	28700	28700	28700	0
257	20231109	152000	1429415550	28700	28700	28700	28700	0
258	20231109	151900	1429415550	28700	28650	28700	28650	224
259	20231109	151800	1422997850	28650	28600	28650	28600	74
260	20231109	151700	1420877850	28600	28600	28600	28600	43
261	20231109	151600	1419648050	28700	28600	28700	28600	86
262	20231109	151500	1417186850	28600	28650	28650	28600	117
263	20231109	151400	1413835200	28650	28650	28650	28600	91
264	20231109	151300	1411230800	28650	28600	28650	28600	114
265	20231109	151200	1407968300	28600	28700	28700	28600	37
266	20231109	151100	1406909600	28600	28650	28650	28600	70
267	20231109	151000	1404906650	28750	28650	28750	28600	73
268	20231109	150900	1402816100	28650	28650	28650	28600	131
269	20231109	150800	1399065900	28650	28700	28700	28600	110
270	20231109	150700	1395914000	28600	28600	28600	28600	81
271	20231109	150600	1393597400	28600	28600	28600	28600	17
272	20231109	150500	1393111200	28700	28600	28700	28600	163
273	20231109	150400	1388439300	28600	28650	28650	28600	114
274	20231109	150300	1385177750	28700	28650	28700	28650	124
275	20231109	150200	1381625050	28650	28600	28650	28600	89
276	20231109	150100	1379079600	28600	28600	28600	28600	107
277	20231109	150000	1376019400	28650	28550	28650	28550	26
278	20231109	145900	1375275300	28600	28600	28650	28600	190
279	20231109	145800	1369841000	28600	28600	28600	28600	69
280	20231109	145700	1367867600	28600	28600	28600	28600	16
281	20231109	145600	1367410000	28600	28650	28700	28600	236
282	20231109	145500	1360651750	28600	28650	28650	28600	69
283	20231109	145400	1358677750	28650	28650	28650	28650	172
284	20231109	145300	1353749950	28650	28650	28650	28600	104
285	20231109	145200	1350772850	28600	28650	28650	28600	195
286	20231109	145100	1345191600	28750	28650	28750	28650	169
287	20231109	145000	1340336050	28650	28650	28650	28650	98
288	20231109	144900	1337528350	28750	28650	28750	28650	96
289	20231109	144800	1334773650	28650	28650	28650	28650	122
290	20231109	144700	1331278350	28650	28650	28650	28650	68
291	20231109	144600	1329330150	28650	28650	28650	28650	53
292	20231109	144500	1327811700	28700	28700	28750	28700	73
293	20231109	144400	1325716350	28700	28700	28700	28700	122
294	20231109	144300	1322214950	28800	28650	28800	28650	115
295	20231109	144200	1318914750	28650	28700	28700	28650	103
296	20231109	144100	1315960950	28700	28650	28750	28650	192
297	20231109	144000	1310460000	28650	28650	28650	28650	118
298	20231109	143900	1307079300	28700	28650	28700	28650	73
299	20231109	143800	1304985000	28700	28700	28700	28650	647
300	20231109	143700	1286443700	28650	28650	28700	28650	119
301	20231109	143600	1283034250	28750	28650	28750	28650	2
302	20231109	143500	1282976850	28650	28700	28700	28650	80
303	20231109	143400	1280684250	28700	28700	28700	28650	105
304	20231109	143300	1277672550	28700	28700	28700	28700	90
305	20231109	143200	1275089550	28650	28650	28650	28650	119
306	20231109	143100	1271680200	28650	28650	28650	28650	167
307	20231109	143000	1266895650	28700	28700	28700	28700	2
308	20231109	142900	1266838250	28700	28600	28700	28600	125
309	20231109	142800	1263259750	28650	28600	28650	28600	360
310	20231109	142700	1252954400	28600	28600	28600	28600	157
311	20231109	142600	1248464200	28600	28600	28600	28600	116
312	20231109	142500	1245146600	28600	28600	28600	28600	70
313	20231109	142400	1243144600	28600	28550	28600	28550	74
314	20231109	142300	1241029000	28550	28600	28600	28550	127
315	20231109	142200	1237398750	28600	28600	28600	28600	74
316	20231109	142100	1235282350	28550	28550	28550	28550	66
317	20231109	142000	1233398050	28600	28650	28650	28600	261
318	20231109	141900	1225923850	28650	28650	28650	28650	183
