KissMeData/286940/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	205600	1242730450	27550	27550	27550	27550	768
3	20231106	205500	1242730450	27550	27550	27550	27550	0
4	20231106	205400	1242730450	27550	27550	27550	27550	0
5	20231106	205300	1242730450	27550	27550	27550	27550	0
6	20231106	205200	1242730450	27550	27550	27550	27550	0
7	20231106	205100	1242730450	27550	27550	27550	27550	0
8	20231106	205000	1242730450	27550	27550	27550	27550	0
9	20231106	204900	1242730450	27550	27550	27550	27550	0
10	20231106	204800	1242730450	27550	27550	27550	27550	0
11	20231106	204700	1242730450	27550	27550	27550	27550	0
12	20231106	204600	1242730450	27550	27550	27550	27550	0
13	20231106	204500	1242730450	27550	27550	27550	27550	0
14	20231106	204400	1242730450	27550	27550	27550	27550	0
15	20231106	204300	1242730450	27550	27550	27550	27550	0
16	20231106	204200	1242730450	27550	27550	27550	27550	0
17	20231106	204100	1242730450	27550	27550	27550	27550	0
18	20231106	204000	1242730450	27550	27550	27550	27550	0
19	20231106	203900	1242730450	27550	27550	27550	27550	0
20	20231106	203800	1242730450	27550	27550	27550	27550	0
21	20231106	203700	1242730450	27550	27550	27550	27550	0
22	20231106	203600	1242730450	27550	27550	27550	27550	0
23	20231106	203500	1242730450	27550	27550	27550	27550	0
24	20231106	203400	1242730450	27550	27550	27550	27550	0
25	20231106	203300	1242730450	27550	27550	27550	27550	0
26	20231106	203200	1242730450	27550	27550	27550	27550	0
27	20231106	203100	1242730450	27550	27550	27550	27550	0
28	20231106	203000	1242730450	27550	27550	27550	27550	0
29	20231106	202900	1242730450	27550	27550	27550	27550	0
30	20231106	202800	1242730450	27550	27550	27550	27550	0
31	20231106	202700	1242730450	27550	27550	27550	27550	0
32	20231106	202600	1242730450	27550	27550	27550	27550	768
33	20231106	202500	1242730450	27550	27550	27550	27550	0
34	20231106	202400	1242730450	27550	27550	27550	27550	0
35	20231106	202300	1242730450	27550	27550	27550	27550	0
36	20231106	202200	1242730450	27550	27550	27550	27550	0
37	20231106	202100	1242730450	27550	27550	27550	27550	0
38	20231106	202000	1242730450	27550	27550	27550	27550	0
39	20231106	201900	1242730450	27550	27550	27550	27550	0
40	20231106	201800	1242730450	27550	27550	27550	27550	0
41	20231106	201700	1242730450	27550	27550	27550	27550	0
42	20231106	201600	1242730450	27550	27550	27550	27550	0
43	20231106	201500	1242730450	27550	27550	27550	27550	0
44	20231106	201400	1242730450	27550	27550	27550	27550	0
45	20231106	201300	1242730450	27550	27550	27550	27550	0
46	20231106	201200	1242730450	27550	27550	27550	27550	0
47	20231106	201100	1242730450	27550	27550	27550	27550	0
48	20231106	201000	1242730450	27550	27550	27550	27550	0
49	20231106	200900	1242730450	27550	27550	27550	27550	0
50	20231106	200800	1242730450	27550	27550	27550	27550	0
51	20231106	200700	1242730450	27550	27550	27550	27550	0
52	20231106	200600	1242730450	27550	27550	27550	27550	0
53	20231106	200500	1242730450	27550	27550	27550	27550	0
54	20231106	200400	1242730450	27550	27550	27550	27550	0
55	20231106	200300	1242730450	27550	27550	27550	27550	0
56	20231106	200200	1242730450	27550	27550	27550	27550	0
57	20231106	200100	1242730450	27550	27550	27550	27550	0
58	20231106	200000	1242730450	27550	27550	27550	27550	0
59	20231106	195900	1242730450	27550	27550	27550	27550	0
60	20231106	195800	1242730450	27550	27550	27550	27550	0
61	20231106	195700	1242730450	27550	27550	27550	27550	0
62	20231106	195600	1242730450	27550	27550	27550	27550	768
63	20231106	195500	1242730450	27550	27550	27550	27550	0
64	20231106	195400	1242730450	27550	27550	27550	27550	0
65	20231106	195300	1242730450	27550	27550	27550	27550	0
66	20231106	195200	1242730450	27550	27550	27550	27550	0
67	20231106	195100	1242730450	27550	27550	27550	27550	0
68	20231106	195000	1242730450	27550	27550	27550	27550	0
69	20231106	194900	1242730450	27550	27550	27550	27550	0
70	20231106	194800	1242730450	27550	27550	27550	27550	0
71	20231106	194700	1242730450	27550	27550	27550	27550	0
72	20231106	194600	1242730450	27550	27550	27550	27550	0
73	20231106	194500	1242730450	27550	27550	27550	27550	0
74	20231106	194400	1242730450	27550	27550	27550	27550	0
75	20231106	194300	1242730450	27550	27550	27550	27550	0
76	20231106	194200	1242730450	27550	27550	27550	27550	0
77	20231106	194100	1242730450	27550	27550	27550	27550	0
78	20231106	194000	1242730450	27550	27550	27550	27550	0
79	20231106	193900	1242730450	27550	27550	27550	27550	0
80	20231106	193800	1242730450	27550	27550	27550	27550	0
81	20231106	193700	1242730450	27550	27550	27550	27550	0
82	20231106	193600	1242730450	27550	27550	27550	27550	0
83	20231106	193500	1242730450	27550	27550	27550	27550	0
84	20231106	193400	1242730450	27550	27550	27550	27550	0
85	20231106	193300	1242730450	27550	27550	27550	27550	0
86	20231106	193200	1242730450	27550	27550	27550	27550	0
87	20231106	193100	1242730450	27550	27550	27550	27550	0
88	20231106	193000	1242730450	27550	27550	27550	27550	0
89	20231106	192900	1242730450	27550	27550	27550	27550	0
90	20231106	192800	1242730450	27550	27550	27550	27550	0
91	20231106	192700	1242730450	27550	27550	27550	27550	0
