KissMeData/210980/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	203500	1766231000	25750	25750	25750	25750	2097
3	20231109	203400	1766231000	25750	25750	25750	25750	0
4	20231109	203300	1766231000	25750	25750	25750	25750	0
5	20231109	203200	1766231000	25750	25750	25750	25750	0
6	20231109	203100	1766231000	25750	25750	25750	25750	0
7	20231109	203000	1766231000	25750	25750	25750	25750	0
8	20231109	202900	1766231000	25750	25750	25750	25750	0
9	20231109	202800	1766231000	25750	25750	25750	25750	0
10	20231109	202700	1766231000	25750	25750	25750	25750	0
11	20231109	202600	1766231000	25750	25750	25750	25750	0
12	20231109	202500	1766231000	25750	25750	25750	25750	0
13	20231109	202400	1766231000	25750	25750	25750	25750	0
14	20231109	202300	1766231000	25750	25750	25750	25750	0
15	20231109	202200	1766231000	25750	25750	25750	25750	0
16	20231109	202100	1766231000	25750	25750	25750	25750	0
17	20231109	202000	1766231000	25750	25750	25750	25750	0
18	20231109	201900	1766231000	25750	25750	25750	25750	0
19	20231109	201800	1766231000	25750	25750	25750	25750	0
20	20231109	201700	1766231000	25750	25750	25750	25750	0
21	20231109	201600	1766231000	25750	25750	25750	25750	0
22	20231109	201500	1766231000	25750	25750	25750	25750	0
23	20231109	201400	1766231000	25750	25750	25750	25750	0
24	20231109	201300	1766231000	25750	25750	25750	25750	0
25	20231109	201200	1766231000	25750	25750	25750	25750	0
26	20231109	201100	1766231000	25750	25750	25750	25750	0
27	20231109	201000	1766231000	25750	25750	25750	25750	0
28	20231109	200900	1766231000	25750	25750	25750	25750	0
29	20231109	200800	1766231000	25750	25750	25750	25750	0
30	20231109	200700	1766231000	25750	25750	25750	25750	0
31	20231109	200600	1766231000	25750	25750	25750	25750	0
32	20231109	200500	1766231000	25750	25750	25750	25750	2097
33	20231109	200400	1766231000	25750	25750	25750	25750	0
34	20231109	200300	1766231000	25750	25750	25750	25750	0
35	20231109	200200	1766231000	25750	25750	25750	25750	0
36	20231109	200100	1766231000	25750	25750	25750	25750	0
37	20231109	200000	1766231000	25750	25750	25750	25750	0
38	20231109	195900	1766231000	25750	25750	25750	25750	0
39	20231109	195800	1766231000	25750	25750	25750	25750	0
40	20231109	195700	1766231000	25750	25750	25750	25750	0
41	20231109	195600	1766231000	25750	25750	25750	25750	0
42	20231109	195500	1766231000	25750	25750	25750	25750	0
43	20231109	195400	1766231000	25750	25750	25750	25750	0
44	20231109	195300	1766231000	25750	25750	25750	25750	0
45	20231109	195200	1766231000	25750	25750	25750	25750	0
46	20231109	195100	1766231000	25750	25750	25750	25750	0
47	20231109	195000	1766231000	25750	25750	25750	25750	0
48	20231109	194900	1766231000	25750	25750	25750	25750	0
49	20231109	194800	1766231000	25750	25750	25750	25750	0
50	20231109	194700	1766231000	25750	25750	25750	25750	0
51	20231109	194600	1766231000	25750	25750	25750	25750	0
52	20231109	194500	1766231000	25750	25750	25750	25750	0
53	20231109	194400	1766231000	25750	25750	25750	25750	0
54	20231109	194300	1766231000	25750	25750	25750	25750	0
55	20231109	194200	1766231000	25750	25750	25750	25750	0
56	20231109	194100	1766231000	25750	25750	25750	25750	0
57	20231109	194000	1766231000	25750	25750	25750	25750	0
58	20231109	193900	1766231000	25750	25750	25750	25750	0
59	20231109	193800	1766231000	25750	25750	25750	25750	0
60	20231109	193700	1766231000	25750	25750	25750	25750	0
61	20231109	193600	1766231000	25750	25750	25750	25750	0
62	20231109	193500	1766231000	25750	25750	25750	25750	2097
63	20231109	193400	1766231000	25750	25750	25750	25750	0
64	20231109	193300	1766231000	25750	25750	25750	25750	0
65	20231109	193200	1766231000	25750	25750	25750	25750	0
66	20231109	193100	1766231000	25750	25750	25750	25750	0
67	20231109	193000	1766231000	25750	25750	25750	25750	0
68	20231109	192900	1766231000	25750	25750	25750	25750	0
69	20231109	192800	1766231000	25750	25750	25750	25750	0
70	20231109	192700	1766231000	25750	25750	25750	25750	0
71	20231109	192600	1766231000	25750	25750	25750	25750	0
72	20231109	192500	1766231000	25750	25750	25750	25750	0
73	20231109	192400	1766231000	25750	25750	25750	25750	0
74	20231109	192300	1766231000	25750	25750	25750	25750	0
75	20231109	192200	1766231000	25750	25750	25750	25750	0
76	20231109	192100	1766231000	25750	25750	25750	25750	0
77	20231109	192000	1766231000	25750	25750	25750	25750	0
78	20231109	191900	1766231000	25750	25750	25750	25750	0
79	20231109	191800	1766231000	25750	25750	25750	25750	0
80	20231109	191700	1766231000	25750	25750	25750	25750	0
81	20231109	191600	1766231000	25750	25750	25750	25750	0
82	20231109	191500	1766231000	25750	25750	25750	25750	0
83	20231109	191400	1766231000	25750	25750	25750	25750	0
84	20231109	191300	1766231000	25750	25750	25750	25750	0
85	20231109	191200	1766231000	25750	25750	25750	25750	0
86	20231109	191100	1766231000	25750	25750	25750	25750	0
87	20231109	191000	1766231000	25750	25750	25750	25750	0
88	20231109	190900	1766231000	25750	25750	25750	25750	0
89	20231109	190800	1766231000	25750	25750	25750	25750	0