319	20231109	141800	1220680900	28650	28650	28700	28650	164
320	20231109	141700	1215977300	28650	28600	28650	28600	54
321	20231109	141600	1214432850	28750	28650	28750	28650	93
322	20231109	141500	1211768300	28650	28700	28700	28650	221
323	20231109	141400	1205428700	28700	28750	28750	28700	116
324	20231109	141300	1202097800	28650	28600	28650	28600	69
325	20231109	141200	1200123550	28600	28600	28650	28600	72
326	20231109	141100	1198063250	28600	28550	28700	28550	93
327	20231109	141000	1195401850	28550	28600	28600	28550	154
328	20231109	140900	1190999700	28650	28600	28650	28600	62
329	20231109	140800	1189225700	28600	28600	28650	28600	1734
330	20231109	140700	1139631900	28500	28550	28550	28500	178
331	20231109	140600	1134552300	28500	28500	28500	28500	32
332	20231109	140500	1133640300	28500	28500	28500	28500	32
333	20231109	140400	1132728300	28500	28550	28550	28500	52
334	20231109	140300	1131246250	28600	28500	28600	28500	137
335	20231109	140200	1127341650	28600	28500	28600	28500	169
336	20231109	140100	1122518900	28550	28550	28550	28550	3
337	20231109	140000	1122433250	28500	28500	28500	28500	16
338	20231109	135900	1121977250	28500	28500	28500	28500	62
339	20231109	135800	1120210250	28550	28500	28550	28500	446
340	20231109	135700	1107498700	28450	28450	28450	28450	79
341	20231109	135600	1105251150	28450	28500	28500	28450	37
342	20231109	135500	1104198400	28450	28450	28450	28450	35
343	20231109	135400	1103202650	28450	28500	28500	28450	851
344	20231109	135300	1078951050	28500	28500	28550	28500	1463
345	20231109	135200	1037255500	28500	28500	28500	28500	32
346	20231109	135100	1036343500	28500	28500	28550	28500	76
347	20231109	135000	1034177350	28500	28500	28500	28500	16
348	20231109	134900	1033721350	28550	28550	28550	28550	2
349	20231109	134800	1033664250	28500	28500	28500	28500	45
350	20231109	134700	1032381750	28550	28500	28550	28500	35
351	20231109	134600	1031384100	28500	28550	28550	28500	23
352	20231109	134500	1030728100	28500	28500	28500	28500	67
353	20231109	134400	1028818600	28500	28500	28550	28500	43
354	20231109	134300	1027593050	28500	28500	28550	28500	72
355	20231109	134200	1025541000	28550	28550	28550	28500	36
356	20231109	134100	1024514800	28550	28550	28550	28550	4
357	20231109	134000	1024400600	28550	28550	28550	28550	272
358	20231109	133900	1016635000	28600	28600	28600	28600	1
359	20231109	133800	1016606400	28600	28600	28600	28600	4
360	20231109	133700	1016492000	28600	28600	28600	28550	72
361	20231109	133600	1014436050	28550	28500	28550	28500	898
362	20231109	133500	988798950	28550	28500	28550	28500	39
363	20231109	133400	987687050	28500	28500	28550	28500	54
364	20231109	133300	986147950	28550	28550	28550	28550	3
365	20231109	133200	986062300	28550	28550	28550	28550	39
366	20231109	133100	984948850	28600	28550	28600	28550	415
367	20231109	133000	973100550	28550	28550	28550	28550	32
368	20231109	132900	972186950	28550	28600	28600	28550	54
369	20231109	132800	970645200	28550	28600	28600	28550	16
370	20231109	132700	970188350	28550	28550	28550	28550	33
371	20231109	132600	969246200	28550	28650	28650	28550	52
372	20231109	132500	967761150	28650	28600	28650	28600	212
373	20231109	132400	961688950	28600	28600	28600	28600	37
374	20231109	132300	960630750	28600	28650	28700	28600	143
375	20231109	132200	956530850	28700	28700	28700	28700	2
376	20231109	132100	956473450	28800	28750	28800	28550	86
377	20231109	132000	954009050	28600	28500	28600	28500	1268
378	20231109	131900	917776250	28500	28500	28500	28500	0
379	20231109	131800	917776250	28500	28500	28500	28500	93
380	20231109	131700	915125750	28500	28500	28500	28500	16
381	20231109	131600	914669750	28500	28500	28500	28500	50