92	20231106	192600	1242730450	27550	27550	27550	27550	768
93	20231106	192500	1242730450	27550	27550	27550	27550	0
94	20231106	192400	1242730450	27550	27550	27550	27550	0
95	20231106	192300	1242730450	27550	27550	27550	27550	0
96	20231106	192200	1242730450	27550	27550	27550	27550	0
97	20231106	192100	1242730450	27550	27550	27550	27550	0
98	20231106	192000	1242730450	27550	27550	27550	27550	0
99	20231106	191900	1242730450	27550	27550	27550	27550	0
100	20231106	191800	1242730450	27550	27550	27550	27550	0
101	20231106	191700	1242730450	27550	27550	27550	27550	0
102	20231106	191600	1242730450	27550	27550	27550	27550	0
103	20231106	191500	1242730450	27550	27550	27550	27550	0
104	20231106	191400	1242730450	27550	27550	27550	27550	0
105	20231106	191300	1242730450	27550	27550	27550	27550	0
106	20231106	191200	1242730450	27550	27550	27550	27550	0
107	20231106	191100	1242730450	27550	27550	27550	27550	0
108	20231106	191000	1242730450	27550	27550	27550	27550	0
109	20231106	190900	1242730450	27550	27550	27550	27550	0
110	20231106	190800	1242730450	27550	27550	27550	27550	0
111	20231106	190700	1242730450	27550	27550	27550	27550	0
112	20231106	190600	1242730450	27550	27550	27550	27550	0
113	20231106	190500	1242730450	27550	27550	27550	27550	0
114	20231106	190400	1242730450	27550	27550	27550	27550	0
115	20231106	190300	1242730450	27550	27550	27550	27550	0
116	20231106	190200	1242730450	27550	27550	27550	27550	0
117	20231106	190100	1242730450	27550	27550	27550	27550	0
118	20231106	190000	1242730450	27550	27550	27550	27550	0
119	20231106	185900	1242730450	27550	27550	27550	27550	0
120	20231106	185800	1242730450	27550	27550	27550	27550	0
121	20231106	185700	1242730450	27550	27550	27550	27550	0
122	20231106	185600	1242730450	27550	27550	27550	27550	768
123	20231106	185500	1242730450	27550	27550	27550	27550	0
124	20231106	185400	1242730450	27550	27550	27550	27550	0
125	20231106	185300	1242730450	27550	27550	27550	27550	0
126	20231106	185200	1242730450	27550	27550	27550	27550	0
127	20231106	185100	1242730450	27550	27550	27550	27550	0
128	20231106	185000	1242730450	27550	27550	27550	27550	0
129	20231106	184900	1242730450	27550	27550	27550	27550	0
130	20231106	184800	1242730450	27550	27550	27550	27550	0
131	20231106	184700	1242730450	27550	27550	27550	27550	0
132	20231106	184600	1242730450	27550	27550	27550	27550	0
133	20231106	184500	1242730450	27550	27550	27550	27550	0
134	20231106	184400	1242730450	27550	27550	27550	27550	0
135	20231106	184300	1242730450	27550	27550	27550	27550	0
136	20231106	184200	1242730450	27550	27550	27550	27550	0
137	20231106	184100	1242730450	27550	27550	27550	27550	0
138	20231106	184000	1242730450	27550	27550	27550	27550	0
139	20231106	183900	1242730450	27550	27550	27550	27550	0
140	20231106	183800	1242730450	27550	27550	27550	27550	0
141	20231106	183700	1242730450	27550	27550	27550	27550	0
142	20231106	183600	1242730450	27550	27550	27550	27550	0
143	20231106	183500	1242730450	27550	27550	27550	27550	0
144	20231106	183400	1242730450	27550	27550	27550	27550	0
145	20231106	183300	1242730450	27550	27550	27550	27550	0
146	20231106	183200	1242730450	27550	27550	27550	27550	0
147	20231106	183100	1242730450	27550	27550	27550	27550	0
148	20231106	183000	1242730450	27550	27550	27550	27550	0
149	20231106	182900	1242730450	27550	27550	27550	27550	0
150	20231106	182800	1242730450	27550	27550	27550	27550	0
151	20231106	182700	1242730450	27550	27550	27550	27550	0
152	20231106	182600	1242730450	27550	27550	27550	27550	768
153	20231106	182500	1242730450	27550	27550	27550	27550	0
154	20231106	182400	1242730450	27550	27550	27550	27550	0
155	20231106	182300	1242730450	27550	27550	27550	27550	0
156	20231106	182200	1242730450	27550	27550	27550	27550	0
157	20231106	182100	1242730450	27550	27550	27550	27550	0
158	20231106	182000	1242730450	27550	27550	27550	27550	0
159	20231106	181900	1242730450	27550	27550	27550	27550	0
160	20231106	181800	1242730450	27550	27550	27550	27550	0
161	20231106	181700	1242730450	27550	27550	27550	27550	0
162	20231106	181600	1242730450	27550	27550	27550	27550	0
163	20231106	181500	1242730450	27550	27550	27550	27550	0
164	20231106	181400	1242730450	27550	27550	27550	27550	0
165	20231106	181300	1242730450	27550	27550	27550	27550	0
166	20231106	181200	1242730450	27550	27550	27550	27550	0
167	20231106	181100	1242730450	27550	27550	27550	27550	0
168	20231106	181000	1242730450	27550	27550	27550	27550	0
169	20231106	180900	1242730450	27550	27550	27550	27550	0
170	20231106	180800	1242730450	27550	27550	27550	27550	0
171	20231106	180700	1242730450	27550	27550	27550	27550	0
172	20231106	180600	1242730450	27550	27550	27550	27550	0
173	20231106	180500	1242730450	27550	27550	27550	27550	0
174	20231106	180400	1242730450	27550	27550	27550	27550	0
175	20231106	180300	1242730450	27550	27550	27550	27550	0
176	20231106	180200	1242730450	27550	27550	27550	27550	0
177	20231106	180100	1242730450	27550	27550	27550	27550	0
178	20231106	180000	1242730450	27550	27550	27550	27550	0
179	20231106	175900	1242730450	27550	27550	27550	27550	0
180	20231106	175800	1242730450	27550	27550	27550	27550	0
181	20231106	175700	1242730450	27550	27550	27550	27550	0