90	20231109	190700	1766231000	25750	25750	25750	25750	0
91	20231109	190600	1766231000	25750	25750	25750	25750	0
92	20231109	190500	1766231000	25750	25750	25750	25750	2097
93	20231109	190400	1766231000	25750	25750	25750	25750	0
94	20231109	190300	1766231000	25750	25750	25750	25750	0
95	20231109	190200	1766231000	25750	25750	25750	25750	0
96	20231109	190100	1766231000	25750	25750	25750	25750	0
97	20231109	190000	1766231000	25750	25750	25750	25750	0
98	20231109	185900	1766231000	25750	25750	25750	25750	0
99	20231109	185800	1766231000	25750	25750	25750	25750	0
100	20231109	185700	1766231000	25750	25750	25750	25750	0
101	20231109	185600	1766231000	25750	25750	25750	25750	0
102	20231109	185500	1766231000	25750	25750	25750	25750	0
103	20231109	185400	1766231000	25750	25750	25750	25750	0
104	20231109	185300	1766231000	25750	25750	25750	25750	0
105	20231109	185200	1766231000	25750	25750	25750	25750	0
106	20231109	185100	1766231000	25750	25750	25750	25750	0
107	20231109	185000	1766231000	25750	25750	25750	25750	0
108	20231109	184900	1766231000	25750	25750	25750	25750	0
109	20231109	184800	1766231000	25750	25750	25750	25750	0
110	20231109	184700	1766231000	25750	25750	25750	25750	0
111	20231109	184600	1766231000	25750	25750	25750	25750	0
112	20231109	184500	1766231000	25750	25750	25750	25750	0
113	20231109	184400	1766231000	25750	25750	25750	25750	0
114	20231109	184300	1766231000	25750	25750	25750	25750	0
115	20231109	184200	1766231000	25750	25750	25750	25750	0
116	20231109	184100	1766231000	25750	25750	25750	25750	0
117	20231109	184000	1766231000	25750	25750	25750	25750	0
118	20231109	183900	1766231000	25750	25750	25750	25750	0
119	20231109	183800	1766231000	25750	25750	25750	25750	0
120	20231109	183700	1766231000	25750	25750	25750	25750	0
121	20231109	183600	1766231000	25750	25750	25750	25750	0
122	20231109	183500	1766231000	25750	25750	25750	25750	2097
123	20231109	183400	1766231000	25750	25750	25750	25750	0
124	20231109	183300	1766231000	25750	25750	25750	25750	0
125	20231109	183200	1766231000	25750	25750	25750	25750	0
126	20231109	183100	1766231000	25750	25750	25750	25750	0
127	20231109	183000	1766231000	25750	25750	25750	25750	0
128	20231109	182900	1766231000	25750	25750	25750	25750	0
129	20231109	182800	1766231000	25750	25750	25750	25750	0
130	20231109	182700	1766231000	25750	25750	25750	25750	0
131	20231109	182600	1766231000	25750	25750	25750	25750	0
132	20231109	182500	1766231000	25750	25750	25750	25750	0
133	20231109	182400	1766231000	25750	25750	25750	25750	0
134	20231109	182300	1766231000	25750	25750	25750	25750	0
135	20231109	182200	1766231000	25750	25750	25750	25750	0
136	20231109	182100	1766231000	25750	25750	25750	25750	0
137	20231109	182000	1766231000	25750	25750	25750	25750	0
138	20231109	181900	1766231000	25750	25750	25750	25750	0
139	20231109	181800	1766231000	25750	25750	25750	25750	0
140	20231109	181700	1766231000	25750	25750	25750	25750	0
141	20231109	181600	1766231000	25750	25750	25750	25750	0
142	20231109	181500	1766231000	25750	25750	25750	25750	0
143	20231109	181400	1766231000	25750	25750	25750	25750	0
144	20231109	181300	1766231000	25750	25750	25750	25750	0
145	20231109	181200	1766231000	25750	25750	25750	25750	0
146	20231109	181100	1766231000	25750	25750	25750	25750	0
147	20231109	181000	1766231000	25750	25750	25750	25750	0
148	20231109	180900	1766231000	25750	25750	25750	25750	0
149	20231109	180800	1766231000	25750	25750	25750	25750	0
150	20231109	180700	1766231000	25750	25750	25750	25750	0
151	20231109	180600	1766231000	25750	25750	25750	25750	0
152	20231109	180500	1766231000	25750	25750	25750	25750	2097
153	20231109	180400	1766231000	25750	25750	25750	25750	0
154	20231109	180300	1766231000	25750	25750	25750	25750	0
155	20231109	180200	1766231000	25750	25750	25750	25750	0
156	20231109	180100	1766231000	25750	25750	25750	25750	0
157	20231109	180000	1766231000	25750	25750	25750	25750	0
158	20231109	175900	1766231000	25750	25750	25750	25750	0
159	20231109	175800	1766231000	25750	25750	25750	25750	0
160	20231109	175700	1766231000	25750	25750	25750	25750	0
161	20231109	175600	1766231000	25750	25750	25750	25750	0
162	20231109	175500	1766231000	25750	25750	25750	25750	0
163	20231109	175400	1766231000	25750	25750	25750	25750	0
164	20231109	175300	1766231000	25750	25750	25750	25750	0
165	20231109	175200	1766231000	25750	25750	25750	25750	0
166	20231109	175100	1766231000	25750	25750	25750	25750	0
167	20231109	175000	1766231000	25750	25750	25750	25750	0
168	20231109	174900	1766231000	25750	25750	25750	25750	0
169	20231109	174800	1766231000	25750	25750	25750	25750	0
170	20231109	174700	1766231000	25750	25750	25750	25750	0
171	20231109	174600	1766231000	25750	25750	25750	25750	0
172	20231109	174500	1766231000	25750	25750	25750	25750	0
173	20231109	174400	1766231000	25750	25750	25750	25750	0
174	20231109	174300	1766231000	25750	25750	25750	25750	0
175	20231109	174200	1766231000	25750	25750	25750	25750	0
176	20231109	174100	1766231000	25750	25750	25750	25750	0
