KissMeData/084370/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	195300	4644738300	44650	44650	44650	44650	3669
3	20231109	195200	4644738300	44650	44650	44650	44650	0
4	20231109	195100	4644738300	44650	44650	44650	44650	0
5	20231109	195000	4644738300	44650	44650	44650	44650	0
6	20231109	194900	4644738300	44650	44650	44650	44650	0
7	20231109	194800	4644738300	44650	44650	44650	44650	0
8	20231109	194700	4644738300	44650	44650	44650	44650	0
9	20231109	194600	4644738300	44650	44650	44650	44650	0
10	20231109	194500	4644738300	44650	44650	44650	44650	0
11	20231109	194400	4644738300	44650	44650	44650	44650	0
12	20231109	194300	4644738300	44650	44650	44650	44650	0
13	20231109	194200	4644738300	44650	44650	44650	44650	0
14	20231109	194100	4644738300	44650	44650	44650	44650	0
15	20231109	194000	4644738300	44650	44650	44650	44650	0
16	20231109	193900	4644738300	44650	44650	44650	44650	0
17	20231109	193800	4644738300	44650	44650	44650	44650	0
18	20231109	193700	4644738300	44650	44650	44650	44650	0
19	20231109	193600	4644738300	44650	44650	44650	44650	0
20	20231109	193500	4644738300	44650	44650	44650	44650	0
21	20231109	193400	4644738300	44650	44650	44650	44650	0
22	20231109	193300	4644738300	44650	44650	44650	44650	0
23	20231109	193200	4644738300	44650	44650	44650	44650	0
24	20231109	193100	4644738300	44650	44650	44650	44650	0
25	20231109	193000	4644738300	44650	44650	44650	44650	0
26	20231109	192900	4644738300	44650	44650	44650	44650	0
27	20231109	192800	4644738300	44650	44650	44650	44650	0
28	20231109	192700	4644738300	44650	44650	44650	44650	0
29	20231109	192600	4644738300	44650	44650	44650	44650	0
30	20231109	192500	4644738300	44650	44650	44650	44650	0
31	20231109	192400	4644738300	44650	44650	44650	44650	0
32	20231109	192300	4644738300	44650	44650	44650	44650	3669
33	20231109	192200	4644738300	44650	44650	44650	44650	0
34	20231109	192100	4644738300	44650	44650	44650	44650	0
35	20231109	192000	4644738300	44650	44650	44650	44650	0
36	20231109	191900	4644738300	44650	44650	44650	44650	0
37	20231109	191800	4644738300	44650	44650	44650	44650	0
38	20231109	191700	4644738300	44650	44650	44650	44650	0
39	20231109	191600	4644738300	44650	44650	44650	44650	0
40	20231109	191500	4644738300	44650	44650	44650	44650	0
41	20231109	191400	4644738300	44650	44650	44650	44650	0
42	20231109	191300	4644738300	44650	44650	44650	44650	0
43	20231109	191200	4644738300	44650	44650	44650	44650	0
44	20231109	191100	4644738300	44650	44650	44650	44650	0
45	20231109	191000	4644738300	44650	44650	44650	44650	0
46	20231109	190900	4644738300	44650	44650	44650	44650	0
47	20231109	190800	4644738300	44650	44650	44650	44650	0
48	20231109	190700	4644738300	44650	44650	44650	44650	0
49	20231109	190600	4644738300	44650	44650	44650	44650	0
50	20231109	190500	4644738300	44650	44650	44650	44650	0
51	20231109	190400	4644738300	44650	44650	44650	44650	0
52	20231109	190300	4644738300	44650	44650	44650	44650	0
53	20231109	190200	4644738300	44650	44650	44650	44650	0
54	20231109	190100	4644738300	44650	44650	44650	44650	0
55	20231109	190000	4644738300	44650	44650	44650	44650	0
56	20231109	185900	4644738300	44650	44650	44650	44650	0
57	20231109	185800	4644738300	44650	44650	44650	44650	0
58	20231109	185700	4644738300	44650	44650	44650	44650	0
59	20231109	185600	4644738300	44650	44650	44650	44650	0
60	20231109	185500	4644738300	44650	44650	44650	44650	0
61	20231109	185400	4644738300	44650	44650	44650	44650	0
62	20231109	185300	4644738300	44650	44650	44650	44650	3669
63	20231109	185200	4644738300	44650	44650	44650	44650	0
64	20231109	185100	4644738300	44650	44650	44650	44650	0
65	20231109	185000	4644738300	44650	44650	44650	44650	0
66	20231109	184900	4644738300	44650	44650	44650	44650	0
67	20231109	184800	4644738300	44650	44650	44650	44650	0
68	20231109	184700	4644738300	44650	44650	44650	44650	0
69	20231109	184600	4644738300	44650	44650	44650	44650	0
70	20231109	184500	4644738300	44650	44650	44650	44650	0
71	20231109	184400	4644738300	44650	44650	44650	44650	0
72	20231109	184300	4644738300	44650	44650	44650	44650	0
73	20231109	184200	4644738300	44650	44650	44650	44650	0
74	20231109	184100	4644738300	44650	44650	44650	44650	0
75	20231109	184000	4644738300	44650	44650	44650	44650	0
76	20231109	183900	4644738300	44650	44650	44650	44650	0
77	20231109	183800	4644738300	44650	44650	44650	44650	0
78	20231109	183700	4644738300	44650	44650	44650	44650	0
79	20231109	183600	4644738300	44650	44650	44650	44650	0
80	20231109	183500	4644738300	44650	44650	44650	44650	0
81	20231109	183400	4644738300	44650	44650	44650	44650	0
82	20231109	183300	4644738300	44650	44650	44650	44650	0
83	20231109	183200	4644738300	44650	44650	44650	44650	0
84	20231109	183100	4644738300	44650	44650	44650	44650	0