382	20231109	131500	913244750	28500	28500	28500	28500	385
383	20231109	131400	902272250	28450	28450	28450	28450	34
384	20231109	131300	901304950	28450	28450	28450	28450	79
385	20231109	131200	899057400	28500	28450	28500	28450	17
386	20231109	131100	898573700	28500	28500	28500	28450	37
387	20231109	131000	897520000	28450	28450	28500	28450	63
388	20231109	130900	895727550	28500	28500	28500	28500	17
389	20231109	130800	895243050	28500	28500	28500	28500	1
390	20231109	130700	895214550	28450	28450	28450	28450	451
391	20231109	130600	882383600	28450	28450	28450	28450	32
392	20231109	130500	881473200	28450	28450	28450	28450	57
393	20231109	130400	879851550	28500	28450	28500	28450	30
394	20231109	130300	878997350	28500	28450	28500	28450	43
395	20231109	130200	877773450	28450	28450	28500	28450	58
396	20231109	130100	876123250	28500	28500	28500	28500	143
397	20231109	130000	872047750	28450	28500	28500	28450	125
398	20231109	125900	868486400	28450	28450	28500	28450	72
399	20231109	125800	866437950	28450	28450	28450	28450	264
400	20231109	125700	858927150	28450	28450	28450	28450	71
401	20231109	125600	856907200	28500	28500	28500	28450	20
402	20231109	125500	856338000	28500	28500	28500	28500	2
403	20231109	125400	856281000	28500	28500	28500	28450	52
404	20231109	125300	854801250	28500	28500	28500	28500	2
405	20231109	125200	854744250	28450	28450	28450	28450	16
406	20231109	125100	854289050	28450	28500	28500	28450	54
407	20231109	125000	852752600	28450	28450	28450	28450	32
408	20231109	124900	851842200	28450	28450	28450	28450	51
409	20231109	124800	850391250	28450	28500	28500	28450	51
410	20231109	124700	848940100	28500	28500	28500	28500	10
411	20231109	124600	848655100	28500	28400	28550	28400	341
412	20231109	124500	838949350	28450	28450	28450	28450	1
413	20231109	124400	838920900	28450	28450	28450	28450	100
414	20231109	124300	836075900	28450	28450	28450	28400	183
415	20231109	124200	830871900	28450	28450	28450	28450	17
416	20231109	124100	830388250	28500	28450	28500	28450	158
417	20231109	124000	825893100	28400	28450	28450	28400	150
418	20231109	123900	821627300	28450	28450	28450	28450	0
419	20231109	123800	821627300	28450	28400	28450	28400	269
420	20231109	123700	813976550	28400	28400	28400	28400	16
421	20231109	123600	813522150	28400	28400	28400	28400	316
422	20231109	123500	804547750	28400	28500	28500	28400	353
423	20231109	123400	794514500	28500	28450	28500	28450	178
424	20231109	123300	789449800	28450	28450	28450	28450	38
425	20231109	123200	788368700	28450	28500	28500	28450	193
426	20231109	123100	782875250	28500	28500	28500	28500	0
427	20231109	123000	782875250	28500	28550	28550	28500	24
428	20231109	122900	782190850	28500	28550	28550	28500	102
429	20231109	122800	779280750	28600	28600	28600	28600	2
430	20231109	122700	779223550	28550	28600	28600	28550	103
431	20231109	122600	776278650	28600	28600	28600	28600	16
432	20231109	122500	775821050	28600	28600	28600	28600	69
433	20231109	122400	773847650	28600	28600	28600	28600	86
434	20231109	122300	771388050	28600	28600	28600	28600	32
435	20231109	122200	770472850	28600	28600	28600	28600	70
436	20231109	122100	768470850	28600	28600	28800	28600	737
437	20231109	122000	747391050	28550	28550	28550	28550	64
438	20231109	121900	745563850	28550	28450	28550	28450	38
439	20231109	121800	744481750	28550	28500	28550	28500	100
440	20231109	121700	741629600	28550	28550	28550	28550	1
441	20231109	121600	741601050	28450	28550	28550	28450	45
442	20231109	121500	740320700	28600	28500	28600	28500	400
443	20231109	121400	728911900	28500	28450	28500	28450	20
444	20231109	121300	728342800	28500	28500	28500	28450	177
445	20231109	121200	723300150	28500	28500	28500	28500	159