177	20231109	174000	1766231000	25750	25750	25750	25750	0
178	20231109	173900	1766231000	25750	25750	25750	25750	0
179	20231109	173800	1766231000	25750	25750	25750	25750	0
180	20231109	173700	1766231000	25750	25750	25750	25750	0
181	20231109	173600	1766231000	25750	25750	25750	25750	0
182	20231109	173500	1766231000	25750	25750	25750	25750	2097
183	20231109	173400	1766231000	25750	25750	25750	25750	0
184	20231109	173300	1766231000	25750	25750	25750	25750	0
185	20231109	173200	1766231000	25750	25750	25750	25750	0
186	20231109	173100	1766231000	25750	25750	25750	25750	0
187	20231109	173000	1766231000	25750	25750	25750	25750	0
188	20231109	172900	1766231000	25750	25750	25750	25750	0
189	20231109	172800	1766231000	25750	25750	25750	25750	0
190	20231109	172700	1766231000	25750	25750	25750	25750	0
191	20231109	172600	1766231000	25750	25750	25750	25750	0
192	20231109	172500	1766231000	25750	25750	25750	25750	0
193	20231109	172400	1766231000	25750	25750	25750	25750	0
194	20231109	172300	1766231000	25750	25750	25750	25750	0
195	20231109	172200	1766231000	25750	25750	25750	25750	0
196	20231109	172100	1766231000	25750	25750	25750	25750	0
197	20231109	172000	1766231000	25750	25750	25750	25750	0
198	20231109	171900	1766231000	25750	25750	25750	25750	0
199	20231109	171800	1766231000	25750	25750	25750	25750	0
200	20231109	171700	1766231000	25750	25750	25750	25750	0
201	20231109	171600	1766231000	25750	25750	25750	25750	0
202	20231109	171500	1766231000	25750	25750	25750	25750	0
203	20231109	171400	1766231000	25750	25750	25750	25750	0
204	20231109	171300	1766231000	25750	25750	25750	25750	0
205	20231109	171200	1766231000	25750	25750	25750	25750	0
206	20231109	171100	1766231000	25750	25750	25750	25750	0
207	20231109	171000	1766231000	25750	25750	25750	25750	0
208	20231109	170900	1766231000	25750	25750	25750	25750	0
209	20231109	170800	1766231000	25750	25750	25750	25750	0
210	20231109	170700	1766231000	25750	25750	25750	25750	0
211	20231109	170600	1766231000	25750	25750	25750	25750	0
212	20231109	170500	1766231000	25750	25750	25750	25750	2097
213	20231109	170400	1766231000	25750	25750	25750	25750	0
214	20231109	170300	1766231000	25750	25750	25750	25750	0
215	20231109	170200	1766231000	25750	25750	25750	25750	0
216	20231109	170100	1766231000	25750	25750	25750	25750	0
217	20231109	170000	1766231000	25750	25750	25750	25750	0
218	20231109	165900	1766231000	25750	25750	25750	25750	0
219	20231109	165800	1766231000	25750	25750	25750	25750	0
220	20231109	165700	1766231000	25750	25750	25750	25750	0
221	20231109	165600	1766231000	25750	25750	25750	25750	0
222	20231109	165500	1766231000	25750	25750	25750	25750	0
223	20231109	165400	1766231000	25750	25750	25750	25750	0
224	20231109	165300	1766231000	25750	25750	25750	25750	0
225	20231109	165200	1766231000	25750	25750	25750	25750	0
226	20231109	165100	1766231000	25750	25750	25750	25750	0
227	20231109	165000	1766231000	25750	25750	25750	25750	0
228	20231109	164900	1766231000	25750	25750	25750	25750	0
229	20231109	164800	1766231000	25750	25750	25750	25750	0
230	20231109	164700	1766231000	25750	25750	25750	25750	0
231	20231109	164600	1766231000	25750	25750	25750	25750	0
232	20231109	164500	1766231000	25750	25750	25750	25750	0
233	20231109	164400	1766231000	25750	25750	25750	25750	0
234	20231109	164300	1766231000	25750	25750	25750	25750	0
235	20231109	164200	1766231000	25750	25750	25750	25750	0
236	20231109	164100	1766231000	25750	25750	25750	25750	0
237	20231109	164000	1766231000	25750	25750	25750	25750	0
238	20231109	163900	1766231000	25750	25750	25750	25750	0
239	20231109	163800	1766231000	25750	25750	25750	25750	0
240	20231109	163700	1766231000	25750	25750	25750	25750	0
241	20231109	163600	1766231000	25750	25750	25750	25750	0
242	20231109	163500	1766231000	25750	25750	25750	25750	2097
243	20231109	163400	1766231000	25750	25750	25750	25750	0
244	20231109	163300	1766231000	25750	25750	25750	25750	0
245	20231109	163200	1766231000	25750	25750	25750	25750	0
246	20231109	163100	1766231000	25750	25750	25750	25750	0
247	20231109	163000	1766231000	25750	25750	25750	25750	0
248	20231109	162900	1766231000	25750	25750	25750	25750	0
249	20231109	162800	1766231000	25750	25750	25750	25750	0
250	20231109	162700	1766231000	25750	25750	25750	25750	0
251	20231109	162600	1766231000	25750	25750	25750	25750	0
252	20231109	162500	1766231000	25750	25750	25750	25750	0
253	20231109	162400	1766231000	25750	25750	25750	25750	0
254	20231109	162300	1766231000	25750	25750	25750	25750	0
255	20231109	162200	1766231000	25750	25750	25750	25750	0
256	20231109	162100	1766231000	25750	25750	25750	25750	0
257	20231109	162000	1766231000	25750	25750	25750	25750	0
258	20231109	161900	1766231000	25750	25750	25750	25750	0
259	20231109	161800	1766231000	25750	25750	25750	25750	0
260	20231109	161700	1766231000	25750	25750	25750	25750	0
261	20231109	161600	1766231000	25750	25750	25750	25750	0
262	20231109	161500	1766231000	25750	25750	25750	25750	0
263	20231109	161400	1766231000	25750	25750	25750	25750	0