182	20231106	175600	1242730450	27550	27550	27550	27550	768
183	20231106	175500	1242730450	27550	27550	27550	27550	0
184	20231106	175400	1242730450	27550	27550	27550	27550	0
185	20231106	175300	1242730450	27550	27550	27550	27550	0
186	20231106	175200	1242730450	27550	27550	27550	27550	0
187	20231106	175100	1242730450	27550	27550	27550	27550	0
188	20231106	175000	1242730450	27550	27550	27550	27550	0
189	20231106	174900	1242730450	27550	27550	27550	27550	0
190	20231106	174800	1242730450	27550	27550	27550	27550	0
191	20231106	174700	1242730450	27550	27550	27550	27550	0
192	20231106	174600	1242730450	27550	27550	27550	27550	0
193	20231106	174500	1242730450	27550	27550	27550	27550	0
194	20231106	174400	1242730450	27550	27550	27550	27550	0
195	20231106	174300	1242730450	27550	27550	27550	27550	0
196	20231106	174200	1242730450	27550	27550	27550	27550	0
197	20231106	174100	1242730450	27550	27550	27550	27550	0
198	20231106	174000	1242730450	27550	27550	27550	27550	0
199	20231106	173900	1242730450	27550	27550	27550	27550	0
200	20231106	173800	1242730450	27550	27550	27550	27550	0
201	20231106	173700	1242730450	27550	27550	27550	27550	0
202	20231106	173600	1242730450	27550	27550	27550	27550	0
203	20231106	173500	1242730450	27550	27550	27550	27550	0
204	20231106	173400	1242730450	27550	27550	27550	27550	0
205	20231106	173300	1242730450	27550	27550	27550	27550	0
206	20231106	173200	1242730450	27550	27550	27550	27550	0
207	20231106	173100	1242730450	27550	27550	27550	27550	0
208	20231106	173000	1242730450	27550	27550	27550	27550	0
209	20231106	172900	1242730450	27550	27550	27550	27550	0
210	20231106	172800	1242730450	27550	27550	27550	27550	0
211	20231106	172700	1242730450	27550	27550	27550	27550	0
212	20231106	172600	1242730450	27550	27550	27550	27550	768
213	20231106	172500	1242730450	27550	27550	27550	27550	0
214	20231106	172400	1242730450	27550	27550	27550	27550	0
215	20231106	172300	1242730450	27550	27550	27550	27550	0
216	20231106	172200	1242730450	27550	27550	27550	27550	0
217	20231106	172100	1242730450	27550	27550	27550	27550	0
218	20231106	172000	1242730450	27550	27550	27550	27550	0
219	20231106	171900	1242730450	27550	27550	27550	27550	0
220	20231106	171800	1242730450	27550	27550	27550	27550	0
221	20231106	171700	1242730450	27550	27550	27550	27550	0
222	20231106	171600	1242730450	27550	27550	27550	27550	0
223	20231106	171500	1242730450	27550	27550	27550	27550	0
224	20231106	171400	1242730450	27550	27550	27550	27550	0
225	20231106	171300	1242730450	27550	27550	27550	27550	0
226	20231106	171200	1242730450	27550	27550	27550	27550	0
227	20231106	171100	1242730450	27550	27550	27550	27550	0
228	20231106	171000	1242730450	27550	27550	27550	27550	0
229	20231106	170900	1242730450	27550	27550	27550	27550	0
230	20231106	170800	1242730450	27550	27550	27550	27550	0
231	20231106	170700	1242730450	27550	27550	27550	27550	0
232	20231106	170600	1242730450	27550	27550	27550	27550	0
233	20231106	170500	1242730450	27550	27550	27550	27550	0
234	20231106	170400	1242730450	27550	27550	27550	27550	0
235	20231106	170300	1242730450	27550	27550	27550	27550	0
236	20231106	170200	1242730450	27550	27550	27550	27550	0
237	20231106	170100	1242730450	27550	27550	27550	27550	0
238	20231106	170000	1242730450	27550	27550	27550	27550	0
239	20231106	165900	1242730450	27550	27550	27550	27550	0
240	20231106	165800	1242730450	27550	27550	27550	27550	0
241	20231106	165700	1242730450	27550	27550	27550	27550	0
242	20231106	165600	1242730450	27550	27550	27550	27550	768
243	20231106	165500	1242730450	27550	27550	27550	27550	0
244	20231106	165400	1242730450	27550	27550	27550	27550	0
245	20231106	165300	1242730450	27550	27550	27550	27550	0
246	20231106	165200	1242730450	27550	27550	27550	27550	0
247	20231106	165100	1242730450	27550	27550	27550	27550	0
248	20231106	165000	1242730450	27550	27550	27550	27550	0
249	20231106	164900	1242730450	27550	27550	27550	27550	0
250	20231106	164800	1242730450	27550	27550	27550	27550	0
251	20231106	164700	1242730450	27550	27550	27550	27550	0
252	20231106	164600	1242730450	27550	27550	27550	27550	0
253	20231106	164500	1242730450	27550	27550	27550	27550	0
254	20231106	164400	1242730450	27550	27550	27550	27550	0
255	20231106	164300	1242730450	27550	27550	27550	27550	0
256	20231106	164200	1242730450	27550	27550	27550	27550	0
257	20231106	164100	1242730450	27550	27550	27550	27550	0
258	20231106	164000	1242730450	27550	27550	27550	27550	0
259	20231106	163900	1242730450	27550	27550	27550	27550	0
260	20231106	163800	1242730450	27550	27550	27550	27550	0
261	20231106	163700	1242730450	27550	27550	27550	27550	0
262	20231106	163600	1242730450	27550	27550	27550	27550	0
263	20231106	163500	1242730450	27550	27550	27550	27550	0
264	20231106	163400	1242730450	27550	27550	27550	27550	0
265	20231106	163300	1242730450	27550	27550	27550	27550	0
266	20231106	163200	1242730450	27550	27550	27550	27550	0
267	20231106	163100	1242730450	27550	27550	27550	27550	0
268	20231106	163000	1242730450	27550	27550	27550	27550	0
269	20231106	162900	1242730450	27550	27550	27550	27550	0
270	20231106	162800	1242730450	27550	27550	27550	27550	0
271	20231106	162700	1242730450	27550	27550	27550	27550	0