85	20231109	183000	4644738300	44650	44650	44650	44650	0
86	20231109	182900	4644738300	44650	44650	44650	44650	0
87	20231109	182800	4644738300	44650	44650	44650	44650	0
88	20231109	182700	4644738300	44650	44650	44650	44650	0
89	20231109	182600	4644738300	44650	44650	44650	44650	0
90	20231109	182500	4644738300	44650	44650	44650	44650	0
91	20231109	182400	4644738300	44650	44650	44650	44650	0
92	20231109	182300	4644738300	44650	44650	44650	44650	3669
93	20231109	182200	4644738300	44650	44650	44650	44650	0
94	20231109	182100	4644738300	44650	44650	44650	44650	0
95	20231109	182000	4644738300	44650	44650	44650	44650	0
96	20231109	181900	4644738300	44650	44650	44650	44650	0
97	20231109	181800	4644738300	44650	44650	44650	44650	0
98	20231109	181700	4644738300	44650	44650	44650	44650	0
99	20231109	181600	4644738300	44650	44650	44650	44650	0
100	20231109	181500	4644738300	44650	44650	44650	44650	0
101	20231109	181400	4644738300	44650	44650	44650	44650	0
102	20231109	181300	4644738300	44650	44650	44650	44650	0
103	20231109	181200	4644738300	44650	44650	44650	44650	0
104	20231109	181100	4644738300	44650	44650	44650	44650	0
105	20231109	181000	4644738300	44650	44650	44650	44650	0
106	20231109	180900	4644738300	44650	44650	44650	44650	0
107	20231109	180800	4644738300	44650	44650	44650	44650	0
108	20231109	180700	4644738300	44650	44650	44650	44650	0
109	20231109	180600	4644738300	44650	44650	44650	44650	0
110	20231109	180500	4644738300	44650	44650	44650	44650	0
111	20231109	180400	4644738300	44650	44650	44650	44650	0
112	20231109	180300	4644738300	44650	44650	44650	44650	0
113	20231109	180200	4644738300	44650	44650	44650	44650	0
114	20231109	180100	4644738300	44650	44650	44650	44650	0
115	20231109	180000	4644738300	44650	44650	44650	44650	0
116	20231109	175900	4644738300	44650	44650	44650	44650	0
117	20231109	175800	4644738300	44650	44650	44650	44650	0
118	20231109	175700	4644738300	44650	44650	44650	44650	0
119	20231109	175600	4644738300	44650	44650	44650	44650	0
120	20231109	175500	4644738300	44650	44650	44650	44650	0
121	20231109	175400	4644738300	44650	44650	44650	44650	0
122	20231109	175300	4644738300	44650	44650	44650	44650	3669
123	20231109	175200	4644738300	44650	44650	44650	44650	0
124	20231109	175100	4644738300	44650	44650	44650	44650	0
125	20231109	175000	4644738300	44650	44650	44650	44650	0
126	20231109	174900	4644738300	44650	44650	44650	44650	0
127	20231109	174800	4644738300	44650	44650	44650	44650	0
128	20231109	174700	4644738300	44650	44650	44650	44650	0
129	20231109	174600	4644738300	44650	44650	44650	44650	0
130	20231109	174500	4644738300	44650	44650	44650	44650	0
131	20231109	174400	4644738300	44650	44650	44650	44650	0
132	20231109	174300	4644738300	44650	44650	44650	44650	0
133	20231109	174200	4644738300	44650	44650	44650	44650	0
134	20231109	174100	4644738300	44650	44650	44650	44650	0
135	20231109	174000	4644738300	44650	44650	44650	44650	0
136	20231109	173900	4644738300	44650	44650	44650	44650	0
137	20231109	173800	4644738300	44650	44650	44650	44650	0
138	20231109	173700	4644738300	44650	44650	44650	44650	0
139	20231109	173600	4644738300	44650	44650	44650	44650	0
140	20231109	173500	4644738300	44650	44650	44650	44650	0
141	20231109	173400	4644738300	44650	44650	44650	44650	0
142	20231109	173300	4644738300	44650	44650	44650	44650	0
143	20231109	173200	4644738300	44650	44650	44650	44650	0
144	20231109	173100	4644738300	44650	44650	44650	44650	0
145	20231109	173000	4644738300	44650	44650	44650	44650	0
146	20231109	172900	4644738300	44650	44650	44650	44650	0
147	20231109	172800	4644738300	44650	44650	44650	44650	0
148	20231109	172700	4644738300	44650	44650	44650	44650	0
149	20231109	172600	4644738300	44650	44650	44650	44650	0
150	20231109	172500	4644738300	44650	44650	44650	44650	0
151	20231109	172400	4644738300	44650	44650	44650	44650	0
152	20231109	172300	4644738300	44650	44650	44650	44650	3669
153	20231109	172200	4644738300	44650	44650	44650	44650	0
154	20231109	172100	4644738300	44650	44650	44650	44650	0
155	20231109	172000	4644738300	44650	44650	44650	44650	0
156	20231109	171900	4644738300	44650	44650	44650	44650	0
157	20231109	171800	4644738300	44650	44650	44650	44650	0
158	20231109	171700	4644738300	44650	44650	44650	44650	0
159	20231109	171600	4644738300	44650	44650	44650	44650	0
160	20231109	171500	4644738300	44650	44650	44650	44650	0
161	20231109	171400	4644738300	44650	44650	44650	44650	0
162	20231109	171300	4644738300	44650	44650	44650	44650	0
163	20231109	171200	4644738300	44650	44650	44650	44650	0
164	20231109	171100	4644738300	44650	44650	44650	44650	0
165	20231109	171000	4644738300	44650	44650	44650	44650	0
166	20231109	170900	4644738300	44650	44650	44650	44650	0
167	20231109	170800	4644738300	44650	44650	44650	44650	0
168	20231109	170700	4644738300	44650	44650	44650	44650	0
