KissMeData/100120/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	200400	356654550	28550	28550	28550	28550	145
3	20231109	200300	356654550	28550	28550	28550	28550	0
4	20231109	200200	356654550	28550	28550	28550	28550	0
5	20231109	200100	356654550	28550	28550	28550	28550	0
6	20231109	200000	356654550	28550	28550	28550	28550	0
7	20231109	195900	356654550	28550	28550	28550	28550	0
8	20231109	195800	356654550	28550	28550	28550	28550	0
9	20231109	195700	356654550	28550	28550	28550	28550	0
10	20231109	195600	356654550	28550	28550	28550	28550	0
11	20231109	195500	356654550	28550	28550	28550	28550	0
12	20231109	195400	356654550	28550	28550	28550	28550	0
13	20231109	195300	356654550	28550	28550	28550	28550	0
14	20231109	195200	356654550	28550	28550	28550	28550	0
15	20231109	195100	356654550	28550	28550	28550	28550	0
16	20231109	195000	356654550	28550	28550	28550	28550	0
17	20231109	194900	356654550	28550	28550	28550	28550	0
18	20231109	194800	356654550	28550	28550	28550	28550	0
19	20231109	194700	356654550	28550	28550	28550	28550	0
20	20231109	194600	356654550	28550	28550	28550	28550	0
21	20231109	194500	356654550	28550	28550	28550	28550	0
22	20231109	194400	356654550	28550	28550	28550	28550	0
23	20231109	194300	356654550	28550	28550	28550	28550	0
24	20231109	194200	356654550	28550	28550	28550	28550	0
25	20231109	194100	356654550	28550	28550	28550	28550	0
26	20231109	194000	356654550	28550	28550	28550	28550	0
27	20231109	193900	356654550	28550	28550	28550	28550	0
28	20231109	193800	356654550	28550	28550	28550	28550	0
29	20231109	193700	356654550	28550	28550	28550	28550	0
30	20231109	193600	356654550	28550	28550	28550	28550	0
31	20231109	193500	356654550	28550	28550	28550	28550	0
32	20231109	193400	356654550	28550	28550	28550	28550	145
33	20231109	193300	356654550	28550	28550	28550	28550	0
34	20231109	193200	356654550	28550	28550	28550	28550	0
35	20231109	193100	356654550	28550	28550	28550	28550	0
36	20231109	193000	356654550	28550	28550	28550	28550	0
37	20231109	192900	356654550	28550	28550	28550	28550	0
38	20231109	192800	356654550	28550	28550	28550	28550	0
39	20231109	192700	356654550	28550	28550	28550	28550	0
40	20231109	192600	356654550	28550	28550	28550	28550	0
41	20231109	192500	356654550	28550	28550	28550	28550	0
42	20231109	192400	356654550	28550	28550	28550	28550	0
43	20231109	192300	356654550	28550	28550	28550	28550	0
44	20231109	192200	356654550	28550	28550	28550	28550	0
45	20231109	192100	356654550	28550	28550	28550	28550	0
46	20231109	192000	356654550	28550	28550	28550	28550	0
47	20231109	191900	356654550	28550	28550	28550	28550	0
48	20231109	191800	356654550	28550	28550	28550	28550	0
49	20231109	191700	356654550	28550	28550	28550	28550	0
50	20231109	191600	356654550	28550	28550	28550	28550	0
51	20231109	191500	356654550	28550	28550	28550	28550	0
52	20231109	191400	356654550	28550	28550	28550	28550	0
53	20231109	191300	356654550	28550	28550	28550	28550	0
54	20231109	191200	356654550	28550	28550	28550	28550	0
55	20231109	191100	356654550	28550	28550	28550	28550	0
56	20231109	191000	356654550	28550	28550	28550	28550	0
57	20231109	190900	356654550	28550	28550	28550	28550	0
58	20231109	190800	356654550	28550	28550	28550	28550	0
59	20231109	190700	356654550	28550	28550	28550	28550	0
60	20231109	190600	356654550	28550	28550	28550	28550	0
61	20231109	190500	356654550	28550	28550	28550	28550	0
62	20231109	190400	356654550	28550	28550	28550	28550	145
63	20231109	190300	356654550	28550	28550	28550	28550	0
64	20231109	190200	356654550	28550	28550	28550	28550	0
65	20231109	190100	356654550	28550	28550	28550	28550	0
66	20231109	190000	356654550	28550	28550	28550	28550	0
67	20231109	185900	356654550	28550	28550	28550	28550	0
68	20231109	185800	356654550	28550	28550	28550	28550	0
69	20231109	185700	356654550	28550	28550	28550	28550	0
70	20231109	185600	356654550	28550	28550	28550	28550	0
71	20231109	185500	356654550	28550	28550	28550	28550	0
72	20231109	185400	356654550	28550	28550	28550	28550	0
73	20231109	185300	356654550	28550	28550	28550	28550	0
74	20231109	185200	356654550	28550	28550	28550	28550	0
75	20231109	185100	356654550	28550	28550	28550	28550	0
76	20231109	185000	356654550	28550	28550	28550	28550	0
77	20231109	184900	356654550	28550	28550	28550	28550	0
78	20231109	184800	356654550	28550	28550	28550	28550	0
79	20231109	184700	356654550	28550	28550	28550	28550	0
80	20231109	184600	356654550	28550	28550	28550	28550	0
81	20231109	184500	356654550	28550	28550	28550	28550	0
82	20231109	184400	356654550	28550	28550	28550	28550	0
83	20231109	184300	356654550	28550	28550	28550	28550	0
84	20231109	184200	356654550	28550	28550	28550	28550	0
85	20231109	184100	356654550	28550	28550	28550	28550	0