264	20231109	161300	1766231000	25750	25750	25750	25750	0
265	20231109	161200	1766231000	25750	25750	25750	25750	0
266	20231109	161100	1766231000	25750	25750	25750	25750	0
267	20231109	161000	1766231000	25750	25750	25750	25750	0
268	20231109	160900	1766231000	25750	25750	25750	25750	0
269	20231109	160800	1766231000	25750	25750	25750	25750	0
270	20231109	160700	1766231000	25750	25750	25750	25750	0
271	20231109	160600	1766231000	25750	25750	25750	25750	0
272	20231109	160500	1766231000	25750	25750	25750	25750	2097
273	20231109	160400	1766231000	25750	25750	25750	25750	0
274	20231109	160300	1766231000	25750	25750	25750	25750	0
275	20231109	160200	1766231000	25750	25750	25750	25750	0
276	20231109	160100	1766231000	25750	25750	25750	25750	0
277	20231109	160000	1766231000	25750	25750	25750	25750	0
278	20231109	155900	1766231000	25750	25750	25750	25750	0
279	20231109	155800	1766231000	25750	25750	25750	25750	0
280	20231109	155700	1766231000	25750	25750	25750	25750	0
281	20231109	155600	1766231000	25750	25750	25750	25750	0
282	20231109	155500	1766231000	25750	25750	25750	25750	0
283	20231109	155400	1766231000	25750	25750	25750	25750	0
284	20231109	155300	1766231000	25750	25750	25750	25750	0
285	20231109	155200	1766231000	25750	25750	25750	25750	0
286	20231109	155100	1766231000	25750	25750	25750	25750	0
287	20231109	155000	1766231000	25750	25750	25750	25750	0
288	20231109	154900	1766231000	25750	25750	25750	25750	0
289	20231109	154800	1766231000	25750	25750	25750	25750	0
290	20231109	154700	1766231000	25750	25750	25750	25750	0
291	20231109	154600	1766231000	25750	25750	25750	25750	0
292	20231109	154500	1766231000	25750	25750	25750	25750	0
293	20231109	154400	1766231000	25750	25750	25750	25750	0
294	20231109	154300	1766231000	25750	25750	25750	25750	0
295	20231109	154200	1766231000	25750	25750	25750	25750	0
296	20231109	154100	1766231000	25750	25750	25750	25750	0
297	20231109	154000	1766231000	25750	25750	25750	25750	0
298	20231109	153900	1766231000	25750	25750	25750	25750	0
299	20231109	153800	1766231000	25750	25750	25750	25750	0
300	20231109	153700	1766231000	25750	25750	25750	25750	0
301	20231109	153600	1766231000	25750	25750	25750	25750	0
302	20231109	153500	1766231000	25750	25750	25750	25750	2097
303	20231109	153400	1766231000	25750	25750	25750	25750	0
304	20231109	153300	1766231000	25750	25750	25750	25750	0
305	20231109	153200	1766231000	25750	25750	25750	25750	0
306	20231109	153100	1766231000	25750	25750	25750	25750	0
307	20231109	153000	1766231000	25750	25750	25750	25750	2097
308	20231109	152900	1712233250	25800	25800	25800	25800	0
309	20231109	152800	1712233250	25800	25800	25800	25800	0
310	20231109	152700	1712233250	25800	25800	25800	25800	0
311	20231109	152600	1712233250	25800	25800	25800	25800	0
312	20231109	152500	1712233250	25800	25800	25800	25800	0
313	20231109	152400	1712233250	25800	25800	25800	25800	0
314	20231109	152300	1712233250	25800	25800	25800	25800	0
315	20231109	152200	1712233250	25800	25800	25800	25800	0
316	20231109	152100	1712233250	25800	25800	25800	25800	0
317	20231109	152000	1712233250	25800	25800	25800	25800	0
318	20231109	151900	1712233250	25800	25750	25800	25750	321
319	20231109	151800	1703966700	25800	25750	25800	25750	158
320	20231109	151700	1699895200	25750	25750	25800	25750	76
321	20231109	151600	1697937650	25750	25750	25800	25750	196
322	20231109	151500	1692889950	25750	25750	25800	25750	109
323	20231109	151400	1690082750	25750	25750	25800	25750	230
324	20231109	151300	1684159650	25800	25800	25800	25750	233
325	20231109	151200	1678154500	25800	25750	25800	25750	678
326	20231109	151100	1660670000	25750	25750	25800	25750	222
327	20231109	151000	1654953050	25750	25750	25800	25750	106
328	20231109	150900	1652223050	25800	25750	25800	25750	320
329	20231109	150800	1643974300	25750	25750	25800	25750	167
330	20231109	150700	1639673550	25750	25750	25800	25750	132
331	20231109	150600	1636274050	25750	25750	25800	25750	134
332	20231109	150500	1632823050	25750	25750	25800	25750	682
333	20231109	150400	1615261100	25800	25800	25800	25750	95
334	20231109	150300	1612813950	25750	25800	25800	25750	208
335	20231109	150200	1607457350	25750	25750	25800	25750	100
336	20231109	150100	1604881900	25750	25750	25800	25750	153
337	20231109	150000	1600941650	25750	25750	25800	25750	177
338	20231109	145900	1596383400	25750	25800	25800	25750	202
339	20231109	145800	1591181300	25750	25750	25800	25750	84
340	20231109	145700	1589017900	25750	25750	25800	25750	247
341	20231109	145600	1582657200	25750	25800	25800	25750	1374
342	20231109	145500	1547241050	25850	25850	25850	25800	362
343	20231109	145400	1537883500	25800	25800	25800	25750	396
344	20231109	145300	1527670600	25750	25750	25800	25750	134
345	20231109	145200	1524219650	25750	25750	25800	25750	247
346	20231109	145100	1517859000	25750	25750	25800	25750	140
347	20231109	145000	1514253500	25750	25750	25800	25750	102
348	20231109	144900	1511626500	25750	25750	25800	25750	155
349	20231109	144800	1507634800	25750	25750	25800	25750	111