169	20231109	170600	4644738300	44650	44650	44650	44650	0
170	20231109	170500	4644738300	44650	44650	44650	44650	0
171	20231109	170400	4644738300	44650	44650	44650	44650	0
172	20231109	170300	4644738300	44650	44650	44650	44650	0
173	20231109	170200	4644738300	44650	44650	44650	44650	0
174	20231109	170100	4644738300	44650	44650	44650	44650	0
175	20231109	170000	4644738300	44650	44650	44650	44650	0
176	20231109	165900	4644738300	44650	44650	44650	44650	0
177	20231109	165800	4644738300	44650	44650	44650	44650	0
178	20231109	165700	4644738300	44650	44650	44650	44650	0
179	20231109	165600	4644738300	44650	44650	44650	44650	0
180	20231109	165500	4644738300	44650	44650	44650	44650	0
181	20231109	165400	4644738300	44650	44650	44650	44650	0
182	20231109	165300	4644738300	44650	44650	44650	44650	3669
183	20231109	165200	4644738300	44650	44650	44650	44650	0
184	20231109	165100	4644738300	44650	44650	44650	44650	0
185	20231109	165000	4644738300	44650	44650	44650	44650	0
186	20231109	164900	4644738300	44650	44650	44650	44650	0
187	20231109	164800	4644738300	44650	44650	44650	44650	0
188	20231109	164700	4644738300	44650	44650	44650	44650	0
189	20231109	164600	4644738300	44650	44650	44650	44650	0
190	20231109	164500	4644738300	44650	44650	44650	44650	0
191	20231109	164400	4644738300	44650	44650	44650	44650	0
192	20231109	164300	4644738300	44650	44650	44650	44650	0
193	20231109	164200	4644738300	44650	44650	44650	44650	0
194	20231109	164100	4644738300	44650	44650	44650	44650	0
195	20231109	164000	4644738300	44650	44650	44650	44650	0
196	20231109	163900	4644738300	44650	44650	44650	44650	0
197	20231109	163800	4644738300	44650	44650	44650	44650	0
198	20231109	163700	4644738300	44650	44650	44650	44650	0
199	20231109	163600	4644738300	44650	44650	44650	44650	0
200	20231109	163500	4644738300	44650	44650	44650	44650	0
201	20231109	163400	4644738300	44650	44650	44650	44650	0
202	20231109	163300	4644738300	44650	44650	44650	44650	0
203	20231109	163200	4644738300	44650	44650	44650	44650	0
204	20231109	163100	4644738300	44650	44650	44650	44650	0
205	20231109	163000	4644738300	44650	44650	44650	44650	0
206	20231109	162900	4644738300	44650	44650	44650	44650	0
207	20231109	162800	4644738300	44650	44650	44650	44650	0
208	20231109	162700	4644738300	44650	44650	44650	44650	0
209	20231109	162600	4644738300	44650	44650	44650	44650	0
210	20231109	162500	4644738300	44650	44650	44650	44650	0
211	20231109	162400	4644738300	44650	44650	44650	44650	0
212	20231109	162300	4644738300	44650	44650	44650	44650	3669
213	20231109	162200	4644738300	44650	44650	44650	44650	0
214	20231109	162100	4644738300	44650	44650	44650	44650	0
215	20231109	162000	4644738300	44650	44650	44650	44650	0
216	20231109	161900	4644738300	44650	44650	44650	44650	0
217	20231109	161800	4644738300	44650	44650	44650	44650	0
218	20231109	161700	4644738300	44650	44650	44650	44650	0
219	20231109	161600	4644738300	44650	44650	44650	44650	0
220	20231109	161500	4644738300	44650	44650	44650	44650	0
221	20231109	161400	4644738300	44650	44650	44650	44650	0
222	20231109	161300	4644738300	44650	44650	44650	44650	0
223	20231109	161200	4644738300	44650	44650	44650	44650	0
224	20231109	161100	4644738300	44650	44650	44650	44650	0
225	20231109	161000	4644738300	44650	44650	44650	44650	0
226	20231109	160900	4644738300	44650	44650	44650	44650	0
227	20231109	160800	4644738300	44650	44650	44650	44650	0
228	20231109	160700	4644738300	44650	44650	44650	44650	0
229	20231109	160600	4644738300	44650	44650	44650	44650	0
230	20231109	160500	4644738300	44650	44650	44650	44650	0
231	20231109	160400	4644738300	44650	44650	44650	44650	0
232	20231109	160300	4644738300	44650	44650	44650	44650	0
233	20231109	160200	4644738300	44650	44650	44650	44650	0
234	20231109	160100	4644738300	44650	44650	44650	44650	0
235	20231109	160000	4644738300	44650	44650	44650	44650	0
236	20231109	155900	4644738300	44650	44650	44650	44650	0
237	20231109	155800	4644738300	44650	44650	44650	44650	0
238	20231109	155700	4644738300	44650	44650	44650	44650	0
239	20231109	155600	4644738300	44650	44650	44650	44650	0
240	20231109	155500	4644738300	44650	44650	44650	44650	0
241	20231109	155400	4644738300	44650	44650	44650	44650	0
242	20231109	155300	4644738300	44650	44650	44650	44650	3669
243	20231109	155200	4644738300	44650	44650	44650	44650	0
244	20231109	155100	4644738300	44650	44650	44650	44650	0
245	20231109	155000	4644738300	44650	44650	44650	44650	0
246	20231109	154900	4644738300	44650	44650	44650	44650	0
247	20231109	154800	4644738300	44650	44650	44650	44650	0
248	20231109	154700	4644738300	44650	44650	44650	44650	0
249	20231109	154600	4644738300	44650	44650	44650	44650	0
250	20231109	154500	4644738300	44650	44650	44650	44650	0