86	20231109	184000	356654550	28550	28550	28550	28550	0
87	20231109	183900	356654550	28550	28550	28550	28550	0
88	20231109	183800	356654550	28550	28550	28550	28550	0
89	20231109	183700	356654550	28550	28550	28550	28550	0
90	20231109	183600	356654550	28550	28550	28550	28550	0
91	20231109	183500	356654550	28550	28550	28550	28550	0
92	20231109	183400	356654550	28550	28550	28550	28550	145
93	20231109	183300	356654550	28550	28550	28550	28550	0
94	20231109	183200	356654550	28550	28550	28550	28550	0
95	20231109	183100	356654550	28550	28550	28550	28550	0
96	20231109	183000	356654550	28550	28550	28550	28550	0
97	20231109	182900	356654550	28550	28550	28550	28550	0
98	20231109	182800	356654550	28550	28550	28550	28550	0
99	20231109	182700	356654550	28550	28550	28550	28550	0
100	20231109	182600	356654550	28550	28550	28550	28550	0
101	20231109	182500	356654550	28550	28550	28550	28550	0
102	20231109	182400	356654550	28550	28550	28550	28550	0
103	20231109	182300	356654550	28550	28550	28550	28550	0
104	20231109	182200	356654550	28550	28550	28550	28550	0
105	20231109	182100	356654550	28550	28550	28550	28550	0
106	20231109	182000	356654550	28550	28550	28550	28550	0
107	20231109	181900	356654550	28550	28550	28550	28550	0
108	20231109	181800	356654550	28550	28550	28550	28550	0
109	20231109	181700	356654550	28550	28550	28550	28550	0
110	20231109	181600	356654550	28550	28550	28550	28550	0
111	20231109	181500	356654550	28550	28550	28550	28550	0
112	20231109	181400	356654550	28550	28550	28550	28550	0
113	20231109	181300	356654550	28550	28550	28550	28550	0
114	20231109	181200	356654550	28550	28550	28550	28550	0
115	20231109	181100	356654550	28550	28550	28550	28550	0
116	20231109	181000	356654550	28550	28550	28550	28550	0
117	20231109	180900	356654550	28550	28550	28550	28550	0
118	20231109	180800	356654550	28550	28550	28550	28550	0
119	20231109	180700	356654550	28550	28550	28550	28550	0
120	20231109	180600	356654550	28550	28550	28550	28550	0
121	20231109	180500	356654550	28550	28550	28550	28550	0
122	20231109	180400	356654550	28550	28550	28550	28550	145
123	20231109	180300	356654550	28550	28550	28550	28550	0
124	20231109	180200	356654550	28550	28550	28550	28550	0
125	20231109	180100	356654550	28550	28550	28550	28550	0
126	20231109	180000	356654550	28550	28550	28550	28550	0
127	20231109	175900	356654550	28550	28550	28550	28550	0
128	20231109	175800	356654550	28550	28550	28550	28550	0
129	20231109	175700	356654550	28550	28550	28550	28550	0
130	20231109	175600	356654550	28550	28550	28550	28550	0
131	20231109	175500	356654550	28550	28550	28550	28550	0
132	20231109	175400	356654550	28550	28550	28550	28550	0
133	20231109	175300	356654550	28550	28550	28550	28550	0
134	20231109	175200	356654550	28550	28550	28550	28550	0
135	20231109	175100	356654550	28550	28550	28550	28550	0
136	20231109	175000	356654550	28550	28550	28550	28550	0
137	20231109	174900	356654550	28550	28550	28550	28550	0
138	20231109	174800	356654550	28550	28550	28550	28550	0
139	20231109	174700	356654550	28550	28550	28550	28550	0
140	20231109	174600	356654550	28550	28550	28550	28550	0
141	20231109	174500	356654550	28550	28550	28550	28550	0
142	20231109	174400	356654550	28550	28550	28550	28550	0
143	20231109	174300	356654550	28550	28550	28550	28550	0
144	20231109	174200	356654550	28550	28550	28550	28550	0
145	20231109	174100	356654550	28550	28550	28550	28550	0
146	20231109	174000	356654550	28550	28550	28550	28550	0
147	20231109	173900	356654550	28550	28550	28550	28550	0
148	20231109	173800	356654550	28550	28550	28550	28550	0
149	20231109	173700	356654550	28550	28550	28550	28550	0
150	20231109	173600	356654550	28550	28550	28550	28550	0
151	20231109	173500	356654550	28550	28550	28550	28550	0
152	20231109	173400	356654550	28550	28550	28550	28550	145
153	20231109	173300	356654550	28550	28550	28550	28550	0
154	20231109	173200	356654550	28550	28550	28550	28550	0
155	20231109	173100	356654550	28550	28550	28550	28550	0
156	20231109	173000	356654550	28550	28550	28550	28550	0
157	20231109	172900	356654550	28550	28550	28550	28550	0
158	20231109	172800	356654550	28550	28550	28550	28550	0
159	20231109	172700	356654550	28550	28550	28550	28550	0
160	20231109	172600	356654550	28550	28550	28550	28550	0
161	20231109	172500	356654550	28550	28550	28550	28550	0
162	20231109	172400	356654550	28550	28550	28550	28550	0
163	20231109	172300	356654550	28550	28550	28550	28550	0
164	20231109	172200	356654550	28550	28550	28550	28550	0
165	20231109	172100	356654550	28550	28550	28550	28550	0
166	20231109	172000	356654550	28550	28550	28550	28550	0
167	20231109	171900	356654550	28550	28550	28550	28550	0
168	20231109	171800	356654550	28550	28550	28550	28550	0