272	20231106	162600	1242730450	27550	27550	27550	27550	768
273	20231106	162500	1242730450	27550	27550	27550	27550	0
274	20231106	162400	1242730450	27550	27550	27550	27550	0
275	20231106	162300	1242730450	27550	27550	27550	27550	0
276	20231106	162200	1242730450	27550	27550	27550	27550	0
277	20231106	162100	1242730450	27550	27550	27550	27550	0
278	20231106	162000	1242730450	27550	27550	27550	27550	0
279	20231106	161900	1242730450	27550	27550	27550	27550	0
280	20231106	161800	1242730450	27550	27550	27550	27550	0
281	20231106	161700	1242730450	27550	27550	27550	27550	0
282	20231106	161600	1242730450	27550	27550	27550	27550	0
283	20231106	161500	1242730450	27550	27550	27550	27550	0
284	20231106	161400	1242730450	27550	27550	27550	27550	0
285	20231106	161300	1242730450	27550	27550	27550	27550	0
286	20231106	161200	1242730450	27550	27550	27550	27550	0
287	20231106	161100	1242730450	27550	27550	27550	27550	0
288	20231106	161000	1242730450	27550	27550	27550	27550	0
289	20231106	160900	1242730450	27550	27550	27550	27550	0
290	20231106	160800	1242730450	27550	27550	27550	27550	0
291	20231106	160700	1242730450	27550	27550	27550	27550	0
292	20231106	160600	1242730450	27550	27550	27550	27550	0
293	20231106	160500	1242730450	27550	27550	27550	27550	0
294	20231106	160400	1242730450	27550	27550	27550	27550	0
295	20231106	160300	1242730450	27550	27550	27550	27550	0
296	20231106	160200	1242730450	27550	27550	27550	27550	0
297	20231106	160100	1242730450	27550	27550	27550	27550	0
298	20231106	160000	1242730450	27550	27550	27550	27550	0
299	20231106	155900	1242730450	27550	27550	27550	27550	0
300	20231106	155800	1242730450	27550	27550	27550	27550	0
301	20231106	155700	1242730450	27550	27550	27550	27550	0
302	20231106	155600	1242730450	27550	27550	27550	27550	768
303	20231106	155500	1242730450	27550	27550	27550	27550	0
304	20231106	155400	1242730450	27550	27550	27550	27550	0
305	20231106	155300	1242730450	27550	27550	27550	27550	0
306	20231106	155200	1242730450	27550	27550	27550	27550	0
307	20231106	155100	1242730450	27550	27550	27550	27550	0
308	20231106	155000	1242730450	27550	27550	27550	27550	0
309	20231106	154900	1242730450	27550	27550	27550	27550	0
310	20231106	154800	1242730450	27550	27550	27550	27550	0
311	20231106	154700	1242730450	27550	27550	27550	27550	0
312	20231106	154600	1242730450	27550	27550	27550	27550	0
313	20231106	154500	1242730450	27550	27550	27550	27550	0
314	20231106	154400	1242730450	27550	27550	27550	27550	0
315	20231106	154300	1242730450	27550	27550	27550	27550	0
316	20231106	154200	1242730450	27550	27550	27550	27550	0
317	20231106	154100	1242730450	27550	27550	27550	27550	0
318	20231106	154000	1242730450	27550	27550	27550	27550	0
319	20231106	153900	1242730450	27550	27550	27550	27550	0
320	20231106	153800	1242730450	27550	27550	27550	27550	0
321	20231106	153700	1242730450	27550	27550	27550	27550	0
322	20231106	153600	1242730450	27550	27550	27550	27550	0
323	20231106	153500	1242730450	27550	27550	27550	27550	0
324	20231106	153400	1242730450	27550	27550	27550	27550	0
325	20231106	153300	1242730450	27550	27550	27550	27550	0
326	20231106	153200	1242730450	27550	27550	27550	27550	0
327	20231106	153100	1242730450	27550	27550	27550	27550	0
328	20231106	153000	1242730450	27550	27550	27550	27550	768
329	20231106	152900	1221572050	27650	27650	27650	27650	0
330	20231106	152800	1221572050	27650	27650	27650	27650	0
331	20231106	152700	1221572050	27650	27650	27650	27650	0
332	20231106	152600	1221572050	27650	27650	27650	27650	0
333	20231106	152500	1221572050	27650	27650	27650	27650	0
334	20231106	152400	1221572050	27650	27650	27650	27650	0
335	20231106	152300	1221572050	27650	27650	27650	27650	0
336	20231106	152200	1221572050	27650	27650	27650	27650	0
337	20231106	152100	1221572050	27650	27650	27650	27650	0
338	20231106	152000	1221572050	27650	27650	27650	27650	0
339	20231106	151900	1221572050	27650	27650	27650	27600	52
340	20231106	151800	1220134850	27650	27650	27650	27650	22
341	20231106	151700	1219526550	27650	27650	27650	27650	18
342	20231106	151600	1219028850	27700	27550	27700	27550	29
343	20231106	151500	1218227100	27550	27500	27550	27450	72
344	20231106	151400	1216246800	27550	27500	27600	27450	106
345	20231106	151300	1213326300	27450	27450	27500	27450	193
346	20231106	151200	1208023750	27450	27450	27450	27450	103
347	20231106	151100	1205196400	27450	27500	27500	27450	283
348	20231106	151000	1197427050	27500	27550	27550	27500	107
349	20231106	150900	1194484500	27500	27500	27500	27500	96
350	20231106	150800	1191844500	27500	27500	27500	27500	100
351	20231106	150700	1189094500	27500	27500	27500	27500	122
352	20231106	150600	1185739500	27550	27500	27550	27500	105
353	20231106	150500	1182846800	27500	27500	27550	27500	171
354	20231106	150400	1178142300	27450	27500	27500	27450	188
355	20231106	150300	1172977150	27500	27500	27500	27500	361
356	20231106	150200	1163049650	27550	27500	27550	27500	44
357	20231106	150100	1161837650	27550	27550	27600	27550	67
358	20231106	150000	1159991300	27550	27550	27550	27550	96
359	20231106	145900	1157346500	27550	27550	27550	27550	100
360	20231106	145800	1154591500	27550	27600	27600	27550	100