446	20231109	121100	718768650	28500	28500	28500	28500	17
447	20231109	121000	718284150	28500	28500	28500	28500	58
448	20231109	120900	716631150	28500	28500	28500	28500	0
449	20231109	120800	716631150	28500	28550	28550	28500	58
450	20231109	120700	714978050	28500	28500	28500	28500	33
451	20231109	120600	714037550	28500	28500	28500	28500	36
452	20231109	120500	713011550	28500	28550	28550	28500	52
453	20231109	120400	711529450	28550	28550	28550	28500	32
454	20231109	120300	710616650	28550	28550	28550	28550	280
455	20231109	120200	702622650	28550	28600	28600	28550	32
456	20231109	120100	701709000	28600	28600	28600	28600	60
457	20231109	120000	699993000	28550	28600	28600	28550	136
458	20231109	115900	696106350	28600	28600	28600	28600	4
459	20231109	115800	695991950	28600	28600	28600	28600	56
460	20231109	115700	694390350	28600	28600	28600	28550	112
461	20231109	115600	691189000	28600	28600	28600	28600	32
462	20231109	115500	690273800	28600	28600	28600	28600	109
463	20231109	115400	687156400	28600	28700	28700	28600	45
464	20231109	115300	685869200	28600	28600	28600	28600	68
465	20231109	115200	683924400	28600	28600	28600	28600	96
466	20231109	115100	681178800	28600	28600	28650	28600	635
467	20231109	115000	663009850	28600	28600	28600	28550	147
468	20231109	114900	658806450	28600	28600	28600	28600	47
469	20231109	114800	657462250	28700	28600	28700	28600	54
470	20231109	114700	655917750	28700	28700	28700	28700	2
471	20231109	114600	655860350	28600	28650	28650	28600	159
472	20231109	114500	651307500	28650	28650	28650	28650	17
473	20231109	114400	650820450	28600	28600	28600	28600	68
474	20231109	114300	648875650	28600	28650	28650	28600	141
475	20231109	114200	644838250	28600	28650	28700	28600	227
476	20231109	114100	638337350	28650	28650	28700	28650	71
477	20231109	114000	636303100	28700	28700	28700	28700	45
478	20231109	113900	635011600	28750	28750	28750	28750	0
479	20231109	113800	635011600	28750	28750	28750	28750	80
480	20231109	113700	632711600	28750	28750	28750	28750	16
481	20231109	113600	632251600	28750	28750	28800	28750	171
482	20231109	113500	627331050	28750	28800	28800	28750	69
483	20231109	113400	625345450	28800	28900	28900	28800	26
484	20231109	113300	624596550	28900	28650	28900	28650	143
485	20231109	113200	620496850	28650	28650	28700	28650	89
486	20231109	113100	617946050	28600	28550	28600	28550	262
487	20231109	113000	610453100	28550	28550	28600	28550	104
488	20231109	112900	607481100	28550	28600	28600	28550	98
489	20231109	112800	604679050	28650	28650	28650	28650	0
490	20231109	112700	604679050	28650	28650	28650	28600	178
491	20231109	112600	599585500	28600	28600	28600	28600	16
492	20231109	112500	599127900	28600	28600	28650	28600	159
493	20231109	112400	594579700	28650	28650	28650	28650	42
494	20231109	112300	593376400	28650	28650	28650	28600	121
495	20231109	112200	589913600	28600	28600	28700	28600	113
496	20231109	112100	586678750	28700	28650	28700	28600	219
497	20231109	112000	580411950	28650	28700	28700	28650	11
498	20231109	111900	580096700	28700	28650	28750	28600	136
499	20231109	111800	576196900	28600	28600	28600	28550	392
500	20231109	111700	564987750	28600	28600	28600	28600	60
501	20231109	111600	563271750	28600	28600	28650	28600	121
502	20231109	111500	559811050	28650	28600	28650	28600	12
503	20231109	111400	559467650	28650	28600	28650	28600	114
504	20231109	111300	556205700	28650	28650	28700	28600	457
505	20231109	111200	543115950	28650	28600	28650	28600	87
506	20231109	111100	540626850	28650	28650	28650	28600	249
507	20231109	111000	533497150	28700	28650	28700	28650	110
508	20231109	110900	530345600	28700	28700	28700	28700	13
509	20231109	110800	529972500	28650	28800	28850	28650	386