169	20231109	171700	356654550	28550	28550	28550	28550	0
170	20231109	171600	356654550	28550	28550	28550	28550	0
171	20231109	171500	356654550	28550	28550	28550	28550	0
172	20231109	171400	356654550	28550	28550	28550	28550	0
173	20231109	171300	356654550	28550	28550	28550	28550	0
174	20231109	171200	356654550	28550	28550	28550	28550	0
175	20231109	171100	356654550	28550	28550	28550	28550	0
176	20231109	171000	356654550	28550	28550	28550	28550	0
177	20231109	170900	356654550	28550	28550	28550	28550	0
178	20231109	170800	356654550	28550	28550	28550	28550	0
179	20231109	170700	356654550	28550	28550	28550	28550	0
180	20231109	170600	356654550	28550	28550	28550	28550	0
181	20231109	170500	356654550	28550	28550	28550	28550	0
182	20231109	170400	356654550	28550	28550	28550	28550	145
183	20231109	170300	356654550	28550	28550	28550	28550	0
184	20231109	170200	356654550	28550	28550	28550	28550	0
185	20231109	170100	356654550	28550	28550	28550	28550	0
186	20231109	170000	356654550	28550	28550	28550	28550	0
187	20231109	165900	356654550	28550	28550	28550	28550	0
188	20231109	165800	356654550	28550	28550	28550	28550	0
189	20231109	165700	356654550	28550	28550	28550	28550	0
190	20231109	165600	356654550	28550	28550	28550	28550	0
191	20231109	165500	356654550	28550	28550	28550	28550	0
192	20231109	165400	356654550	28550	28550	28550	28550	0
193	20231109	165300	356654550	28550	28550	28550	28550	0
194	20231109	165200	356654550	28550	28550	28550	28550	0
195	20231109	165100	356654550	28550	28550	28550	28550	0
196	20231109	165000	356654550	28550	28550	28550	28550	0
197	20231109	164900	356654550	28550	28550	28550	28550	0
198	20231109	164800	356654550	28550	28550	28550	28550	0
199	20231109	164700	356654550	28550	28550	28550	28550	0
200	20231109	164600	356654550	28550	28550	28550	28550	0
201	20231109	164500	356654550	28550	28550	28550	28550	0
202	20231109	164400	356654550	28550	28550	28550	28550	0
203	20231109	164300	356654550	28550	28550	28550	28550	0
204	20231109	164200	356654550	28550	28550	28550	28550	0
205	20231109	164100	356654550	28550	28550	28550	28550	0
206	20231109	164000	356654550	28550	28550	28550	28550	0
207	20231109	163900	356654550	28550	28550	28550	28550	0
208	20231109	163800	356654550	28550	28550	28550	28550	0
209	20231109	163700	356654550	28550	28550	28550	28550	0
210	20231109	163600	356654550	28550	28550	28550	28550	0
211	20231109	163500	356654550	28550	28550	28550	28550	0
212	20231109	163400	356654550	28550	28550	28550	28550	145
213	20231109	163300	356654550	28550	28550	28550	28550	0
214	20231109	163200	356654550	28550	28550	28550	28550	0
215	20231109	163100	356654550	28550	28550	28550	28550	0
216	20231109	163000	356654550	28550	28550	28550	28550	0
217	20231109	162900	356654550	28550	28550	28550	28550	0
218	20231109	162800	356654550	28550	28550	28550	28550	0
219	20231109	162700	356654550	28550	28550	28550	28550	0
220	20231109	162600	356654550	28550	28550	28550	28550	0
221	20231109	162500	356654550	28550	28550	28550	28550	0
222	20231109	162400	356654550	28550	28550	28550	28550	0
223	20231109	162300	356654550	28550	28550	28550	28550	0
224	20231109	162200	356654550	28550	28550	28550	28550	0
225	20231109	162100	356654550	28550	28550	28550	28550	0
226	20231109	162000	356654550	28550	28550	28550	28550	0
227	20231109	161900	356654550	28550	28550	28550	28550	0
228	20231109	161800	356654550	28550	28550	28550	28550	0
229	20231109	161700	356654550	28550	28550	28550	28550	0
230	20231109	161600	356654550	28550	28550	28550	28550	0
231	20231109	161500	356654550	28550	28550	28550	28550	0
232	20231109	161400	356654550	28550	28550	28550	28550	0
233	20231109	161300	356654550	28550	28550	28550	28550	0
234	20231109	161200	356654550	28550	28550	28550	28550	0
235	20231109	161100	356654550	28550	28550	28550	28550	0
236	20231109	161000	356654550	28550	28550	28550	28550	0
237	20231109	160900	356654550	28550	28550	28550	28550	0
238	20231109	160800	356654550	28550	28550	28550	28550	0
239	20231109	160700	356654550	28550	28550	28550	28550	0
240	20231109	160600	356654550	28550	28550	28550	28550	0
241	20231109	160500	356654550	28550	28550	28550	28550	0
242	20231109	160400	356654550	28550	28550	28550	28550	145
243	20231109	160300	356654550	28550	28550	28550	28550	0
244	20231109	160200	356654550	28550	28550	28550	28550	0
245	20231109	160100	356654550	28550	28550	28550	28550	0
246	20231109	160000	356654550	28550	28550	28550	28550	0
247	20231109	155900	356654550	28550	28550	28550	28550	0
248	20231109	155800	356654550	28550	28550	28550	28550	0
249	20231109	155700	356654550	28550	28550	28550	28550	0
250	20231109	155600	356654550	28550	28550	28550	28550	0
251	20231109	155500	356654550	28550	28550	28550	28550	0