251	20231109	154400	4644738300	44650	44650	44650	44650	0
252	20231109	154300	4644738300	44650	44650	44650	44650	0
253	20231109	154200	4644738300	44650	44650	44650	44650	0
254	20231109	154100	4644738300	44650	44650	44650	44650	0
255	20231109	154000	4644738300	44650	44650	44650	44650	0
256	20231109	153900	4644738300	44650	44650	44650	44650	0
257	20231109	153800	4644738300	44650	44650	44650	44650	0
258	20231109	153700	4644738300	44650	44650	44650	44650	0
259	20231109	153600	4644738300	44650	44650	44650	44650	0
260	20231109	153500	4644738300	44650	44650	44650	44650	0
261	20231109	153400	4644738300	44650	44650	44650	44650	0
262	20231109	153300	4644738300	44650	44650	44650	44650	0
263	20231109	153200	4644738300	44650	44650	44650	44650	0
264	20231109	153100	4644738300	44650	44650	44650	44650	0
265	20231109	153000	4644738300	44650	44650	44650	44650	3669
266	20231109	152900	4480917450	44400	44400	44400	44400	0
267	20231109	152800	4480917450	44400	44400	44400	44400	0
268	20231109	152700	4480917450	44400	44400	44400	44400	0
269	20231109	152600	4480917450	44400	44400	44400	44400	0
270	20231109	152500	4480917450	44400	44400	44400	44400	0
271	20231109	152400	4480917450	44400	44400	44400	44400	0
272	20231109	152300	4480917450	44400	44400	44400	44400	0
273	20231109	152200	4480917450	44400	44400	44400	44400	0
274	20231109	152100	4480917450	44400	44400	44400	44400	0
275	20231109	152000	4480917450	44400	44400	44400	44400	0
276	20231109	151900	4480917450	44400	44400	44450	44300	426
277	20231109	151800	4462000850	44300	44250	44450	44250	286
278	20231109	151700	4449335500	44350	44350	44350	44250	78
279	20231109	151600	4445879800	44350	44350	44450	44350	122
280	20231109	151500	4440467850	44400	44450	44500	44400	264
281	20231109	151400	4428734800	44350	44400	44450	44350	235
282	20231109	151300	4418290700	44400	44300	44400	44300	367
283	20231109	151200	4402001500	44350	44250	44350	44150	405
284	20231109	151100	4384062850	44150	44200	44200	44150	230
285	20231109	151000	4373896900	44200	44200	44250	44200	83
286	20231109	150900	4370225700	44250	44250	44250	44150	342
287	20231109	150800	4355107500	44250	44300	44350	44200	465
288	20231109	150700	4334529100	44300	44250	44350	44250	171
289	20231109	150600	4326950650	44250	44350	44400	44250	334
290	20231109	150500	4312149550	44350	44350	44350	44300	220
291	20231109	150400	4302394050	44350	44150	44350	44150	382
292	20231109	150300	4285488600	44150	44200	44200	44150	478
293	20231109	150200	4264362200	44200	44200	44250	44200	185
294	20231109	150100	4256184500	44200	44250	44250	44200	149
295	20231109	150000	4249598650	44200	44300	44350	44200	154
296	20231109	145900	4242785700	44300	44250	44300	44200	126
297	20231109	145800	4237210700	44250	44250	44300	44250	157
298	20231109	145700	4230262950	44300	44250	44400	44250	259
299	20231109	145600	4218790100	44200	44250	44250	44200	312
300	20231109	145500	4204985300	44250	44300	44300	44250	240
301	20231109	145400	4194360200	44250	44300	44350	44250	207
302	20231109	145300	4185190700	44300	44300	44350	44300	173
303	20231109	145200	4177525800	44350	44200	44350	44200	463
304	20231109	145100	4157027900	44200	44200	44250	44200	433
305	20231109	145000	4137886350	44200	44250	44250	44200	305
306	20231109	144900	4124400400	44250	44250	44250	44250	117
307	20231109	144800	4119223150	44250	44300	44350	44250	197
308	20231109	144700	4110495150	44300	44300	44350	44300	106
309	20231109	144600	4105798950	44350	44350	44350	44350	85
310	20231109	144500	4102029200	44350	44350	44400	44300	196
311	20231109	144400	4093337000	44300	44300	44300	44300	88
312	20231109	144300	4089438600	44350	44300	44350	44300	236
313	20231109	144200	4078977350	44300	44300	44300	44250	279
314	20231109	144100	4066619350	44300	44300	44300	44300	162
315	20231109	144000	4059442750	44300	44400	44400	44300	196
316	20231109	143900	4050747900	44400	44400	44500	44350	236
317	20231109	143800	4040260150	44400	44450	44450	44400	152
318	20231109	143700	4033511250	44450	44350	44450	44350	174
319	20231109	143600	4025791150	44350	44350	44450	44350	164
320	20231109	143500	4018509950	44400	44350	44400	44300	330
321	20231109	143400	4003873950	44350	44350	44400	44350	142
322	20231109	143300	3997573750	44350	44400	44500	44350	294
323	20231109	143200	3984516700	44400	44400	44450	44400	172
324	20231109	143100	3976879100	44400	44450	44500	44400	97
325	20231109	143000	3972571100	44450	44450	44500	44450	197
326	20231109	142900	3963809200	44450	44500	44500	44450	72
327	20231109	142800	3960606700	44500	44500	44500	44500	40
328	20231109	142700	3958826700	44550	44500	44550	44500	163
329	20231109	142600	3951570350	44450	44450	44500	44450	94
330	20231109	142500	3947392000	44450	44450	44450	44450	5
331	20231109	142400	3947169750	44500	44500	44500	44450	182
332	20231109	142300	3939073950	44450	44450	44450	44450	34