510	20231109	110700	518881500	28850	28850	28850	28850	3
511	20231109	110600	518794950	28850	28800	28850	28800	209
512	20231109	110500	512775650	28800	28800	28850	28800	136
513	20231109	110400	508858800	28850	28800	28850	28800	71
514	20231109	110300	506813900	28800	28850	28850	28800	58
515	20231109	110200	505143150	28800	28850	28850	28800	155
516	20231109	110100	500674750	28850	28850	28850	28850	231
517	20231109	110000	494010400	28800	28850	28850	28800	122
518	20231109	105900	490496650	28850	28850	28850	28850	88
519	20231109	105800	487957850	28850	28950	28950	28850	114
520	20231109	105700	484668850	28850	28900	28900	28850	188
521	20231109	105600	479237650	28900	28900	28900	28900	32
522	20231109	105500	478312850	28900	28850	28900	28850	243
523	20231109	105400	471298050	28900	29000	29000	28900	137
524	20231109	105300	467335150	28950	29000	29000	28950	39
525	20231109	105200	466204950	29050	29050	29050	29000	55
526	20231109	105100	464609850	29000	29050	29050	29000	22
527	20231109	105000	463971450	29050	29050	29050	29000	67
528	20231109	104900	462025900	29000	29100	29100	29000	118
529	20231109	104800	458602100	29100	29000	29100	29000	126
530	20231109	104700	454947200	29000	29050	29050	29000	54
531	20231109	104600	453381150	29050	29050	29050	29050	6
532	20231109	104500	453206850	29000	29050	29050	29000	76
533	20231109	104400	451002500	29050	29050	29050	29050	23
534	20231109	104300	450334350	29050	29100	29100	29050	64
535	20231109	104200	448474600	29100	29150	29150	29100	101
536	20231109	104100	445535300	29100	29150	29150	29100	17
537	20231109	104000	445040350	29100	29100	29150	29100	239
538	20231109	103900	438076950	29100	29100	29100	29100	0
539	20231109	103800	438076950	29100	29100	29100	29100	68
540	20231109	103700	436098150	29050	29050	29050	29050	32
541	20231109	103600	435168550	29050	29100	29100	29050	240
542	20231109	103500	428190750	29150	29150	29150	29150	14
543	20231109	103400	427782650	29100	29000	29100	29000	100
544	20231109	103300	424878650	29000	28900	29000	28900	176
545	20231109	103200	419789800	28900	28850	28950	28850	41
546	20231109	103100	418606350	28950	28900	28950	28900	39
547	20231109	103000	417478200	28900	28950	28950	28850	160
548	20231109	102900	412854300	29050	29050	29050	29050	4
549	20231109	102800	412738100	28950	28950	29050	28950	116
550	20231109	102700	409376500	28850	28950	28950	28750	517
551	20231109	102600	394470400	28950	29000	29000	28950	85
552	20231109	102500	392008050	28950	28950	28950	28900	109
553	20231109	102400	388853300	29000	29000	29050	29000	112
554	20231109	102300	385604900	29000	29000	29000	29000	7
555	20231109	102200	385401900	28950	28950	28950	28900	23
556	20231109	102100	384736150	28900	28900	28900	28900	154
557	20231109	102000	380285550	28950	28850	28950	28850	115
558	20231109	101900	376965600	28800	28850	28850	28800	36
559	20231109	101800	375927300	28900	28800	28900	28800	28
560	20231109	101700	375119700	28800	28800	28850	28800	122
561	20231109	101600	371605650	28800	28750	28800	28750	97
562	20231109	101500	368815400	28750	28700	28750	28700	175
563	20231109	101400	363791800	28700	28750	28800	28700	391
564	20231109	101300	352554400	28750	28900	28900	28700	193
565	20231109	101200	347000500	28900	28800	28900	28800	32
566	20231109	101100	346077300	28800	28850	28850	28800	186
567	20231109	101000	340715050	28850	28800	28850	28700	522
568	20231109	100900	325696000	28800	28850	28850	28800	585
569	20231109	100800	308841500	28850	28850	28850	28800	163
570	20231109	100700	304143400	28850	28900	28900	28850	138
571	20231109	100600	300157300	28900	28950	29000	28850	887
572	20231109	100500	274516800	29000	29000	29050	28950	349
573	20231109	100400	264393850	29050	29150	29150	29000	626