252	20231109	155400	356654550	28550	28550	28550	28550	0
253	20231109	155300	356654550	28550	28550	28550	28550	0
254	20231109	155200	356654550	28550	28550	28550	28550	0
255	20231109	155100	356654550	28550	28550	28550	28550	0
256	20231109	155000	356654550	28550	28550	28550	28550	0
257	20231109	154900	356654550	28550	28550	28550	28550	0
258	20231109	154800	356654550	28550	28550	28550	28550	0
259	20231109	154700	356654550	28550	28550	28550	28550	0
260	20231109	154600	356654550	28550	28550	28550	28550	0
261	20231109	154500	356654550	28550	28550	28550	28550	0
262	20231109	154400	356654550	28550	28550	28550	28550	0
263	20231109	154300	356654550	28550	28550	28550	28550	0
264	20231109	154200	356654550	28550	28550	28550	28550	0
265	20231109	154100	356654550	28550	28550	28550	28550	0
266	20231109	154000	356654550	28550	28550	28550	28550	0
267	20231109	153900	356654550	28550	28550	28550	28550	0
268	20231109	153800	356654550	28550	28550	28550	28550	0
269	20231109	153700	356654550	28550	28550	28550	28550	0
270	20231109	153600	356654550	28550	28550	28550	28550	0
271	20231109	153500	356654550	28550	28550	28550	28550	0
272	20231109	153400	356654550	28550	28550	28550	28550	145
273	20231109	153300	356654550	28550	28550	28550	28550	0
274	20231109	153200	356654550	28550	28550	28550	28550	0
275	20231109	153100	356654550	28550	28550	28550	28550	0
276	20231109	153000	356654550	28550	28550	28550	28550	145
277	20231109	152900	352514800	28400	28400	28400	28400	0
278	20231109	152800	352514800	28400	28400	28400	28400	0
279	20231109	152700	352514800	28400	28400	28400	28400	0
280	20231109	152600	352514800	28400	28400	28400	28400	0
281	20231109	152500	352514800	28400	28400	28400	28400	0
282	20231109	152400	352514800	28400	28400	28400	28400	0
283	20231109	152300	352514800	28400	28400	28400	28400	0
284	20231109	152200	352514800	28400	28400	28400	28400	0
285	20231109	152100	352514800	28400	28400	28400	28400	0
286	20231109	152000	352514800	28400	28400	28400	28400	0
287	20231109	151900	352514800	28400	28400	28400	28400	5
288	20231109	151800	352372800	28450	28400	28500	28400	9
289	20231109	151700	352117050	28400	28450	28500	28400	49
290	20231109	151600	350724050	28450	28450	28450	28450	0
291	20231109	151500	350724050	28450	28450	28450	28450	3
292	20231109	151400	350638700	28450	28450	28500	28450	11
293	20231109	151300	350325450	28450	28450	28450	28450	4
294	20231109	151200	350211650	28400	28400	28400	28400	3
295	20231109	151100	350126450	28400	28400	28400	28400	2
296	20231109	151000	350069650	28400	28400	28400	28400	8
297	20231109	150900	349842450	28400	28400	28400	28400	4
298	20231109	150800	349728850	28400	28400	28400	28400	1
299	20231109	150700	349700450	28400	28400	28400	28400	104
300	20231109	150600	346746850	28400	28400	28400	28400	7
301	20231109	150500	346548050	28500	28400	28500	28400	6
302	20231109	150400	346377250	28500	28400	28500	28400	9
303	20231109	150300	346121150	28400	28450	28450	28400	125
304	20231109	150200	342571100	28400	28400	28400	28400	7
305	20231109	150100	342372300	28450	28400	28450	28400	14
306	20231109	150000	341974200	28400	28400	28400	28400	5
307	20231109	145900	341832200	28400	28450	28450	28400	6
308	20231109	145800	341661600	28400	28400	28400	28400	7
309	20231109	145700	341462800	28400	28400	28400	28400	4
310	20231109	145600	341349200	28400	28400	28400	28400	2
311	20231109	145500	341292400	28400	28400	28400	28400	4
312	20231109	145400	341178800	28400	28400	28400	28400	8
313	20231109	145300	340951600	28400	28400	28400	28400	1
314	20231109	145200	340923200	28400	28400	28400	28400	3
315	20231109	145100	340838000	28400	28400	28400	28400	9
316	20231109	145000	340582400	28400	28400	28400	28400	173
317	20231109	144900	335669200	28400	28400	28400	28400	6
318	20231109	144800	335498800	28450	28400	28450	28400	9
319	20231109	144700	335243150	28400	28400	28400	28400	4
320	20231109	144600	335129550	28400	28400	28400	28400	5
321	20231109	144500	334987550	28400	28400	28400	28400	304
322	20231109	144400	326353950	28450	28450	28450	28450	12
323	20231109	144300	326012550	28400	28450	28450	28400	15
324	20231109	144200	325586300	28450	28450	28450	28450	3
325	20231109	144100	325500950	28400	28450	28450	28400	7
326	20231109	144000	325302000	28400	28450	28450	28400	7
327	20231109	143900	325103150	28400	28400	28400	28400	5
328	20231109	143800	324961150	28400	28450	28450	28400	23
329	20231109	143700	324306950	28450	28450	28500	28400	15
330	20231109	143600	323880350	28450	28450	28450	28450	3
331	20231109	143500	323795000	28450	28450	28500	28450	46
332	20231109	143400	322486250	28450	28450	28450	28450	148
333	20231109	143300	318275650	28450	28450	28450	28450	0
334	20231109	143200	318275650	28450	28450	28450	28450	7