350	20231109	144700	1504775950	25800	25750	25800	25750	120
351	20231109	144600	1501685400	25750	25800	25800	25750	520
352	20231109	144500	1488294500	25750	25800	25850	25750	169
353	20231109	144400	1483935000	25850	25800	25850	25800	322
354	20231109	144300	1475621900	25800	25800	25850	25800	203
355	20231109	144200	1470384000	25800	25800	25850	25800	171
356	20231109	144100	1465971750	25800	25800	25850	25800	96
357	20231109	144000	1463494400	25800	25800	25850	25800	182
358	20231109	143900	1458798100	25900	25850	25900	25850	2083
359	20231109	143800	1404952100	25850	25850	25900	25850	135
360	20231109	143700	1401461850	25900	25850	25900	25850	142
361	20231109	143600	1397790250	25850	25850	25900	25850	119
362	20231109	143500	1394713550	25850	25850	25900	25850	100
363	20231109	143400	1392128100	25850	25850	25900	25850	122
364	20231109	143300	1388973850	25850	25850	25900	25850	113
365	20231109	143200	1386052450	25900	25900	25900	25850	186
366	20231109	143100	1381235700	25850	25850	25850	25850	68
367	20231109	143000	1379477900	25900	25850	25900	25850	150
368	20231109	142900	1375595000	25800	25800	25900	25800	303
369	20231109	142800	1367755550	25850	25800	25850	25800	163
370	20231109	142700	1363544150	25800	25750	25850	25750	353
371	20231109	142600	1354434900	25800	25750	25800	25750	431
372	20231109	142500	1343317100	25700	25700	25750	25700	244
373	20231109	142400	1337036300	25700	25750	25750	25700	245
374	20231109	142300	1330729450	25750	25750	25800	25750	246
375	20231109	142200	1324384950	25750	25750	25750	25750	53
376	20231109	142100	1323020200	25750	25750	25750	25750	148
377	20231109	142000	1319209200	25750	25750	25750	25750	95
378	20231109	141900	1316762950	25750	25750	25750	25750	241
379	20231109	141800	1310557200	25750	25750	25750	25750	24
380	20231109	141700	1309939200	25750	25750	25750	25750	120
381	20231109	141600	1306849200	25750	25750	25750	25750	46
382	20231109	141500	1305664700	25750	25750	25750	25750	73
383	20231109	141400	1303784950	25750	25750	25750	25750	2
384	20231109	141300	1303733450	25750	25750	25750	25750	63
385	20231109	141200	1302111200	25750	25750	25800	25750	127
386	20231109	141100	1298840700	25700	25750	25750	25700	4
387	20231109	141000	1298737800	25700	25750	25750	25700	463
388	20231109	140900	1286817950	25700	25700	25750	25700	41
389	20231109	140800	1285762300	25700	25700	25700	25700	53
390	20231109	140700	1284400200	25750	25750	25750	25750	611
391	20231109	140600	1268666950	25750	25700	25750	25700	90
392	20231109	140500	1266349500	25700	25700	25750	25700	204
393	20231109	140400	1261101650	25750	25700	25750	25700	778
394	20231109	140300	1241072050	25700	25700	25700	25700	65
395	20231109	140200	1239401550	25700	25750	25750	25700	243
396	20231109	140100	1233151450	25700	25700	25700	25700	62
397	20231109	140000	1231558050	25750	25700	25750	25700	41
398	20231109	135900	1230503850	25750	25750	25750	25700	1470
399	20231109	135800	1192684300	25750	25750	25750	25750	2062
400	20231109	135700	1139587800	25800	25750	25800	25750	2
401	20231109	135600	1139536250	25750	25750	25800	25750	93
402	20231109	135500	1137141450	25800	25750	25800	25750	67
403	20231109	135400	1135416150	25800	25800	25800	25750	4
404	20231109	135300	1135313000	25750	25750	25800	25750	61
405	20231109	135200	1133741450	25750	25800	25800	25750	149
406	20231109	135100	1129904600	25750	25750	25800	25750	69
407	20231109	135000	1128127350	25800	25800	25850	25800	967
408	20231109	134900	1103178700	25850	25800	25850	25800	658
409	20231109	134800	1086201900	25800	25850	25850	25800	114
410	20231109	134700	1083260550	25850	25800	25850	25800	80
411	20231109	134600	1081196000	25850	25800	25850	25800	3
412	20231109	134500	1081118500	25800	25850	25850	25800	64
413	20231109	134400	1079466850	25900	25800	25900	25800	202
414	20231109	134300	1074255150	25800	25950	25950	25800	4481
415	20231109	134200	958432650	25850	25850	25950	25850	45
416	20231109	134100	957268450	25900	25900	25900	25850	101
417	20231109	134000	954655600	25950	25850	25950	25850	24
418	20231109	133900	954034100	25850	25850	25950	25850	150
419	20231109	133800	950156500	25850	25850	25950	25850	204
420	20231109	133700	944880900	25950	25850	25950	25850	26
421	20231109	133600	944208700	25950	25850	25950	25850	6
422	20231109	133500	944053100	25850	25850	25950	25850	143
423	20231109	133400	940349800	25950	25950	25950	25850	11
424	20231109	133300	940064850	25850	25850	25950	25850	37
425	20231109	133200	939105900	25850	25900	25950	25850	58
426	20231109	133100	937603450	25850	25850	25950	25850	380
427	20231109	133000	927769250	25900	25850	25900	25850	78
428	20231109	132900	925752900	25900	25900	25950	25850	1705
429	20231109	132800	881593450	25900	25900	25950	25900	58
430	20231109	132700	880091200	25900	25900	25900	25900	1
431	20231109	132600	880065300	25900	25900	25950	25900	53
432	20231109	132500	878692550	25950	25950	25950	25900	6
433	20231109	132400	878536900	25900	25950	25950	25900	3
434	20231109	132300	878459150	25900	25900	25900	25900	94
435	20231109	132200	876024550	25900	25900	25950	25900	8