333	20231109	142200	3937562650	44450	44450	44500	44450	120
334	20231109	142100	3932226100	44450	44450	44500	44400	132
335	20231109	142000	3926359600	44450	44400	44450	44400	54
336	20231109	141900	3923961800	44450	44550	44600	44450	1164
337	20231109	141800	3872132550	44550	44600	44650	44550	359
338	20231109	141700	3856124300	44600	44600	44600	44600	29
339	20231109	141600	3854830900	44600	44600	44600	44550	122
340	20231109	141500	3849389800	44600	44600	44600	44550	26
341	20231109	141400	3848230400	44550	44600	44700	44550	278
342	20231109	141300	3835827500	44650	44750	44750	44600	275
343	20231109	141200	3823533200	44750	44800	44800	44750	550
344	20231109	141100	3798898850	44800	44750	44800	44750	149
345	20231109	141000	3792226750	44700	44800	44800	44700	138
346	20231109	140900	3786048350	44800	44700	44850	44650	373
347	20231109	140800	3769351300	44650	44650	44700	44650	83
348	20231109	140700	3765644850	44700	44600	44700	44550	280
349	20231109	140600	3753153850	44600	44550	44600	44550	23
350	20231109	140500	3752128700	44600	44500	44600	44500	107
351	20231109	140400	3747361500	44500	44500	44550	44500	57
352	20231109	140300	3744822550	44500	44500	44500	44500	39
353	20231109	140200	3743087050	44500	44600	44600	44500	121
354	20231109	140100	3737693500	44550	44500	44550	44500	108
355	20231109	140000	3732884850	44500	44550	44550	44500	82
356	20231109	135900	3729234300	44550	44500	44550	44450	114
357	20231109	135800	3724159350	44500	44450	44500	44400	165
358	20231109	135700	3716824300	44400	44400	44450	44400	53
359	20231109	135600	3714471050	44450	44450	44450	44400	147
360	20231109	135500	3707939250	44450	44500	44550	44450	1098
361	20231109	135400	3659082700	44500	44500	44500	44500	81
362	20231109	135300	3655478200	44500	44600	44600	44500	108
363	20231109	135200	3650661950	44550	44500	44550	44500	84
364	20231109	135100	3646921400	44500	44500	44500	44500	172
365	20231109	135000	3639267400	44500	44600	44600	44500	84
366	20231109	134900	3635523400	44600	44550	44600	44550	90
367	20231109	134800	3631511450	44550	44550	44550	44550	13
368	20231109	134700	3630932300	44550	44600	44600	44550	96
369	20231109	134600	3626652850	44550	44550	44550	44550	31
370	20231109	134500	3625271800	44550	44600	44600	44550	15
371	20231109	134400	3624603450	44550	44550	44600	44550	203
372	20231109	134300	3615557300	44500	44500	44550	44500	40
373	20231109	134200	3613777250	44550	44500	44550	44500	227
374	20231109	134100	3603675700	44500	44550	44550	44500	86
375	20231109	134000	3599845800	44550	44550	44550	44500	313
376	20231109	133900	3585903700	44550	44550	44550	44550	16
377	20231109	133800	3585190900	44550	44550	44600	44550	98
378	20231109	133700	3580822400	44600	44550	44600	44550	62
379	20231109	133600	3578057300	44550	44550	44600	44550	53
380	20231109	133500	3575695900	44550	44550	44600	44550	117
381	20231109	133400	3570481100	44550	44550	44600	44550	40
382	20231109	133300	3568697300	44550	44550	44600	44550	175
383	20231109	133200	3560900950	44550	44550	44600	44550	80
384	20231109	133100	3557334500	44600	44600	44600	44550	13
385	20231109	133000	3556754850	44550	44550	44550	44550	55
386	20231109	132900	3554304600	44550	44550	44550	44500	69
387	20231109	132800	3551230850	44500	44500	44550	44500	55
388	20231109	132700	3548783300	44500	44550	44550	44500	36
389	20231109	132600	3547181150	44550	44600	44600	44500	671
390	20231109	132500	3517278950	44600	44600	44700	44600	68
391	20231109	132400	3514242900	44600	44650	44650	44600	47
392	20231109	132300	3512144800	44700	44650	44700	44650	50
393	20231109	132200	3509912250	44600	44650	44650	44600	74
394	20231109	132100	3506610550	44600	44650	44650	44600	51
395	20231109	132000	3504333750	44600	44550	44650	44550	250
396	20231109	131900	3493180450	44600	44500	44600	44500	86
397	20231109	131800	3489348900	44500	44550	44600	44500	59
398	20231109	131700	3486720850	44550	44500	44550	44500	89
399	20231109	131600	3482757900	44500	44550	44550	44500	401
400	20231109	131500	3464895100	44550	44600	44600	44550	49
401	20231109	131400	3462710450	44600	44600	44600	44550	56
402	20231109	131300	3460214300	44550	44550	44650	44550	180
403	20231109	131200	3452187050	44550	44600	44600	44550	23
404	20231109	131100	3451161650	44600	44550	44600	44550	95
405	20231109	131000	3446927000	44550	44550	44550	44550	4
406	20231109	130900	3446748800	44600	44600	44650	44550	196
407	20231109	130800	3438008900	44550	44550	44600	44550	34
408	20231109	130700	3436494000	44550	44550	44550	44550	6
409	20231109	130600	3436226700	44600	44600	44600	44550	98
410	20231109	130500	3431857900	44550	44550	44550	44550	40
411	20231109	130400	3430075900	44650	44550	44650	44550	111
412	20231109	130300	3425130750	44550	44600	44650	44550	219
413	20231109	130200	3415363700	44550	44550	44550	44550	14
