KissMeData/214320/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	203600	2512667150	43550	43550	43550	43550	1007
3	20231108	203500	2512667150	43550	43550	43550	43550	0
4	20231108	203400	2512667150	43550	43550	43550	43550	0
5	20231108	203300	2512667150	43550	43550	43550	43550	0
6	20231108	203200	2512667150	43550	43550	43550	43550	0
7	20231108	203100	2512667150	43550	43550	43550	43550	0
8	20231108	203000	2512667150	43550	43550	43550	43550	0
9	20231108	202900	2512667150	43550	43550	43550	43550	0
10	20231108	202800	2512667150	43550	43550	43550	43550	0
11	20231108	202700	2512667150	43550	43550	43550	43550	0
12	20231108	202600	2512667150	43550	43550	43550	43550	0
13	20231108	202500	2512667150	43550	43550	43550	43550	0
14	20231108	202400	2512667150	43550	43550	43550	43550	0
15	20231108	202300	2512667150	43550	43550	43550	43550	0
16	20231108	202200	2512667150	43550	43550	43550	43550	0
17	20231108	202100	2512667150	43550	43550	43550	43550	0
18	20231108	202000	2512667150	43550	43550	43550	43550	0
19	20231108	201900	2512667150	43550	43550	43550	43550	0
20	20231108	201800	2512667150	43550	43550	43550	43550	0
21	20231108	201700	2512667150	43550	43550	43550	43550	0
22	20231108	201600	2512667150	43550	43550	43550	43550	0
23	20231108	201500	2512667150	43550	43550	43550	43550	0
24	20231108	201400	2512667150	43550	43550	43550	43550	0
25	20231108	201300	2512667150	43550	43550	43550	43550	0
26	20231108	201200	2512667150	43550	43550	43550	43550	0
27	20231108	201100	2512667150	43550	43550	43550	43550	0
28	20231108	201000	2512667150	43550	43550	43550	43550	0
29	20231108	200900	2512667150	43550	43550	43550	43550	0
30	20231108	200800	2512667150	43550	43550	43550	43550	0
31	20231108	200700	2512667150	43550	43550	43550	43550	0
32	20231108	200600	2512667150	43550	43550	43550	43550	1007
33	20231108	200500	2512667150	43550	43550	43550	43550	0
34	20231108	200400	2512667150	43550	43550	43550	43550	0
35	20231108	200300	2512667150	43550	43550	43550	43550	0
36	20231108	200200	2512667150	43550	43550	43550	43550	0
37	20231108	200100	2512667150	43550	43550	43550	43550	0
38	20231108	200000	2512667150	43550	43550	43550	43550	0
39	20231108	195900	2512667150	43550	43550	43550	43550	0
40	20231108	195800	2512667150	43550	43550	43550	43550	0
41	20231108	195700	2512667150	43550	43550	43550	43550	0
42	20231108	195600	2512667150	43550	43550	43550	43550	0
43	20231108	195500	2512667150	43550	43550	43550	43550	0
44	20231108	195400	2512667150	43550	43550	43550	43550	0
45	20231108	195300	2512667150	43550	43550	43550	43550	0
46	20231108	195200	2512667150	43550	43550	43550	43550	0
47	20231108	195100	2512667150	43550	43550	43550	43550	0
48	20231108	195000	2512667150	43550	43550	43550	43550	0
49	20231108	194900	2512667150	43550	43550	43550	43550	0
50	20231108	194800	2512667150	43550	43550	43550	43550	0
51	20231108	194700	2512667150	43550	43550	43550	43550	0
52	20231108	194600	2512667150	43550	43550	43550	43550	0
53	20231108	194500	2512667150	43550	43550	43550	43550	0
54	20231108	194400	2512667150	43550	43550	43550	43550	0
55	20231108	194300	2512667150	43550	43550	43550	43550	0
56	20231108	194200	2512667150	43550	43550	43550	43550	0
57	20231108	194100	2512667150	43550	43550	43550	43550	0
58	20231108	194000	2512667150	43550	43550	43550	43550	0
59	20231108	193900	2512667150	43550	43550	43550	43550	0
60	20231108	193800	2512667150	43550	43550	43550	43550	0
61	20231108	193700	2512667150	43550	43550	43550	43550	0
62	20231108	193600	2512667150	43550	43550	43550	43550	1007
63	20231108	193500	2512667150	43550	43550	43550	43550	0
64	20231108	193400	2512667150	43550	43550	43550	43550	0
65	20231108	193300	2512667150	43550	43550	43550	43550	0
66	20231108	193200	2512667150	43550	43550	43550	43550	0
67	20231108	193100	2512667150	43550	43550	43550	43550	0
68	20231108	193000	2512667150	43550	43550	43550	43550	0
69	20231108	192900	2512667150	43550	43550	43550	43550	0
70	20231108	192800	2512667150	43550	43550	43550	43550	0