335	20231109	143100	318076500	28450	28450	28450	28450	10
336	20231109	143000	317792000	28450	28450	28450	28450	3
337	20231109	142900	317706650	28450	28450	28450	28450	5
338	20231109	142800	317564400	28450	28450	28450	28450	11
339	20231109	142700	317251450	28450	28450	28450	28450	11
340	20231109	142600	316938500	28500	28500	28500	28500	2
341	20231109	142500	316881500	28450	28450	28450	28450	19
342	20231109	142400	316340950	28500	28500	28500	28500	3
343	20231109	142300	316255450	28450	28450	28450	28450	32
344	20231109	142200	315345050	28450	28450	28450	28450	4
345	20231109	142100	315231250	28450	28450	28450	28450	5
346	20231109	142000	315089000	28450	28450	28450	28450	14
347	20231109	141900	314690700	28450	28450	28450	28450	3
348	20231109	141800	314605350	28450	28450	28450	28450	23
349	20231109	141700	313951000	28450	28450	28450	28450	4
350	20231109	141600	313837200	28500	28400	28500	28400	259
351	20231109	141500	306468400	28400	28400	28400	28400	3
352	20231109	141400	306383200	28450	28450	28450	28450	4
353	20231109	141300	306269400	28450	28450	28450	28400	606
354	20231109	141200	289038300	28500	28500	28500	28500	6
355	20231109	141100	288867300	28450	28500	28500	28450	21
356	20231109	141000	288269000	28500	28550	28550	28500	3
357	20231109	140900	288183400	28550	28450	28550	28450	58
358	20231109	140800	286528500	28500	28450	28500	28450	11
359	20231109	140700	286215450	28500	28500	28500	28450	3
360	20231109	140600	286130000	28450	28450	28450	28450	4
361	20231109	140500	286016200	28450	28450	28450	28450	5
362	20231109	140400	285873950	28450	28450	28550	28450	16
363	20231109	140300	285418100	28450	28450	28450	28450	7
364	20231109	140200	285218950	28450	28450	28450	28450	12
365	20231109	140100	284877550	28450	28450	28450	28450	0
366	20231109	140000	284877550	28450	28500	28500	28450	24
367	20231109	135900	284194700	28600	28450	28600	28450	43
368	20231109	135800	282971000	28450	28450	28450	28450	1
369	20231109	135700	282942550	28450	28450	28450	28450	8
370	20231109	135600	282714950	28450	28450	28450	28450	7
371	20231109	135500	282515800	28500	28500	28500	28500	1
372	20231109	135400	282487300	28450	28450	28450	28450	4
373	20231109	135300	282373500	28450	28500	28600	28450	84
374	20231109	135200	279976300	28500	28500	28500	28500	24
375	20231109	135100	279292300	28450	28450	28450	28450	10
376	20231109	135000	279007800	28450	28500	28500	28450	16
377	20231109	134900	278552550	28500	28450	28500	28450	25
378	20231109	134800	277841250	28450	28450	28450	28450	5
379	20231109	134700	277699000	28500	28450	28500	28450	18
380	20231109	134600	277186250	28450	28450	28450	28450	6
381	20231109	134500	277015550	28500	28500	28500	28450	14
382	20231109	134400	276616950	28500	28450	28550	28450	52
383	20231109	134300	275133000	28450	28500	28500	28450	16
384	20231109	134200	274677050	28500	28450	28500	28450	19
385	20231109	134100	274135750	28450	28450	28450	28450	11
386	20231109	134000	273822800	28550	28500	28550	28500	32
387	20231109	133900	272910750	28450	28450	28450	28450	34
388	20231109	133800	271943450	28450	28450	28450	28450	3
389	20231109	133700	271858100	28450	28500	28550	28450	19
390	20231109	133600	271316750	28450	28500	28500	28450	63
391	20231109	133500	269521500	28650	28550	28650	28550	3
392	20231109	133400	269435650	28550	28500	28600	28500	45
393	20231109	133300	268150700	28500	28500	28500	28500	8
394	20231109	133200	267922700	28500	28500	28500	28500	6
395	20231109	133100	267751700	28500	28500	28500	28500	5
396	20231109	133000	267609200	28500	28550	28550	28500	15
397	20231109	132900	267181650	28500	28500	28550	28500	10
398	20231109	132800	266896600	28500	28550	28550	28500	10
399	20231109	132700	266611400	28500	28500	28500	28450	16
400	20231109	132600	266155550	28450	28500	28500	28450	8
401	20231109	132500	265927800	28450	28500	28500	28450	23
402	20231109	132400	265272600	28500	28500	28500	28500	25
403	20231109	132300	264560100	28500	28450	28500	28450	35
404	20231109	132200	263563600	28450	28450	28450	28450	32
405	20231109	132100	262653200	28450	28500	28500	28450	7
406	20231109	132000	262453900	28500	28500	28500	28450	8
407	20231109	131900	262226050	28450	28450	28450	28450	5
408	20231109	131800	262083800	28450	28500	28500	28450	16
409	20231109	131700	261628450	28500	28500	28500	28500	0
410	20231109	131600	261628450	28500	28450	28500	28450	54
411	20231109	131500	260092000	28450	28450	28450	28450	52
412	20231109	131400	258612600	28450	28500	28500	28450	150
413	20231109	131300	254337800	28500	28450	28500	28450	11
414	20231109	131200	254024700	28450	28450	28450	28450	4
415	20231109	131100	253910900	28500	28500	28500	28500	12
416	20231109	131000	253568900	28450	28450	28500	28450	14
417	20231109	130900	253170400	28450	28450	28500	28450	785