574	20231109	100300	246217800	29100	29100	29100	29100	97
575	20231109	100200	243395100	29100	29050	29150	29050	174
576	20231109	100100	238332850	29050	29000	29050	29000	302
577	20231109	100000	229574350	29050	29100	29100	29000	82
578	20231109	095900	227194750	29050	29000	29050	29000	5
579	20231109	095800	227049650	29000	29100	29100	29000	452
580	20231109	095700	213930750	29150	29150	29150	29150	1
581	20231109	095600	213901600	29100	29100	29100	29100	77
582	20231109	095500	211660900	29150	29100	29150	29100	148
583	20231109	095400	207347500	29100	29150	29150	29100	87
584	20231109	095300	204814550	29100	29100	29100	29100	110
585	20231109	095200	201613550	29100	29200	29200	29100	227
586	20231109	095100	194999050	29200	29200	29200	29150	106
587	20231109	095000	191906900	29200	29200	29200	29200	62
588	20231109	094900	190096500	29200	29200	29200	29200	144
589	20231109	094800	185891700	29300	29300	29300	29300	1
590	20231109	094700	185862400	29300	29250	29300	29250	102
591	20231109	094600	182878850	29300	29300	29300	29300	19
592	20231109	094500	182322150	29350	29350	29350	29350	1
593	20231109	094400	182292800	29300	29300	29300	29300	1
594	20231109	094300	182263500	29400	29300	29400	29250	257
595	20231109	094200	174728250	29300	29400	29400	29300	123
596	20231109	094100	171120500	29400	29400	29400	29400	5
597	20231109	094000	170973500	29400	29350	29400	29350	4
598	20231109	093900	170856050	29350	29450	29450	29350	249
599	20231109	093800	163538450	29450	29500	29500	29450	88
600	20231109	093700	160946350	29500	29550	29550	29500	27
601	20231109	093600	160149750	29500	29450	29500	29450	16
602	20231109	093500	159677800	29450	29500	29500	29450	83
603	20231109	093400	157231950	29500	29450	29500	29450	90
604	20231109	093300	154580550	29450	29500	29500	29450	256
605	20231109	093200	147029600	29500	29500	29650	29500	74
606	20231109	093100	144846400	29500	29550	29550	29500	13
607	20231109	093000	144462350	29600	29550	29600	29550	63
608	20231109	092900	142600650	29600	29650	29650	29600	113
609	20231109	092800	139250250	29650	29600	29650	29600	177
610	20231109	092700	134005450	29600	29600	29650	29600	10
611	20231109	092600	133709200	29600	29700	29900	29600	118
612	20231109	092500	130204000	29650	29650	29650	29650	17
613	20231109	092400	129699950	29600	29650	29650	29550	99
614	20231109	092300	126770400	29600	29850	29850	29600	156
615	20231109	092200	122137600	29850	29700	29950	29650	235
616	20231109	092100	115142950	29700	29600	29700	29600	16
617	20231109	092000	114668050	29600	29500	29600	29500	167
618	20231109	091900	109740900	29450	29500	29500	29450	22
619	20231109	091800	109092950	29300	29450	29450	29300	65
620	20231109	091700	107186650	29400	29100	29400	29100	340
621	20231109	091600	97217650	29300	29300	29300	29300	0
622	20231109	091500	97217650	29300	29200	29300	29150	63
623	20231109	091400	95380500	29250	29150	29250	29150	39
624	20231109	091300	94241750	29000	29000	29000	29000	53
625	20231109	091200	92704750	29050	29000	29050	28950	213
626	20231109	091100	86531550	29000	29050	29050	29000	282
627	20231109	091000	78353500	28950	28950	28950	28900	460
628	20231109	090900	65046600	29050	29200	29200	28950	568
629	20231109	090800	48561050	29200	29150	29200	29050	116
630	20231109	090700	45188000	29150	29150	29150	29150	54
631	20231109	090600	43613900	29250	29150	29250	29150	313
632	20231109	090500	34480050	29150	29300	29300	29150	393
633	20231109	090400	22995550	29300	29350	29400	29300	186
634	20231109	090300	17543100	29350	29550	29550	29300	236
635	20231109	090200	10590650	29500	29500	29500	29500	86
636	20231109	090100	8053650	29500	29550	29550	29500	63
637	20231109	090000	6195000	29500	29500	29500	29500	210