71	20231108	192700	2512667150	43550	43550	43550	43550	0
72	20231108	192600	2512667150	43550	43550	43550	43550	0
73	20231108	192500	2512667150	43550	43550	43550	43550	0
74	20231108	192400	2512667150	43550	43550	43550	43550	0
75	20231108	192300	2512667150	43550	43550	43550	43550	0
76	20231108	192200	2512667150	43550	43550	43550	43550	0
77	20231108	192100	2512667150	43550	43550	43550	43550	0
78	20231108	192000	2512667150	43550	43550	43550	43550	0
79	20231108	191900	2512667150	43550	43550	43550	43550	0
80	20231108	191800	2512667150	43550	43550	43550	43550	0
81	20231108	191700	2512667150	43550	43550	43550	43550	0
82	20231108	191600	2512667150	43550	43550	43550	43550	0
83	20231108	191500	2512667150	43550	43550	43550	43550	0
84	20231108	191400	2512667150	43550	43550	43550	43550	0
85	20231108	191300	2512667150	43550	43550	43550	43550	0
86	20231108	191200	2512667150	43550	43550	43550	43550	0
87	20231108	191100	2512667150	43550	43550	43550	43550	0
88	20231108	191000	2512667150	43550	43550	43550	43550	0
89	20231108	190900	2512667150	43550	43550	43550	43550	0
90	20231108	190800	2512667150	43550	43550	43550	43550	0
91	20231108	190700	2512667150	43550	43550	43550	43550	0
92	20231108	190600	2512667150	43550	43550	43550	43550	1007
93	20231108	190500	2512667150	43550	43550	43550	43550	0
94	20231108	190400	2512667150	43550	43550	43550	43550	0
95	20231108	190300	2512667150	43550	43550	43550	43550	0
96	20231108	190200	2512667150	43550	43550	43550	43550	0
97	20231108	190100	2512667150	43550	43550	43550	43550	0
98	20231108	190000	2512667150	43550	43550	43550	43550	0
99	20231108	185900	2512667150	43550	43550	43550	43550	0
100	20231108	185800	2512667150	43550	43550	43550	43550	0
101	20231108	185700	2512667150	43550	43550	43550	43550	0
102	20231108	185600	2512667150	43550	43550	43550	43550	0
103	20231108	185500	2512667150	43550	43550	43550	43550	0
104	20231108	185400	2512667150	43550	43550	43550	43550	0
105	20231108	185300	2512667150	43550	43550	43550	43550	0
106	20231108	185200	2512667150	43550	43550	43550	43550	0
107	20231108	185100	2512667150	43550	43550	43550	43550	0
108	20231108	185000	2512667150	43550	43550	43550	43550	0
109	20231108	184900	2512667150	43550	43550	43550	43550	0
110	20231108	184800	2512667150	43550	43550	43550	43550	0
111	20231108	184700	2512667150	43550	43550	43550	43550	0
112	20231108	184600	2512667150	43550	43550	43550	43550	0
113	20231108	184500	2512667150	43550	43550	43550	43550	0
114	20231108	184400	2512667150	43550	43550	43550	43550	0
115	20231108	184300	2512667150	43550	43550	43550	43550	0
116	20231108	184200	2512667150	43550	43550	43550	43550	0
117	20231108	184100	2512667150	43550	43550	43550	43550	0
118	20231108	184000	2512667150	43550	43550	43550	43550	0
119	20231108	183900	2512667150	43550	43550	43550	43550	0
120	20231108	183800	2512667150	43550	43550	43550	43550	0
121	20231108	183700	2512667150	43550	43550	43550	43550	0
122	20231108	183600	2512667150	43550	43550	43550	43550	1007
123	20231108	183500	2512667150	43550	43550	43550	43550	0
124	20231108	183400	2512667150	43550	43550	43550	43550	0
125	20231108	183300	2512667150	43550	43550	43550	43550	0
126	20231108	183200	2512667150	43550	43550	43550	43550	0
127	20231108	183100	2512667150	43550	43550	43550	43550	0
128	20231108	183000	2512667150	43550	43550	43550	43550	0
129	20231108	182900	2512667150	43550	43550	43550	43550	0
130	20231108	182800	2512667150	43550	43550	43550	43550	0
131	20231108	182700	2512667150	43550	43550	43550	43550	0
132	20231108	182600	2512667150	43550	43550	43550	43550	0
133	20231108	182500	2512667150	43550	43550	43550	43550	0
134	20231108	182400	2512667150	43550	43550	43550	43550	0
135	20231108	182300	2512667150	43550	43550	43550	43550	0
136	20231108	182200	2512667150	43550	43550	43550	43550	0
137	20231108	182100	2512667150	43550	43550	43550	43550	0
138	20231108	182000	2512667150	43550	43550	43550	43550	0
139	20231108	181900	2512667150	43550	43550	43550	43550	0