418	20231109	130800	230837100	28450	28450	28450	28450	21
419	20231109	130700	230239650	28450	28450	28450	28450	5
420	20231109	130600	230097400	28450	28500	28550	28450	18
421	20231109	130500	229584550	28450	28450	28450	28450	4
422	20231109	130400	229470750	28500	28450	28500	28450	12
423	20231109	130300	229128950	28450	28450	28500	28450	10
424	20231109	130200	228844200	28450	28450	28450	28450	5
425	20231109	130100	228701950	28450	28450	28450	28450	3
426	20231109	130000	228616600	28450	28450	28450	28450	2
427	20231109	125900	228559700	28500	28450	28500	28450	14
428	20231109	125800	228161350	28450	28450	28450	28450	4
429	20231109	125700	228047550	28450	28450	28450	28450	6
430	20231109	125600	227876850	28450	28450	28450	28450	5
431	20231109	125500	227734600	28450	28450	28450	28450	17
432	20231109	125400	227250950	28450	28450	28450	28450	4
433	20231109	125300	227137150	28450	28450	28450	28450	6
434	20231109	125200	226966450	28450	28450	28450	28450	7
435	20231109	125100	226767300	28450	28450	28450	28450	7
436	20231109	125000	226568150	28450	28450	28450	28450	4
437	20231109	124900	226454350	28450	28500	28500	28450	9
438	20231109	124800	226198050	28450	28450	28500	28450	9
439	20231109	124700	225941700	28450	28450	28450	28450	7
440	20231109	124600	225742550	28450	28450	28450	28450	7
441	20231109	124500	225543400	28450	28450	28450	28450	2
442	20231109	124400	225486500	28450	28450	28450	28450	4
443	20231109	124300	225372700	28450	28400	28450	28400	19
444	20231109	124200	224832750	28400	28400	28400	28400	2
445	20231109	124100	224775950	28400	28400	28400	28400	3
446	20231109	124000	224690750	28400	28400	28400	28400	8
447	20231109	123900	224463550	28400	28400	28400	28400	10
448	20231109	123800	224179550	28400	28450	28450	28400	13
449	20231109	123700	223810300	28400	28400	28450	28400	16
450	20231109	123600	223355800	28400	28400	28400	28400	13
451	20231109	123500	222986600	28400	28450	28450	28400	9
452	20231109	123400	222730850	28450	28400	28450	28400	26
453	20231109	123300	221992350	28400	28450	28450	28400	7
454	20231109	123200	221793400	28400	28400	28400	28400	15
455	20231109	123100	221367400	28400	28400	28400	28400	3
456	20231109	123000	221282200	28400	28400	28400	28400	4
457	20231109	122900	221168600	28400	28400	28400	28400	6
458	20231109	122800	220998200	28400	28400	28400	28400	5
459	20231109	122700	220856200	28400	28400	28450	28400	12
460	20231109	122600	220515350	28400	28450	28450	28400	9
461	20231109	122500	220259600	28450	28450	28450	28450	1
462	20231109	122400	220231150	28400	28450	28450	28400	10
463	20231109	122300	219947050	28450	28450	28450	28450	6
464	20231109	122200	219776350	28450	28450	28450	28450	5
465	20231109	122100	219634100	28450	28450	28450	28450	3
466	20231109	122000	219548750	28450	28500	28500	28450	11
467	20231109	121900	219235700	28450	28450	28450	28450	1
468	20231109	121800	219207250	28450	28450	28450	28450	8
469	20231109	121700	218979650	28450	28450	28450	28450	11
470	20231109	121600	218666700	28450	28500	28500	28450	6
471	20231109	121500	218495950	28450	28450	28450	28450	6
472	20231109	121400	218325250	28450	28450	28450	28450	7
473	20231109	121300	218126100	28450	28450	28450	28450	7
474	20231109	121200	217926950	28450	28450	28450	28450	4
475	20231109	121100	217813150	28450	28450	28450	28450	10
476	20231109	121000	217528650	28450	28450	28450	28450	2
477	20231109	120900	217471750	28450	28450	28450	28450	12
478	20231109	120800	217130350	28450	28450	28450	28450	8
479	20231109	120700	216902750	28450	28450	28450	28450	2
480	20231109	120600	216845850	28450	28450	28450	28450	11
481	20231109	120500	216532900	28450	28400	28450	28400	14
482	20231109	120400	216135050	28400	28400	28400	28400	2
483	20231109	120300	216078250	28400	28400	28400	28400	6
484	20231109	120200	215907850	28400	28400	28400	28400	0
485	20231109	120100	215907850	28400	28400	28450	28400	14
486	20231109	120000	215510050	28400	28400	28400	28400	5
487	20231109	115900	215368050	28400	28400	28400	28400	0
488	20231109	115800	215368050	28400	28450	28450	28400	8
489	20231109	115700	215140750	28450	28400	28450	28400	13
490	20231109	115600	214771300	28450	28450	28450	28450	0
491	20231109	115500	214771300	28450	28450	28450	28400	12
492	20231109	115400	214430050	28450	28450	28450	28450	18
493	20231109	115300	213917950	28450	28450	28450	28450	5
494	20231109	115200	213775700	28450	28450	28450	28450	42
495	20231109	115100	212580800	28450	28450	28450	28450	4
496	20231109	115000	212467000	28450	28450	28450	28450	3
497	20231109	114900	212381650	28450	28450	28450	28450	10
498	20231109	114800	212097150	28450	28450	28450	28450	4
499	20231109	114700	211983350	28450	28500	28500	28450	78