361	20231106	145700	1151836350	27600	27600	27600	27550	443
362	20231106	145600	1139609600	27600	27650	27650	27600	187
363	20231106	145500	1134443550	27650	27650	27650	27650	2
364	20231106	145400	1134388250	27700	27650	27700	27650	151
365	20231106	145300	1130213050	27600	27650	27650	27600	36
366	20231106	145200	1129219150	27650	27650	27650	27600	54
367	20231106	145100	1127726100	27650	27600	27650	27600	2
368	20231106	145000	1127670850	27600	27600	27600	27600	44
369	20231106	144900	1126456450	27600	27600	27600	27600	9
370	20231106	144800	1126208050	27600	27550	27600	27550	31
371	20231106	144700	1125353650	27600	27600	27600	27550	8
372	20231106	144600	1125133000	27550	27600	27650	27550	31
373	20231106	144500	1124277350	27600	27600	27650	27600	43
374	20231106	144400	1123090450	27600	27550	27600	27550	20
375	20231106	144300	1122538650	27550	27500	27600	27500	1308
376	20231106	144200	1086499250	27500	27500	27500	27500	100
377	20231106	144100	1083749250	27500	27500	27500	27500	3
378	20231106	144000	1083666750	27500	27500	27500	27450	277
379	20231106	143900	1076049300	27450	27450	27450	27450	4
380	20231106	143800	1075939500	27450	27450	27450	27450	3
381	20231106	143700	1075857150	27450	27450	27500	27450	10
382	20231106	143600	1075582400	27450	27450	27450	27450	37
383	20231106	143500	1074566750	27450	27450	27450	27450	1
384	20231106	143400	1074539300	27450	27450	27450	27450	39
385	20231106	143300	1073468750	27450	27450	27450	27450	1
386	20231106	143200	1073441300	27450	27450	27500	27450	3
387	20231106	143100	1073358900	27450	27450	27450	27450	43
388	20231106	143000	1072178550	27500	27450	27500	27450	36
389	20231106	142900	1071190100	27450	27500	27500	27450	39
390	20231106	142800	1070119500	27450	27450	27500	27450	776
391	20231106	142700	1048779700	27450	27450	27450	27450	1
392	20231106	142600	1048752250	27450	27450	27450	27450	3
393	20231106	142500	1048669900	27450	27450	27450	27450	4
394	20231106	142400	1048560100	27500	27500	27500	27500	550
395	20231106	142300	1033435100	27500	27500	27500	27450	230
396	20231106	142200	1027110150	27500	27450	27500	27450	218
397	20231106	142100	1021115350	27450	27450	27450	27450	1
398	20231106	142000	1021087900	27450	27450	27500	27450	62
399	20231106	141900	1019383000	27500	27450	27500	27450	86
400	20231106	141800	1017018100	27500	27500	27500	27500	80
401	20231106	141700	1014818100	27500	27500	27500	27500	237
402	20231106	141600	1008300600	27550	27550	27600	27550	101
403	20231106	141500	1005517800	27550	27550	27550	27550	103
404	20231106	141400	1002680150	27500	27500	27500	27500	286
405	20231106	141300	994815150	27500	27500	27500	27500	0
406	20231106	141200	994815150	27500	27500	27500	27500	0
407	20231106	141100	994815150	27500	27500	27500	27500	183
408	20231106	141000	989782650	27500	27500	27500	27500	279
409	20231106	140900	982110150	27500	27500	27500	27500	307
410	20231106	140800	973667650	27500	27500	27500	27500	1
411	20231106	140700	973640150	27500	27500	27500	27500	97
412	20231106	140600	970972650	27500	27500	27500	27500	50
413	20231106	140500	969597650	27500	27500	27500	27500	0
414	20231106	140400	969597650	27500	27500	27500	27500	7
415	20231106	140300	969405150	27550	27500	27550	27500	68
416	20231106	140200	967532200	27500	27500	27500	27500	574
417	20231106	140100	951747200	27500	27500	27500	27500	800
418	20231106	140000	929747200	27550	27550	27550	27550	30
419	20231106	135900	928920700	27550	27550	27550	27550	77
420	20231106	135800	926799350	27550	27550	27550	27550	18
421	20231106	135700	926303450	27500	27500	27500	27500	100
422	20231106	135600	923553450	27550	27550	27550	27550	38
423	20231106	135500	922506550	27550	27550	27550	27550	54
424	20231106	135400	921018850	27550	27550	27550	27550	84
425	20231106	135300	918704650	27550	27550	27550	27550	2
426	20231106	135200	918649550	27550	27550	27550	27550	7
427	20231106	135100	918456700	27550	27550	27550	27550	121
428	20231106	135000	915123150	27550	27550	27550	27550	6
429	20231106	134900	914957850	27550	27550	27550	27550	18
430	20231106	134800	914461950	27550	27550	27550	27550	354
431	20231106	134700	904709250	27550	27550	27550	27550	604
432	20231106	134600	888069050	27550	27550	27550	27550	0
433	20231106	134500	888069050	27550	27550	27550	27550	0
434	20231106	134400	888069050	27550	27550	27550	27550	18
435	20231106	134300	887573150	27550	27550	27550	27550	240
436	20231106	134200	880961150	27550	27600	27600	27550	9
437	20231106	134100	880713100	27550	27550	27550	27550	2
438	20231106	134000	880658000	27550	27550	27550	27550	0
439	20231106	133900	880658000	27550	27550	27550	27550	0
440	20231106	133800	880658000	27550	27600	27600	27550	526
441	20231106	133700	866159200	27600	27600	27600	27600	315
442	20231106	133600	857465200	27550	27550	27550	27550	0
443	20231106	133500	857465200	27550	27550	27550	27550	0
444	20231106	133400	857465200	27550	27600	27600	27550	200
445	20231106	133300	851946650	27600	27650	27650	27600	408
446	20231106	133200	840679300	27600	27600	27600	27600	0
447	20231106	133100	840679300	27600	27600	27600	27600	1
448	20231106	133000	840651700	27650	27650	27650	27650	1
449	20231106	132900	840624050	27600	27650	27650	27600	406