414	20231109	130100	3414740000	44550	44550	44600	44550	49
415	20231109	130000	3412556800	44600	44600	44650	44550	154
416	20231109	125900	3405684800	44600	44600	44650	44600	6
417	20231109	125800	3405417100	44600	44550	44600	44550	61
418	20231109	125700	3402698350	44650	44550	44650	44550	100
419	20231109	125600	3398239950	44550	44550	44550	44550	37
420	20231109	125500	3396591600	44550	44650	44650	44550	37
421	20231109	125400	3394943150	44650	44550	44650	44550	103
422	20231109	125300	3390349200	44550	44550	44550	44550	50
423	20231109	125200	3388121700	44550	44550	44550	44550	75
424	20231109	125100	3384780450	44600	44550	44650	44550	107
425	20231109	125000	3380004600	44550	44550	44600	44550	39
426	20231109	124900	3378267100	44600	44550	44600	44550	46
427	20231109	124800	3376216800	44600	44550	44650	44550	99
428	20231109	124700	3371798550	44550	44600	44600	44550	78
429	20231109	124600	3368320950	44600	44600	44600	44600	95
430	20231109	124500	3364083950	44600	44600	44600	44550	133
431	20231109	124400	3358152550	44550	44550	44550	44550	32
432	20231109	124300	3356726950	44550	44550	44550	44550	0
433	20231109	124200	3356726950	44550	44600	44600	44550	121
434	20231109	124100	3351332100	44550	44550	44550	44550	75
435	20231109	124000	3347990850	44600	44550	44600	44550	33
436	20231109	123900	3346520600	44600	44550	44600	44550	189
437	20231109	123800	3338098150	44600	44600	44600	44600	25
438	20231109	123700	3336983150	44600	44600	44600	44600	9
439	20231109	123600	3336581750	44650	44600	44650	44550	145
440	20231109	123500	3330113900	44600	44600	44600	44550	23
441	20231109	123400	3329088250	44600	44650	44650	44600	86
442	20231109	123300	3325250150	44600	44650	44650	44600	63
443	20231109	123200	3322439300	44600	44600	44600	44600	113
444	20231109	123100	3317399500	44600	44650	44650	44600	226
445	20231109	123000	3307315550	44650	44650	44650	44550	138
446	20231109	122900	3301160550	44600	44600	44650	44550	75
447	20231109	122800	3297815450	44600	44650	44650	44550	266
448	20231109	122700	3285948550	44650	44650	44650	44650	36
449	20231109	122600	3284341150	44700	44750	44750	44700	192
450	20231109	122500	3275756850	44800	44750	44800	44750	76
451	20231109	122400	3272355050	44750	44750	44750	44700	14
452	20231109	122300	3271728950	44750	44750	44750	44750	29
453	20231109	122200	3270431200	44700	44650	44700	44650	82
454	20231109	122100	3266765850	44650	44700	44700	44650	39
455	20231109	122000	3265023150	44650	44700	44700	44650	5
456	20231109	121900	3264799750	44700	44700	44700	44700	52
457	20231109	121800	3262475350	44650	44650	44700	44650	93
458	20231109	121700	3258319200	44650	44650	44650	44650	13
459	20231109	121600	3257738750	44650	44700	44700	44650	55
460	20231109	121500	3255280550	44650	44700	44700	44650	66
461	20231109	121400	3252330750	44700	44700	44700	44700	60
462	20231109	121300	3249648750	44700	44700	44700	44700	50
463	20231109	121200	3247413750	44650	44700	44700	44650	49
464	20231109	121100	3245225850	44700	44700	44700	44700	3
465	20231109	121000	3245091750	44650	44600	44650	44600	555
466	20231109	120900	3220323850	44600	44600	44600	44600	132
467	20231109	120800	3214436650	44600	44650	44650	44600	5
468	20231109	120700	3214213600	44650	44600	44650	44600	70
469	20231109	120600	3211088400	44650	44650	44700	44650	24
470	20231109	120500	3210016700	44650	44650	44650	44650	4
471	20231109	120400	3209838100	44650	44750	44750	44600	535
472	20231109	120300	3185920950	44750	44800	44800	44750	278
473	20231109	120200	3173467150	44850	44850	44850	44850	206
474	20231109	120100	3164228050	44900	44850	44900	44850	82
475	20231109	120000	3160546350	44850	44900	44900	44850	17
476	20231109	115900	3159783450	44900	44900	44900	44900	163
477	20231109	115800	3152464750	44850	44850	44900	44850	30
478	20231109	115700	3151117850	44850	44850	44850	44850	14
479	20231109	115600	3150489950	44900	44850	44900	44850	299
480	20231109	115500	3137079750	44800	44850	44850	44800	138
481	20231109	115400	3130890500	44900	44900	44900	44850	113
482	20231109	115300	3125817500	44900	44900	44900	44900	132
483	20231109	115200	3119890700	44900	44850	44900	44850	85
484	20231109	115100	3116074250	44850	44850	44850	44850	9
485	20231109	115000	3115670600	44900	44800	44900	44800	130
486	20231109	114900	3109837550	44850	44850	44850	44850	21
487	20231109	114800	3108895700	44850	44900	44900	44850	321
488	20231109	114700	3094489800	44950	45000	45000	44950	81
489	20231109	114600	3090846300	45000	45000	45000	44950	141
490	20231109	114500	3084502000	44900	44950	44950	44900	14
491	20231109	114400	3083873350	44950	44950	44950	44900	201
492	20231109	114300	3074838850	44900	44950	44950	44900	36
493	20231109	114200	3073220800	44950	44900	44950	44900	10
494	20231109	114100	3072771750	44950	44950	44950	44900	187