500	20231109	114600	209760400	28450	28400	28450	28400	26
501	20231109	114500	209021000	28400	28400	28400	28400	4
502	20231109	114400	208907400	28450	28450	28450	28450	2
503	20231109	114300	208850500	28400	28450	28450	28400	46
504	20231109	114200	207542000	28400	28450	28500	28400	139
505	20231109	114100	203584950	28450	28450	28450	28450	3
506	20231109	114000	203499600	28450	28500	28500	28450	5
507	20231109	113900	203357300	28500	28500	28500	28500	8
508	20231109	113800	203129300	28500	28450	28500	28400	9
509	20231109	113700	202873400	28450	28450	28450	28450	4
510	20231109	113600	202759600	28450	28400	28450	28400	9
511	20231109	113500	202503800	28450	28450	28450	28450	3
512	20231109	113400	202418450	28450	28400	28450	28400	10
513	20231109	113300	202134350	28450	28400	28500	28400	8
514	20231109	113200	201906900	28550	28550	28550	28550	1
515	20231109	113100	201878350	28400	28500	28500	28400	10
516	20231109	113000	201594000	28450	28450	28450	28450	11
517	20231109	112900	201281050	28450	28450	28450	28450	2
518	20231109	112800	201224150	28450	28450	28450	28450	3
519	20231109	112700	201138800	28500	28500	28500	28500	6
520	20231109	112600	200967800	28500	28500	28500	28500	8
521	20231109	112500	200739800	28500	28500	28500	28500	10
522	20231109	112400	200454800	28450	28400	28450	28400	9
523	20231109	112300	200198850	28400	28400	28450	28400	9
524	20231109	112200	199943050	28400	28400	28450	28400	9
525	20231109	112100	199687350	28400	28400	28400	28400	2
526	20231109	112000	199630550	28400	28400	28450	28400	13
527	20231109	111900	199261250	28400	28400	28400	28400	9
528	20231109	111800	199005650	28450	28450	28450	28450	2
529	20231109	111700	198948750	28400	28500	28500	28400	6
530	20231109	111600	198778000	28500	28500	28500	28500	3
531	20231109	111500	198692500	28550	28500	28550	28500	12
532	20231109	111400	198350200	28500	28550	28550	28500	4
533	20231109	111300	198236100	28550	28550	28550	28550	4
534	20231109	111200	198121900	28650	28450	28650	28450	6
535	20231109	111100	197950600	28450	28400	28500	28400	17
536	20231109	111000	197467350	28400	28450	28450	28400	8
537	20231109	110900	197239950	28450	28450	28450	28450	1
538	20231109	110800	197211500	28400	28450	28450	28400	14
539	20231109	110700	196813850	28450	28450	28450	28450	9
540	20231109	110600	196557800	28450	28450	28450	28450	5
541	20231109	110500	196415550	28450	28450	28450	28450	6
542	20231109	110400	196244850	28450	28450	28500	28450	12
543	20231109	110300	195903350	28450	28450	28450	28450	9
544	20231109	110200	195647300	28450	28450	28450	28450	4
545	20231109	110100	195533500	28450	28450	28450	28450	17
546	20231109	110000	195049850	28450	28450	28450	28450	0
547	20231109	105900	195049850	28450	28450	28450	28450	39
548	20231109	105800	193940300	28450	28400	28450	28400	31
549	20231109	105700	193058550	28400	28400	28400	28400	0
550	20231109	105600	193058550	28400	28400	28450	28400	81
551	20231109	105500	190754850	28400	28400	28400	28400	5
552	20231109	105400	190612850	28400	28450	28450	28400	23
553	20231109	105300	189958700	28450	28450	28450	28450	8
554	20231109	105200	189731100	28450	28450	28450	28450	27
555	20231109	105100	188962950	28500	28450	28500	28450	15
556	20231109	105000	188535950	28400	28400	28400	28400	61
557	20231109	104900	186803550	28400	28450	28450	28400	91
558	20231109	104800	184214700	28450	28450	28450	28450	10
559	20231109	104700	183930200	28450	28450	28450	28450	62
560	20231109	104600	182166300	28450	28500	28500	28450	2
561	20231109	104500	182109350	28450	28450	28450	28450	64
562	20231109	104400	180288550	28450	28450	28450	28450	59
563	20231109	104300	178610000	28500	28500	28500	28500	7
564	20231109	104200	178410500	28450	28450	28500	28450	64
565	20231109	104100	176589550	28450	28450	28450	28450	4
566	20231109	104000	176475750	28500	28500	28500	28500	63
567	20231109	103900	174680250	28600	28550	28650	28450	549
568	20231109	103800	159004750	28500	28450	28500	28450	65
569	20231109	103700	157155350	28450	28450	28450	28450	4
570	20231109	103600	157041550	28450	28450	28450	28450	66
571	20231109	103500	155163850	28450	28400	28450	28400	121
572	20231109	103400	151721600	28450	28400	28450	28400	5
573	20231109	103300	151579450	28400	28400	28400	28400	113
574	20231109	103200	148370250	28400	28400	28400	28400	10
575	20231109	103100	148086250	28400	28400	28400	28400	210
576	20231109	103000	142122250	28400	28400	28400	28400	98
577	20231109	102900	139339050	28400	28400	28400	28400	163
578	20231109	102800	134709850	28400	28400	28400	28400	2
579	20231109	102700	134653050	28400	28450	28450	28400	64
580	20231109	102600	132835400	28450	28450	28450	28450	62
581	20231109	102500	131071500	28500	28450	28500	28400	51
582	20231109	102400	129618500	28400	28400	28400	28400	65