450	20231106	132800	829414750	27650	27650	27650	27650	0
451	20231106	132700	829414750	27650	27650	27650	27650	2
452	20231106	132600	829359450	27650	27650	27650	27650	0
453	20231106	132500	829359450	27650	27650	27650	27650	1
454	20231106	132400	829331800	27600	27650	27650	27600	210
455	20231106	132300	823525350	27650	27650	27650	27650	204
456	20231106	132200	817884750	27700	27700	27700	27700	1
457	20231106	132100	817857050	27700	27700	27700	27700	0
458	20231106	132000	817857050	27700	27700	27700	27700	5
459	20231106	131900	817718550	27700	27700	27700	27700	0
460	20231106	131800	817718550	27700	27700	27700	27700	0
461	20231106	131700	817718550	27700	27700	27700	27700	0
462	20231106	131600	817718550	27700	27700	27700	27700	1
463	20231106	131500	817690850	27700	27700	27700	27700	0
464	20231106	131400	817690850	27700	27700	27700	27700	0
465	20231106	131300	817690850	27700	27700	27700	27700	0
466	20231106	131200	817690850	27700	27650	27700	27650	9
467	20231106	131100	817441900	27650	27650	27650	27650	7
468	20231106	131000	817248350	27650	27650	27650	27650	287
469	20231106	130900	809312800	27600	27600	27600	27600	161
470	20231106	130800	804869200	27600	27600	27600	27600	439
471	20231106	130700	792752800	27650	27650	27650	27650	1
472	20231106	130600	792725150	27650	27650	27650	27650	13
473	20231106	130500	792365700	27600	27600	27600	27600	31
474	20231106	130400	791510100	27600	27600	27600	27600	15
475	20231106	130300	791096100	27600	27600	27600	27600	0
476	20231106	130200	791096100	27600	27600	27600	27600	0
477	20231106	130100	791096100	27600	27600	27600	27600	200
478	20231106	130000	785576100	27600	27600	27600	27550	1022
479	20231106	125900	757418150	27600	27600	27600	27600	1
480	20231106	125800	757390550	27650	27600	27650	27600	47
481	20231106	125700	756093050	27600	27600	27600	27600	0
482	20231106	125600	756093050	27600	27600	27600	27600	10
483	20231106	125500	755817050	27600	27600	27600	27600	95
484	20231106	125400	753195050	27650	27650	27650	27650	0
485	20231106	125300	753195050	27650	27650	27650	27650	1
486	20231106	125200	753167400	27650	27600	27650	27600	155
487	20231106	125100	748888250	27600	27650	27650	27600	2
488	20231106	125000	748833000	27600	27600	27600	27600	57
489	20231106	124900	747259800	27600	27600	27600	27600	0
490	20231106	124800	747259800	27600	27600	27600	27600	0
491	20231106	124700	747259800	27600	27650	27650	27600	234
492	20231106	124600	740797200	27750	27750	27750	27650	182
493	20231106	124500	735764700	27750	27750	27750	27750	2
494	20231106	124400	735709200	27750	27650	27750	27650	3
495	20231106	124300	735626150	27750	27750	27750	27750	2
496	20231106	124200	735570650	27750	27750	27750	27750	1
497	20231106	124100	735542900	27750	27750	27750	27750	2
498	20231106	124000	735487400	27750	27700	27750	27700	10
499	20231106	123900	735210300	27750	27700	27750	27700	49
500	20231106	123800	733852950	27750	27750	27750	27750	5
501	20231106	123700	733714200	27750	27700	27750	27700	31
502	20231106	123600	732855450	27750	27750	27750	27750	31
503	20231106	123500	731995200	27750	27750	27750	27750	3
504	20231106	123400	731911950	27700	27600	27800	27600	365
505	20231106	123300	721801000	27700	27700	27700	27600	212
506	20231106	123200	715949600	27700	27700	27700	27700	86
507	20231106	123100	713567400	27700	27700	27700	27700	1
508	20231106	123000	713539700	27700	27700	27700	27700	6
509	20231106	122900	713373500	27650	27700	27700	27600	48
510	20231106	122800	712047800	27700	27650	27700	27600	32
511	20231106	122700	711164100	27700	27700	27700	27600	32
512	20231106	122600	710280700	27700	27600	27700	27600	33
513	20231106	122500	709369800	27700	27700	27700	27650	3
514	20231106	122400	709286750	27600	27600	27700	27600	49
515	20231106	122300	707934250	27600	27700	27700	27600	34
516	20231106	122200	706995750	27700	27700	27700	27600	42
517	20231106	122100	705836300	27700	27600	27700	27600	26
518	20231106	122000	705118600	27700	27700	27700	27700	2
519	20231106	121900	705063200	27600	27700	27700	27600	543
520	20231106	121800	690053550	27700	27700	27700	27700	1
521	20231106	121700	690025850	27700	27650	27700	27650	250
522	20231106	121600	683113250	27650	27600	27650	27600	38
523	20231106	121500	682064400	27650	27650	27650	27650	1
524	20231106	121400	682036750	27650	27650	27650	27600	28
525	20231106	121300	681263850	27650	27600	27650	27600	38
526	20231106	121200	680215000	27650	27650	27650	27650	2
527	20231106	121100	680159700	27650	27600	27650	27600	101
528	20231106	121000	677372050	27600	27650	27650	27600	39
529	20231106	120900	676295600	27650	27650	27650	27600	26
530	20231106	120800	675577900	27650	27650	27650	27650	1
531	20231106	120700	675550250	27650	27650	27650	27650	1
532	20231106	120600	675522600	27650	27650	27650	27600	36
533	20231106	120500	674528900	27650	27600	27650	27600	40
534	20231106	120400	673424850	27700	27700	27700	27650	26
535	20231106	120300	672705850	27600	27700	27700	27600	51
536	20231106	120200	671298150	27600	27650	27650	27600	33
537	20231106	120100	670387300	27650	27650	27650	27650	16
538	20231106	120000	669944900	27600	27600	27700	27600	138
539	20231106	115900	666136000	27700	27700	27700	27700	4