495	20231109	114000	3064366250	44950	45050	45050	44950	88
496	20231109	113900	3060402800	45050	45050	45050	44950	28
497	20231109	113800	3059142200	45000	45000	45050	44950	120
498	20231109	113700	3053741100	45000	45100	45100	45000	296
499	20231109	113600	3040401550	45050	45050	45050	45050	13
500	20231109	113500	3039815900	45050	45050	45100	45050	137
501	20231109	113400	3033641600	45000	45050	45100	45000	165
502	20231109	113300	3026207500	45050	45000	45050	45000	185
503	20231109	113200	3017878400	45000	44950	45000	44950	75
504	20231109	113100	3014504550	44950	44950	45000	44900	217
505	20231109	113000	3004748300	44900	44950	44950	44900	27
506	20231109	112900	3003535200	44950	44950	44950	44900	164
507	20231109	112800	2996163450	44950	44950	44950	44950	44
508	20231109	112700	2994185650	44900	44950	44950	44900	96
509	20231109	112600	2989871150	44950	44950	44950	44950	133
510	20231109	112500	2983892800	44950	44950	44950	44950	1
511	20231109	112400	2983847850	45000	44950	45000	44950	163
512	20231109	112300	2976513300	44950	45000	45000	44900	149
513	20231109	112200	2969821150	45000	44950	45000	44950	83
514	20231109	112100	2966086200	45000	45000	45000	44900	279
515	20231109	112000	2953532700	44950	44950	45000	44950	106
516	20231109	111900	2948763500	44950	44950	44950	44950	399
517	20231109	111800	2930828450	45000	45000	45000	44950	176
518	20231109	111700	2922909150	44950	45000	45000	44950	73
519	20231109	111600	2919627750	45000	44950	45000	44950	83
520	20231109	111500	2915892800	45000	44950	45000	44950	140
521	20231109	111400	2909594050	44950	44950	45000	44950	120
522	20231109	111300	2904195900	45000	45000	45000	44950	137
523	20231109	111200	2898034800	45000	44950	45000	44950	132
524	20231109	111100	2892096250	44900	44900	44900	44850	165
525	20231109	111000	2884688800	44950	44950	44950	44950	107
526	20231109	110900	2879879150	44950	44950	45000	44950	181
527	20231109	110800	2871739900	45000	45000	45000	45000	1
528	20231109	110700	2871694900	44950	44900	44950	44900	101
529	20231109	110600	2867159650	44850	44850	44900	44850	154
530	20231109	110500	2860246050	44850	44850	44850	44800	439
531	20231109	110400	2840567650	44850	45000	45000	44850	29
532	20231109	110300	2839265450	44950	44850	45000	44850	228
533	20231109	110200	2829012550	44950	44950	45000	44850	216
534	20231109	110100	2819317000	44950	44950	45000	44950	111
535	20231109	110000	2814323350	44950	44850	44950	44850	130
536	20231109	105900	2808488300	44800	44750	44800	44750	75
537	20231109	105800	2805128600	44750	44850	44850	44750	200
538	20231109	105700	2796167600	44900	44800	44900	44800	148
539	20231109	105600	2789527850	44800	44850	44850	44800	37
540	20231109	105500	2787869850	44850	44800	44850	44800	120
541	20231109	105400	2782488350	44850	45200	45200	44850	391
542	20231109	105300	2764913550	45200	45050	45200	44950	132
543	20231109	105200	2758968050	45000	45000	45000	44950	66
544	20231109	105100	2755998550	45000	45000	45000	44850	172
545	20231109	105000	2748269500	45050	45100	45100	45000	147
546	20231109	104900	2741646900	45100	45050	45100	45000	76
547	20231109	104800	2738222150	45050	44900	45050	44900	312
548	20231109	104700	2724187500	44950	45000	45000	44950	55
549	20231109	104600	2721713700	45000	45050	45050	45000	261
550	20231109	104500	2709961100	45000	45100	45100	45000	196
551	20231109	104400	2701129500	45150	45050	45150	45050	88
552	20231109	104300	2697160700	45050	45150	45250	45050	220
553	20231109	104200	2687233250	45000	45100	45150	45000	147
554	20231109	104100	2680597900	45100	45050	45250	45050	1129
555	20231109	104000	2629614700	45000	45000	45050	45000	71
556	20231109	103900	2626416850	44950	45000	45000	44900	309
557	20231109	103800	2612523750	45000	44900	45050	44900	242
558	20231109	103700	2601655000	44850	44800	44850	44800	159
559	20231109	103600	2594524300	44850	45000	45000	44800	262
560	20231109	103500	2582758250	45000	45000	45050	45000	196
561	20231109	103400	2573934100	44950	45000	45150	44950	673
562	20231109	103300	2543609600	45000	44800	45000	44800	356
563	20231109	103200	2527612800	44800	44700	44800	44700	160
564	20231109	103100	2520445750	44750	44700	44750	44700	303
565	20231109	103000	2506893500	44750	44750	44750	44650	301
566	20231109	102900	2493426200	44750	44750	44750	44650	99
567	20231109	102800	2488996850	44750	44800	44800	44700	59
568	20231109	102700	2486356850	44900	44650	44900	44650	345
569	20231109	102600	2470910650	44650	44750	44750	44650	54
570	20231109	102500	2468496400	44750	44650	44800	44650	227
571	20231109	102400	2458344450	44650	44700	44800	44650	106
572	20231109	102300	2453607550	44650	44650	44800	44650	157
573	20231109	102200	2446585050	44650	44550	44650	44500	81
574	20231109	102100	2442975200	44550	44550	44600	44550	121
575	20231109	102000	2437584050	44500	44400	44500	44350	268