583	20231109	102300	127772500	28400	28400	28400	28400	2
584	20231109	102200	127715700	28400	28450	28450	28400	109
585	20231109	102100	124620050	28400	28400	28400	28350	48
586	20231109	102000	123257050	28400	28400	28400	28400	85
587	20231109	101900	120843050	28350	28350	28350	28350	63
588	20231109	101800	119057000	28350	28350	28350	28350	16
589	20231109	101700	118603400	28350	28400	28500	28350	773
590	20231109	101600	96679200	28450	28400	28450	28400	62
591	20231109	101500	94915450	28400	28400	28400	28400	76
592	20231109	101400	92757050	28400	28400	28400	28400	24
593	20231109	101300	92075450	28350	28450	28450	28350	216
594	20231109	101200	85936200	28450	28450	28450	28450	61
595	20231109	101100	84200750	28450	28450	28450	28450	26
596	20231109	101000	83461050	28400	28450	28450	28350	227
597	20231109	100900	77009600	28500	28550	28550	28500	725
598	20231109	100800	56319000	28600	28600	28600	28600	0
599	20231109	100700	56319000	28600	28600	28600	28550	90
600	20231109	100600	53745050	28600	28550	28650	28550	64
601	20231109	100500	51912350	28600	28600	28600	28600	1
602	20231109	100400	51883750	28600	28600	28600	28600	111
603	20231109	100300	48709150	28600	28550	28600	28550	38
604	20231109	100200	47622400	28550	28550	28550	28550	2
605	20231109	100100	47565300	28600	28600	28600	28600	118
606	20231109	100000	44190500	28600	28600	28600	28600	0
607	20231109	095900	44190500	28600	28650	28650	28600	20
608	20231109	095800	43617600	28700	28700	28700	28650	15
609	20231109	095700	43187150	28700	28700	28700	28700	7
610	20231109	095600	42986250	28750	28750	28750	28750	10
611	20231109	095500	42698750	28800	28800	28800	28800	1
612	20231109	095400	42669950	28800	28800	28800	28800	54
613	20231109	095300	41114750	28850	28850	28850	28850	202
614	20231109	095200	35287050	28850	28850	28850	28850	9
615	20231109	095100	35027400	28900	28900	28900	28850	208
616	20231109	095000	29016250	28900	28900	28900	28900	1
617	20231109	094900	28987350	28950	28950	28950	28950	1
618	20231109	094800	28958400	29000	28950	29000	28950	2
619	20231109	094700	28900450	28900	28900	28900	28900	4
620	20231109	094600	28784850	28950	28950	28950	28900	7
621	20231109	094500	28582250	28950	28950	28950	28950	6
622	20231109	094400	28408550	28950	28950	28950	28950	0
623	20231109	094300	28408550	28950	29000	29000	28950	22
624	20231109	094200	27770900	29000	29000	29000	29000	10
625	20231109	094100	27480900	29050	29050	29050	29050	0
626	20231109	094000	27480900	29050	29000	29050	29000	17
627	20231109	093900	26987450	29000	29000	29000	29000	0
628	20231109	093800	26987450	29000	29000	29000	29000	12
629	20231109	093700	26639450	29000	29000	29000	29000	1
630	20231109	093600	26610450	29000	29050	29050	29000	29
631	20231109	093500	25768050	29050	29050	29050	29050	1
632	20231109	093400	25739000	29100	29100	29100	29100	0
633	20231109	093300	25739000	29100	29100	29100	29100	16
634	20231109	093200	25273400	29200	29200	29200	29200	1
635	20231109	093100	25244200	29150	29150	29150	29150	4
636	20231109	093000	25127600	29050	29050	29050	29050	0
637	20231109	092900	25127600	29050	29050	29050	29050	13
638	20231109	092800	24749950	29100	29100	29100	29100	20
639	20231109	092700	24167950	29150	29150	29150	29150	1
640	20231109	092600	24138800	29200	29200	29200	29200	0
641	20231109	092500	24138800	29200	29200	29200	29200	0
642	20231109	092400	24138800	29200	29200	29200	29200	0
643	20231109	092300	24138800	29200	29200	29200	29200	0
644	20231109	092200	24138800	29200	29200	29200	29200	0
645	20231109	092100	24138800	29200	29200	29200	29200	10
646	20231109	092000	23846800	29100	29000	29100	29000	81
647	20231109	091900	21495100	28900	28900	28900	28900	0
648	20231109	091800	21495100	28900	28900	28900	28900	0
649	20231109	091700	21495100	28900	28900	28900	28900	0
650	20231109	091600	21495100	28900	28900	28900	28900	0
651	20231109	091500	21495100	28900	29050	29050	28900	382
652	20231109	091400	10418750	29100	29100	29100	29100	3
653	20231109	091300	10331450	29100	29100	29100	29100	52
654	20231109	091200	8818250	29300	29300	29300	29300	0
655	20231109	091100	8818250	29300	29300	29300	29300	0
656	20231109	091000	8818250	29300	29300	29300	29300	0
657	20231109	090900	8818250	29300	29300	29300	29300	0
658	20231109	090800	8818250	29300	29250	29300	29250	30
659	20231109	090700	7939700	29350	29350	29350	29350	0
660	20231109	090600	7939700	29350	29300	29350	29300	252
661	20231109	090500	552850	29350	29350	29350	29350	0
662	20231109	090400	552850	29350	29300	29350	29300	4
663	20231109	090300	435500	29350	29350	29350	29350	0
664	20231109	090200	435500	29350	29350	29350	29350	0
665	20231109	090100	435500	29350	29050	29350	29050	4
666	20231109	090000	319000	29000	29000	29000	29000	11