540	20231106	115800	666025200	27700	27600	27700	27600	37
541	20231106	115700	665002250	27650	27650	27650	27650	3
542	20231106	115600	664919300	27700	27700	27700	27600	29
543	20231106	115500	664118500	27700	27600	27700	27600	22
544	20231106	115400	663510600	27650	27650	27650	27600	66
545	20231106	115300	661687650	27700	27700	27700	27700	5
546	20231106	115200	661549150	27700	27650	27700	27650	75
547	20231106	115100	659475300	27600	27600	27700	27600	19
548	20231106	115000	658950600	27700	27700	27700	27700	7
549	20231106	114900	658756700	27650	27700	27700	27650	29
550	20231106	114800	657954600	27700	27700	27700	27700	5
551	20231106	114700	657816100	27600	27700	27700	27600	32
552	20231106	114600	656932600	27700	27600	27700	27600	6
553	20231106	114500	656766700	27700	27700	27700	27650	97
554	20231106	114400	654084550	27700	27700	27700	27700	3
555	20231106	114300	654001450	27700	27700	27700	27700	4
556	20231106	114200	653890650	27700	27700	27700	27600	46
557	20231106	114100	652620450	27700	27700	27700	27600	30
558	20231106	114000	651792050	27700	27700	27700	27700	4
559	20231106	113900	651681250	27650	27700	27700	27650	25
560	20231106	113800	650989850	27700	27700	27700	27700	4
561	20231106	113700	650879050	27700	27700	27700	27650	49
562	20231106	113600	649524000	27700	27700	27700	27700	4
563	20231106	113500	649413200	27700	27650	27700	27650	40
564	20231106	113400	648307050	27700	27600	27700	27600	39
565	20231106	113300	647230250	27700	27700	27700	27600	9
566	20231106	113200	646981250	27700	27700	27700	27600	34
567	20231106	113100	646042050	27600	27700	27700	27600	33
568	20231106	113000	645130850	27700	27600	27700	27600	6
569	20231106	112900	644964950	27600	27700	27700	27600	104
570	20231106	112800	642094150	27600	27700	27700	27600	28
571	20231106	112700	641320950	27700	27650	27700	27650	51
572	20231106	112600	639910250	27650	27700	27700	27600	56
573	20231106	112500	638361550	27700	27700	27700	27700	5
574	20231106	112400	638223050	27700	27650	27700	27600	143
575	20231106	112300	634270750	27650	27700	27700	27650	121
576	20231106	112200	630924950	27650	27650	27700	27650	16
577	20231106	112100	630482400	27700	27700	27700	27700	5
578	20231106	112000	630343900	27700	27700	27700	27700	3
579	20231106	111900	630260800	27650	27600	27650	27600	65
580	20231106	111800	628463600	27700	27650	27700	27550	392
581	20231106	111700	617628650	27650	27650	27650	27600	25
582	20231106	111600	616938500	27650	27650	27650	27650	7
583	20231106	111500	616744950	27600	27600	27600	27600	265
584	20231106	111400	609430950	27550	27600	27600	27550	71
585	20231106	111300	607472350	27600	27600	27650	27550	122
586	20231106	111200	604110300	27600	27650	27650	27550	24
587	20231106	111100	603447450	27650	27600	27650	27600	347
588	20231106	111000	593865050	27600	27550	27600	27550	201
589	20231106	110900	588319350	27600	27550	27600	27550	228
590	20231106	110800	582037650	27600	27650	27650	27600	64
591	20231106	110700	580271100	27650	27650	27650	27650	44
592	20231106	110600	579054500	27650	27650	27650	27650	22
593	20231106	110500	578446200	27650	27650	27650	27650	4
594	20231106	110400	578335600	27600	27600	27600	27600	77
595	20231106	110300	576210400	27600	27600	27600	27550	38
596	20231106	110200	575163200	27650	27550	27650	27550	14
597	20231106	110100	574777000	27550	27600	27650	27550	62
598	20231106	110000	573067350	27650	27650	27650	27650	4
599	20231106	105900	572956750	27650	27650	27650	27650	6
600	20231106	105800	572790850	27650	27650	27650	27650	5
601	20231106	105700	572652600	27650	27650	27650	27550	115
602	20231106	105600	569483850	27600	27600	27600	27600	97
603	20231106	105500	566806650	27600	27550	27600	27500	578
604	20231106	105400	550886350	27550	27550	27600	27550	403
605	20231106	105300	539783050	27600	27550	27600	27550	36
606	20231106	105200	538791100	27600	27600	27600	27600	30
607	20231106	105100	537963100	27600	27600	27600	27600	60
608	20231106	105000	536307100	27550	27650	27700	27550	307
609	20231106	104900	527834450	27650	27650	27700	27650	45
610	20231106	104800	526590000	27700	27700	27700	27700	3
611	20231106	104700	526506900	27600	27700	27700	27600	52
612	20231106	104600	525071300	27650	27650	27700	27650	101
613	20231106	104500	522278550	27600	27650	27650	27600	33
614	20231106	104400	521367550	27650	27650	27700	27650	65
615	20231106	104300	519570200	27700	27700	27700	27700	24
616	20231106	104200	518905400	27700	27750	27750	27700	7
617	20231106	104100	518711400	27700	27700	27700	27700	104
618	20231106	104000	515830600	27700	27650	27700	27650	74
619	20231106	103900	513783000	27700	27650	27700	27650	7
620	20231106	103800	513589350	27700	27700	27700	27700	2
621	20231106	103700	513533950	27700	27600	27700	27600	188
622	20231106	103600	508335650	27650	27650	27650	27650	44
623	20231106	103500	507119050	27650	27650	27650	27650	26
624	20231106	103400	506400150	27650	27650	27650	27650	208
625	20231106	103300	500648950	27650	27650	27650	27650	78
626	20231106	103200	498492250	27600	27650	27650	27600	82
627	20231106	103100	496226450	27600	27600	27650	27600	251
628	20231106	103000	489298750	27600	27650	27650	27600	14
629	20231106	102900	488911950	27600	27700	27750	27600	749