436	20231109	132100	875817300	25900	25900	25900	25900	89
437	20231109	132000	873512200	25950	25950	25950	25950	235
438	20231109	131900	867413950	25900	25900	25900	25900	52
439	20231109	131800	866067150	25950	25950	25950	25950	46
440	20231109	131700	864873450	25950	25900	25950	25900	40
441	20231109	131600	863836950	25900	25900	25900	25900	0
442	20231109	131500	863836950	25900	25900	25900	25900	168
443	20231109	131400	859485750	25900	25950	25950	25900	85
444	20231109	131300	857283900	25900	25900	25900	25900	50
445	20231109	131200	855988900	25900	25900	25900	25900	27
446	20231109	131100	855289600	25900	25900	25900	25900	68
447	20231109	131000	853528400	26000	26000	26000	26000	0
448	20231109	130900	853528400	26000	25950	26000	25950	4
449	20231109	130800	853424550	25950	25900	25950	25900	92
450	20231109	130700	851041250	26000	26000	26000	26000	3
451	20231109	130600	850963250	26000	26000	26000	26000	0
452	20231109	130500	850963250	26000	26000	26000	26000	0
453	20231109	130400	850963250	26000	26000	26000	26000	2
454	20231109	130300	850911250	26000	25900	26000	25900	62
455	20231109	130200	849305350	26000	26000	26000	26000	1
456	20231109	130100	849279350	25900	25950	25950	25900	26
457	20231109	130000	848605900	25950	26000	26000	25950	1422
458	20231109	125900	811645100	26050	26050	26050	26050	10
459	20231109	125800	811384600	26050	26050	26050	26050	2
460	20231109	125700	811332500	26050	26050	26050	26050	0
461	20231109	125600	811332500	26050	26000	26050	26000	38
462	20231109	125500	810342850	26050	26000	26050	26000	89
463	20231109	125400	808028800	26050	26050	26050	26050	0
464	20231109	125300	808028800	26050	26050	26050	26050	93
465	20231109	125200	805606150	26050	26000	26050	26000	39
466	20231109	125100	804592100	26050	26050	26050	26050	0
467	20231109	125000	804592100	26050	26050	26050	26000	29
468	20231109	124900	803837950	26000	26000	26000	26000	0
469	20231109	124800	803837950	26000	26000	26000	26000	43
470	20231109	124700	802719950	26050	26050	26050	26050	0
471	20231109	124600	802719950	26050	26050	26050	26050	2
472	20231109	124500	802667850	26000	26000	26000	26000	26
473	20231109	124400	801991850	26050	26050	26050	26050	0
474	20231109	124300	801991850	26050	26050	26050	26050	0
475	20231109	124200	801991850	26050	26050	26050	26050	13
476	20231109	124100	801653200	26050	26050	26050	26050	201
477	20231109	124000	796417150	26050	26050	26050	26050	0
478	20231109	123900	796417150	26050	26050	26050	26050	36
479	20231109	123800	795479350	26050	26050	26050	26050	76
480	20231109	123700	793499550	26050	26050	26050	26050	0
481	20231109	123600	793499550	26050	26050	26050	26050	0
482	20231109	123500	793499550	26050	26050	26050	26050	10
483	20231109	123400	793239050	26050	26050	26050	26050	0
484	20231109	123300	793239050	26050	26050	26050	26050	10
485	20231109	123200	792978550	26050	26050	26050	26050	0
486	20231109	123100	792978550	26050	26050	26050	26050	318
487	20231109	123000	784694650	26050	26050	26050	26050	60
488	20231109	122900	783131650	26050	26050	26050	26050	250
489	20231109	122800	776619150	26050	26000	26050	26000	99
490	20231109	122700	774043350	26000	26000	26000	26000	195
491	20231109	122600	768973350	25950	26000	26000	25950	1214
492	20231109	122500	737420050	26100	26100	26100	26100	0
493	20231109	122400	737420050	26100	26100	26100	26100	0
494	20231109	122300	737420050	26100	26100	26100	26100	41
495	20231109	122200	736349950	26100	26100	26100	26100	31
496	20231109	122100	735540850	26050	26000	26050	26000	83
497	20231109	122000	733382600	26000	26000	26000	26000	80
498	20231109	121900	731302600	26000	26000	26000	26000	64
499	20231109	121800	729638600	26050	26050	26050	26050	0
500	20231109	121700	729638600	26050	26050	26050	26050	2
501	20231109	121600	729586500	26000	26000	26000	26000	175
502	20231109	121500	725036500	26100	26100	26100	26100	1
503	20231109	121400	725010400	26050	26050	26050	26050	35
504	20231109	121300	724098650	26100	26100	26100	26100	0
505	20231109	121200	724098650	26100	26050	26100	26050	203
506	20231109	121100	718810450	26050	26100	26100	26050	24
507	20231109	121000	718185200	26100	26100	26100	26100	0
508	20231109	120900	718185200	26100	26100	26100	26100	0
509	20231109	120800	718185200	26100	26100	26100	26100	10
510	20231109	120700	717924200	26100	26050	26100	26050	24
511	20231109	120600	717298950	26100	26100	26100	26100	0
512	20231109	120500	717298950	26100	26050	26100	26050	28
513	20231109	120400	716569400	26100	26100	26100	26100	5
514	20231109	120300	716438900	26100	26100	26100	26100	162
515	20231109	120200	712210700	26150	26100	26150	26100	31
516	20231109	120100	711401550	26150	26150	26150	26150	0
517	20231109	120000	711401550	26150	26100	26150	26100	63
518	20231109	115900	709757150	26150	26150	26150	26150	0
519	20231109	115800	709757150	26150	26150	26150	26150	0
520	20231109	115700	709757150	26150	26100	26150	26100	350
521	20231109	115600	700622000	26050	26100	26100	26050	2
522	20231109	115500	700569850	26100	26100	26100	26100	367