576	20231109	101900	2425677600	44400	44550	44550	44400	250
577	20231109	101800	2414560850	44550	44450	44600	44450	220
578	20231109	101700	2404769800	44450	44550	44550	44400	303
579	20231109	101600	2391293400	44550	44350	44550	44300	454
580	20231109	101500	2371148500	44350	44400	44400	44350	252
581	20231109	101400	2359968100	44350	44450	44450	44350	159
582	20231109	101300	2352902650	44450	44550	44550	44450	83
583	20231109	101200	2349209300	44600	44700	44700	44550	243
584	20231109	101100	2338368650	44700	44700	44750	44650	204
585	20231109	101000	2329254050	44550	44400	44750	44400	568
586	20231109	100900	2303917850	44400	44250	44450	44200	1987
587	20231109	100800	2216075550	44250	44350	44400	44200	719
588	20231109	100700	2184222050	44300	44350	44400	44300	399
589	20231109	100600	2166525250	44350	44550	44650	44350	385
590	20231109	100500	2149380550	44550	44550	44600	44550	123
591	20231109	100400	2143898400	44500	44600	44600	44500	125
592	20231109	100300	2138331500	44500	44550	44650	44500	305
593	20231109	100200	2124739850	44550	44300	44550	44250	778
594	20231109	100100	2090221500	44350	44200	44400	44200	289
595	20231109	100000	2077420950	44200	44200	44250	44150	1298
596	20231109	095900	2020052250	44200	44300	44350	44150	854
597	20231109	095800	1982274350	44150	44350	44350	44150	1749
598	20231109	095700	1904898300	44300	44300	44400	44300	1367
599	20231109	095600	1844323550	44350	44450	44500	44350	984
600	20231109	095500	1800640050	44450	44500	44600	44450	1681
601	20231109	095400	1725789650	44500	44550	44600	44450	892
602	20231109	095300	1686079050	44550	44600	44600	44450	1462
603	20231109	095200	1620973600	44600	44550	44650	44450	2513
604	20231109	095100	1508977350	44550	44650	44700	44550	1254
605	20231109	095000	1453055450	44650	45000	45000	44650	1571
606	20231109	094900	1382542600	45050	45100	45100	45000	215
607	20231109	094800	1372852800	45150	45100	45300	45100	640
608	20231109	094700	1343940850	45150	45150	45200	45150	315
609	20231109	094600	1329710000	45150	45150	45150	45100	60
610	20231109	094500	1327001650	45200	45200	45200	45100	109
611	20231109	094400	1322079650	45200	45200	45200	45100	334
612	20231109	094300	1306993800	45250	45150	45300	45100	331
613	20231109	094200	1292039100	45150	45200	45250	45150	272
614	20231109	094100	1279750750	45200	45350	45350	45200	921
615	20231109	094000	1238059850	45350	45200	45350	45200	572
616	20231109	093900	1212155250	45200	45250	45250	45200	99
617	20231109	093800	1207678000	45250	45250	45350	45200	401
618	20231109	093700	1189527050	45200	45150	45300	45150	168
619	20231109	093600	1181936750	45200	45100	45250	45100	455
620	20231109	093500	1161369950	45100	45300	45300	45100	1074
621	20231109	093400	1112799300	45300	45350	45400	45300	165
622	20231109	093300	1105314350	45350	45350	45400	45300	216
623	20231109	093200	1095523550	45350	45400	45400	45350	230
624	20231109	093100	1085091600	45400	45450	45450	45400	266
625	20231109	093000	1073014050	45400	45450	45500	45400	308
626	20231109	092900	1059017200	45500	45400	45500	45400	318
627	20231109	092800	1044568650	45400	45500	45550	45400	422
628	20231109	092700	1025376200	45500	45600	45600	45500	253
629	20231109	092600	1013853900	45600	45700	45700	45500	315
630	20231109	092500	999492250	45700	45700	45750	45650	483
631	20231109	092400	977419800	45650	45550	45700	45550	1455
632	20231109	092300	911063850	45550	45500	45550	45450	79
633	20231109	092200	907467900	45550	45500	45550	45500	67
634	20231109	092100	904417350	45550	45450	45550	45450	349
635	20231109	092000	888535900	45450	45450	45550	45350	266
636	20231109	091900	876436600	45450	45400	45450	45300	334
637	20231109	091800	861284700	45450	45600	45600	45400	410
638	20231109	091700	842618200	45650	45650	45700	45600	324
639	20231109	091600	827833400	45700	45550	45750	45550	1646
640	20231109	091500	752604000	45550	45350	45550	45350	943
641	20231109	091400	709738850	45400	45200	45400	45100	930
642	20231109	091300	667676550	45250	45150	45300	45100	556
643	20231109	091200	642544650	45050	45350	45350	45050	1034
644	20231109	091100	595833300	45400	45400	45400	45300	119
645	20231109	091000	590433850	45350	45400	45400	45350	610
646	20231109	090900	562764700	45350	45600	45600	45350	921
647	20231109	090800	520914800	45700	45700	45800	45600	1463
648	20231109	090700	454091900	45750	45500	45750	45450	1598
649	20231109	090600	381242500	45450	45300	45450	45150	1277
650	20231109	090500	323335900	45350	45050	45350	44950	567
651	20231109	090400	297690300	45050	45100	45350	44950	655
652	20231109	090300	268056700	45100	45250	45300	44950	649
653	20231109	090200	238806150	45350	45150	45450	44950	2124
654	20231109	090100	142870550	45150	44800	45200	44800	1000
655	20231109	090000	97885400	44700	44000	44800	44000	2216