630	20231106	102800	468197800	27750	27700	27750	27700	85
631	20231106	102700	465843050	27750	27750	27750	27700	63
632	20231106	102600	464097400	27750	27750	27750	27750	37
633	20231106	102500	463070650	27750	27750	27750	27700	38
634	20231106	102400	462017400	27750	27750	27750	27700	46
635	20231106	102300	460742800	27750	27800	27800	27750	12
636	20231106	102200	460409650	27700	27750	27800	27700	309
637	20231106	102100	451836550	27850	27850	27850	27850	3
638	20231106	102000	451753000	27900	27750	27900	27750	480
639	20231106	101900	438432700	27650	27750	27750	27650	30
640	20231106	101800	437603000	27650	27700	27750	27650	62
641	20231106	101700	435888000	27700	27700	27750	27700	76
642	20231106	101600	433782700	27700	27700	27700	27650	66
643	20231106	101500	431956150	27700	27750	27750	27650	455
644	20231106	101400	419353200	27700	27700	27750	27700	141
645	20231106	101300	415447100	27700	27750	27750	27700	73
646	20231106	101200	413424400	27700	27700	27750	27700	45
647	20231106	101100	412177800	27700	27800	27800	27700	564
648	20231106	101000	396522000	27800	27800	27800	27750	51
649	20231106	100900	395106100	27850	27850	27850	27750	142
650	20231106	100800	391164850	27850	27800	27850	27750	222
651	20231106	100700	384994850	27800	27900	27900	27800	135
652	20231106	100600	381241650	27800	27850	27850	27800	63
653	20231106	100500	379488650	27800	27800	27850	27800	73
654	20231106	100400	377459150	27800	27800	27850	27800	53
655	20231106	100300	375985600	27850	27800	27850	27800	42
656	20231106	100200	374817900	27850	27900	27900	27850	801
657	20231106	100100	352509750	27900	27850	27900	27850	39
658	20231106	100000	351423450	27900	27900	27900	27850	66
659	20231106	095900	349583500	27900	27900	27900	27900	3
660	20231106	095800	349499800	27900	27900	27900	27900	10
661	20231106	095700	349220800	27900	27950	28000	27900	132
662	20231106	095600	345537300	27950	28000	28000	27950	24
663	20231106	095500	344866350	28000	27950	28000	27950	228
664	20231106	095400	338487500	28000	27950	28050	27950	17
665	20231106	095300	338011450	28050	28000	28050	28000	521
666	20231106	095200	323423350	28050	28100	28100	28050	24
667	20231106	095100	322749800	28100	28000	28100	28000	201
668	20231106	095000	317121500	28000	28000	28000	28000	373
669	20231106	094900	306677500	27950	27950	27950	27950	268
670	20231106	094800	299186900	27850	27950	27950	27850	278
671	20231106	094700	291428450	27950	27950	27950	27950	16
672	20231106	094600	290981250	27950	27900	27950	27900	113
673	20231106	094500	287822950	27850	27900	27950	27850	159
674	20231106	094400	283386800	27900	27900	27900	27900	63
675	20231106	094300	281629100	27900	27800	27900	27800	588
676	20231106	094200	265257800	27850	27850	27850	27850	3
677	20231106	094100	265174250	27850	27850	27850	27850	19
678	20231106	094000	264645100	27850	27850	27850	27850	5
679	20231106	093900	264505850	27800	27800	27850	27800	392
680	20231106	093800	253603650	27800	27800	27850	27800	277
681	20231106	093700	245902950	27800	27850	27850	27800	229
682	20231106	093600	239536550	27850	27850	27850	27850	11
683	20231106	093500	239230200	27850	27850	27850	27800	31
684	20231106	093400	238368000	27850	27850	27850	27800	41
685	20231106	093300	237227550	27850	27850	27850	27850	11
686	20231106	093200	236921200	27850	27850	27850	27850	392
687	20231106	093100	226004000	27800	27750	27800	27750	35
688	20231106	093000	225031250	27750	27800	27800	27750	223
689	20231106	092900	218833250	27800	27800	27850	27800	108
690	20231106	092800	215830750	27800	27800	27800	27800	175
691	20231106	092700	210965750	27800	27850	27850	27800	8
692	20231106	092600	210743150	27850	27850	27850	27850	4
693	20231106	092500	210631750	27850	27850	27850	27850	27
694	20231106	092400	209879800	27800	27900	27900	27800	286
695	20231106	092300	201924700	27850	27850	27850	27800	178
696	20231106	092200	196968250	27900	27900	27900	27900	3
697	20231106	092100	196884550	27850	27850	27850	27850	2
698	20231106	092000	196828850	27900	27850	27900	27850	60
699	20231106	091900	195157700	27850	27800	27850	27800	62
700	20231106	091800	193434000	27800	27900	27900	27750	1008
701	20231106	091700	165411400	27900	27850	27900	27850	92
702	20231106	091600	162849100	27850	27950	27950	27850	747
703	20231106	091500	142027350	27900	27950	27950	27900	41
704	20231106	091400	140882800	27950	27950	27950	27950	5
705	20231106	091300	140743050	28000	27900	28000	27900	23
706	20231106	091200	140101050	27950	28000	28000	27950	1349
707	20231106	091100	102386400	28050	27950	28050	27950	14
708	20231106	091000	101994400	27950	27950	27950	27950	76
709	20231106	090900	99870200	27950	28000	28000	27950	379
710	20231106	090800	89277050	27950	28050	28050	27950	73
711	20231106	090700	87236400	28050	28050	28050	28050	142
712	20231106	090600	83253300	28050	28000	28050	28000	162
713	20231106	090500	78717200	28000	27950	28000	27850	467
714	20231106	090400	65674900	27900	28000	28000	27900	110
715	20231106	090300	62600350	28050	27950	28050	27950	82
716	20231106	090200	60303900	27950	28150	28150	27950	202
717	20231106	090100	54646800	28150	28200	28200	28150	121
718	20231106	090000	51235550	28100	27950	28100	27950	1769