523	20231109	115400	690991150	26050	26050	26050	26050	0
524	20231109	115300	690991150	26050	26000	26050	26000	105
525	20231109	115200	688258600	26050	26050	26050	26050	20
526	20231109	115100	687737600	26000	26000	26000	26000	45
527	20231109	115000	686567600	26050	26050	26050	26050	75
528	20231109	114900	684613850	26050	26050	26050	26050	6
529	20231109	114800	684457550	26050	26100	26100	26000	51
530	20231109	114700	683131200	26050	26050	26050	26050	196
531	20231109	114600	678025400	26050	26050	26050	26050	0
532	20231109	114500	678025400	26050	26000	26050	25950	242
533	20231109	114400	671725900	26000	26000	26000	26000	229
534	20231109	114300	665771900	25950	25950	25950	25950	85
535	20231109	114200	663566150	25950	25950	25950	25950	0
536	20231109	114100	663566150	25950	26000	26000	25950	139
537	20231109	114000	659959050	25950	25950	25950	25950	77
538	20231109	113900	657960900	25950	25950	25950	25950	250
539	20231109	113800	651473400	25950	25950	25950	25950	0
540	20231109	113700	651473400	25950	25950	25950	25950	59
541	20231109	113600	649942350	25950	25950	25950	25950	0
542	20231109	113500	649942350	25950	25950	25950	25950	23
543	20231109	113400	649345500	25950	25950	25950	25950	50
544	20231109	113300	648048000	25950	25950	25950	25950	55
545	20231109	113200	646620750	25950	26000	26000	25950	853
546	20231109	113100	624482700	26000	26000	26050	26000	94
547	20231109	113000	622038600	26050	26050	26050	26050	0
548	20231109	112900	622038600	26050	26050	26050	26050	0
549	20231109	112800	622038600	26050	26050	26050	26050	9
550	20231109	112700	621804150	26050	26050	26100	26050	110
551	20231109	112600	618935700	26050	26050	26050	26050	20
552	20231109	112500	618414700	26050	26050	26050	26050	197
553	20231109	112400	613282850	26100	26050	26100	26050	384
554	20231109	112300	603279600	26000	25950	26000	25950	515
555	20231109	112200	589892850	26000	26000	26000	26000	0
556	20231109	112100	589892850	26000	26000	26000	26000	0
557	20231109	112000	589892850	26000	26000	26000	26000	341
558	20231109	111900	581026850	26000	26000	26000	26000	28
559	20231109	111800	580298850	26000	26000	26000	26000	0
560	20231109	111700	580298850	26000	26000	26000	26000	0
561	20231109	111600	580298850	26000	26000	26000	26000	57
562	20231109	111500	578816850	26000	26000	26000	26000	208
563	20231109	111400	573408850	26000	26000	26000	26000	0
564	20231109	111300	573408850	26000	26000	26000	26000	50
565	20231109	111200	572108850	26050	26050	26050	26050	0
566	20231109	111100	572108850	26050	26050	26050	26050	0
567	20231109	111000	572108850	26050	26050	26050	26050	31
568	20231109	110900	571301300	26050	26050	26050	26050	376
569	20231109	110800	561506500	26050	26050	26050	26050	0
570	20231109	110700	561506500	26050	26050	26050	26050	2
571	20231109	110600	561454400	26050	26050	26050	26050	0
572	20231109	110500	561454400	26050	26050	26050	26050	0
573	20231109	110400	561454400	26050	26050	26050	26050	39
574	20231109	110300	560438450	26000	26000	26000	26000	61
575	20231109	110200	558852450	26000	26000	26000	26000	0
576	20231109	110100	558852450	26000	26000	26000	26000	0
577	20231109	110000	558852450	26000	26000	26000	26000	603
578	20231109	105900	543174450	26000	26000	26000	26000	11
579	20231109	105800	542888450	26000	26000	26000	26000	100
580	20231109	105700	540288450	26000	26000	26000	26000	0
581	20231109	105600	540288450	26000	26000	26000	26000	1
582	20231109	105500	540262450	26000	26000	26000	26000	38
583	20231109	105400	539274450	25950	25950	25950	25950	3
584	20231109	105300	539196600	25950	25950	25950	25950	0
585	20231109	105200	539196600	25950	26000	26000	25950	426
586	20231109	105100	528122800	26050	26050	26050	26050	0
587	20231109	105000	528122800	26050	26050	26050	26050	52
588	20231109	104900	526768200	26100	26000	26100	26000	2
589	20231109	104800	526716100	26000	26000	26000	26000	0
590	20231109	104700	526716100	26000	26050	26050	26000	25
591	20231109	104600	526066050	26050	26050	26050	26050	15
592	20231109	104500	525675300	26050	26050	26050	26050	1
593	20231109	104400	525649250	26050	26050	26050	26050	12
594	20231109	104300	525336650	26050	26050	26050	26050	0
595	20231109	104200	525336650	26050	26100	26100	26050	43
596	20231109	104100	524216450	26050	26050	26050	26050	115
597	20231109	104000	521220700	26050	26000	26050	26000	84
598	20231109	103900	519033750	26000	26000	26000	26000	0
599	20231109	103800	519033750	26000	26000	26000	26000	25
600	20231109	103700	518383750	26000	26000	26000	26000	53
601	20231109	103600	517005750	26050	26050	26050	26050	53
602	20231109	103500	515625100	26050	26050	26050	26050	58
603	20231109	103400	514114200	26100	26100	26100	26100	100
604	20231109	103300	511504200	26100	26050	26100	26050	4
605	20231109	103200	511399850	26050	26050	26050	26050	276
606	20231109	103100	504210050	26050	26050	26050	26050	178
607	20231109	103000	499573150	26050	26050	26050	26050	36
608	20231109	102900	498635350	26100	26100	26100	26100	65
609	20231109	102800	496938850	26050	26050	26050	26050	0
610	20231109	102700	496938850	26050	26050	26050	26050	0
611	20231109	102600	496938850	26050	26050	26050	26050	50
612	20231109	102500	495636350	26050	26050	26050	26050	242
613	20231109	102400	489332250	26050	26050	26050	26050	67
614	20231109	102300	487586900	26050	26050	26050	26050	4
615	20231109	102200	487482700	26000	26000	26000	26000	0
616	20231109	102100	487482700	26000	26000	26000	26000	30
617	20231109	102000	486702700	26050	26050	26050	26050	0
618	20231109	101900	486702700	26050	26050	26050	26050	111
619	20231109	101800	483811150	26050	26050	26050	26050	4
620	20231109	101700	483706950	26000	26050	26050	26000	189
621	20231109	101600	478792850	25950	25950	25950	25950	0
622	20231109	101500	478792850	25950	25950	25950	25950	0
623	20231109	101400	478792850	25950	25950	25950	25950	30
624	20231109	101300	478014350	25950	26000	26000	25950	167
625	20231109	101200	473680600	25950	26000	26000	25950	10
626	20231109	101100	473420800	26000	26000	26000	26000	51
627	20231109	101000	472094800	26000	25950	26000	25950	11
628	20231109	100900	471809300	26000	26000	26000	26000	2
629	20231109	100800	471757300	26000	26000	26000	26000	642
630	20231109	100700	455065300	26050	26050	26050	26050	23
631	20231109	100600	454466150	26050	26000	26050	26000	654
632	20231109	100500	437443100	26000	26000	26000	26000	9
633	20231109	100400	437209100	25950	25950	25950	25950	0
634	20231109	100300	437209100	25950	26000	26000	25950	6
635	20231109	100200	437053150	26000	25950	26000	25950	12
636	20231109	100100	436741700	25950	25950	25950	25950	0
637	20231109	100000	436741700	25950	25950	25950	25950	200
638	20231109	095900	431551700	25900	25900	25900	25900	140
639	20231109	095800	427925700	25850	25900	25900	25850	103
640	20231109	095700	425263100	25900	25850	25900	25850	4
641	20231109	095600	425159650	25850	25850	25850	25850	431
642	20231109	095500	414018300	25850	25850	25850	25850	290
643	20231109	095400	406521800	25850	25900	25900	25850	1054
644	20231109	095300	379253450	25900	25950	25950	25900	101
645	20231109	095200	376632550	25950	25950	25950	25950	664
646	20231109	095100	359401750	26000	26000	26000	25950	195
647	20231109	095000	354332250	26000	26000	26000	26000	460
648	20231109	094900	342372250	26050	26050	26100	26050	602
649	20231109	094800	326676650	26050	26000	26050	26000	158
650	20231109	094700	322561900	26000	26000	26000	26000	30
651	20231109	094600	321781900	26000	26000	26050	26000	97
652	20231109	094500	319258750	26050	26050	26050	26050	52
653	20231109	094400	317904150	26050	26050	26050	26050	262
654	20231109	094300	311079050	26050	26050	26050	26050	1004
655	20231109	094200	284924850	26050	26050	26050	26050	1
656	20231109	094100	284898800	26050	26050	26050	26050	231
657	20231109	094000	278881250	26050	26100	26100	26050	27
658	20231109	093900	278176600	26100	26150	26150	26100	198
659	20231109	093800	273007650	26150	26150	26150	26150	52
660	20231109	093700	271647850	26150	26150	26150	26150	0
661	20231109	093600	271647850	26150	26150	26150	26150	1
662	20231109	093500	271621700	26150	26150	26150	26150	1
663	20231109	093400	271595550	26200	26250	26250	26200	353
664	20231109	093300	262346600	26250	26300	26300	26250	105
665	20231109	093200	259590150	26300	26300	26300	26250	251
666	20231109	093100	253000450	26250	26250	26250	26250	214
667	20231109	093000	247382950	26250	26250	26250	26250	31
668	20231109	092900	246569200	26300	26300	26300	26300	15
669	20231109	092800	246174700	26250	26250	26250	26250	1
670	20231109	092700	246148450	26300	26250	26350	26250	225
671	20231109	092600	240224350	26300	26250	26300	26250	110
672	20231109	092500	237334000	26300	26250	26300	26250	11
673	20231109	092400	237044750	26250	26250	26300	26250	30
674	20231109	092300	236257200	26200	26200	26250	26200	22
675	20231109	092200	235679800	26200	26200	26200	26200	2
676	20231109	092100	235627400	26200	26150	26200	26150	6
677	20231109	092000	235470250	26200	26150	26200	26150	136
678	20231109	091900	231907100	26150	26100	26150	26100	48
679	20231109	091800	230651950	26100	26150	26150	26100	308
680	20231109	091700	222597800	26100	26100	26100	26100	34
681	20231109	091600	221710400	26100	26100	26100	26100	11
682	20231109	091500	221423300	26100	26050	26100	26050	5
683	20231109	091400	221292900	26150	26050	26150	26050	4
684	20231109	091300	221188400	26050	26150	26150	26050	1146
685	20231109	091200	191307400	26150	26250	26250	26100	692
686	20231109	091100	173218300	26350	26300	26350	26250	125
687	20231109	091000	169929950	26300	26250	26300	26250	272
688	20231109	090900	162788500	26200	26300	26300	26100	717
689	20231109	090800	144029050	26300	26350	26350	26300	23
690	20231109	090700	143423700	26350	26400	26400	26300	709
691	20231109	090600	124744850	26400	26300	26400	26300	1145
692	20231109	090500	94572900	26300	26400	26400	26300	412
693	20231109	090400	83709700	26400	26300	26500	26300	1089
694	20231109	090300	54930150	26300	26300	26300	26250	248
695	20231109	090200	48407950	26300	26100	26300	26100	431
696	20231109	090100	37111100	26100	26100	26100	26100	178
697	20231109	090000	32465300	26100	26050	26300	26050	1244