140	20231108	181800	2512667150	43550	43550	43550	43550	0
141	20231108	181700	2512667150	43550	43550	43550	43550	0
142	20231108	181600	2512667150	43550	43550	43550	43550	0
143	20231108	181500	2512667150	43550	43550	43550	43550	0
144	20231108	181400	2512667150	43550	43550	43550	43550	0
145	20231108	181300	2512667150	43550	43550	43550	43550	0
146	20231108	181200	2512667150	43550	43550	43550	43550	0
147	20231108	181100	2512667150	43550	43550	43550	43550	0
148	20231108	181000	2512667150	43550	43550	43550	43550	0
149	20231108	180900	2512667150	43550	43550	43550	43550	0
150	20231108	180800	2512667150	43550	43550	43550	43550	0
151	20231108	180700	2512667150	43550	43550	43550	43550	0
152	20231108	180600	2512667150	43550	43550	43550	43550	1007
153	20231108	180500	2512667150	43550	43550	43550	43550	0
154	20231108	180400	2512667150	43550	43550	43550	43550	0
155	20231108	180300	2512667150	43550	43550	43550	43550	0
156	20231108	180200	2512667150	43550	43550	43550	43550	0
157	20231108	180100	2512667150	43550	43550	43550	43550	0
158	20231108	180000	2512667150	43550	43550	43550	43550	0
159	20231108	175900	2512667150	43550	43550	43550	43550	0
160	20231108	175800	2512667150	43550	43550	43550	43550	0
161	20231108	175700	2512667150	43550	43550	43550	43550	0
162	20231108	175600	2512667150	43550	43550	43550	43550	0
163	20231108	175500	2512667150	43550	43550	43550	43550	0
164	20231108	175400	2512667150	43550	43550	43550	43550	0
165	20231108	175300	2512667150	43550	43550	43550	43550	0
166	20231108	175200	2512667150	43550	43550	43550	43550	0
167	20231108	175100	2512667150	43550	43550	43550	43550	0
168	20231108	175000	2512667150	43550	43550	43550	43550	0
169	20231108	174900	2512667150	43550	43550	43550	43550	0
170	20231108	174800	2512667150	43550	43550	43550	43550	0
171	20231108	174700	2512667150	43550	43550	43550	43550	0
172	20231108	174600	2512667150	43550	43550	43550	43550	0
173	20231108	174500	2512667150	43550	43550	43550	43550	0
174	20231108	174400	2512667150	43550	43550	43550	43550	0
175	20231108	174300	2512667150	43550	43550	43550	43550	0
176	20231108	174200	2512667150	43550	43550	43550	43550	0
177	20231108	174100	2512667150	43550	43550	43550	43550	0
178	20231108	174000	2512667150	43550	43550	43550	43550	0
179	20231108	173900	2512667150	43550	43550	43550	43550	0
180	20231108	173800	2512667150	43550	43550	43550	43550	0
181	20231108	173700	2512667150	43550	43550	43550	43550	0
182	20231108	173600	2512667150	43550	43550	43550	43550	1007
183	20231108	173500	2512667150	43550	43550	43550	43550	0
184	20231108	173400	2512667150	43550	43550	43550	43550	0
185	20231108	173300	2512667150	43550	43550	43550	43550	0
186	20231108	173200	2512667150	43550	43550	43550	43550	0
187	20231108	173100	2512667150	43550	43550	43550	43550	0
188	20231108	173000	2512667150	43550	43550	43550	43550	0
189	20231108	172900	2512667150	43550	43550	43550	43550	0
190	20231108	172800	2512667150	43550	43550	43550	43550	0
191	20231108	172700	2512667150	43550	43550	43550	43550	0
192	20231108	172600	2512667150	43550	43550	43550	43550	0
193	20231108	172500	2512667150	43550	43550	43550	43550	0
194	20231108	172400	2512667150	43550	43550	43550	43550	0
195	20231108	172300	2512667150	43550	43550	43550	43550	0
196	20231108	172200	2512667150	43550	43550	43550	43550	0
197	20231108	172100	2512667150	43550	43550	43550	43550	0
198	20231108	172000	2512667150	43550	43550	43550	43550	0
199	20231108	171900	2512667150	43550	43550	43550	43550	0
200	20231108	171800	2512667150	43550	43550	43550	43550	0
201	20231108	171700	2512667150	43550	43550	43550	43550	0
202	20231108	171600	2512667150	43550	43550	43550	43550	0
203	20231108	171500	2512667150	43550	43550	43550	43550	0
204	20231108	171400	2512667150	43550	43550	43550	43550	0
205	20231108	171300	2512667150	43550	43550	43550	43550	0
206	20231108	171200	2512667150	43550	43550	43550	43550	0
207	20231108	171100	2512667150	43550	43550	43550	43550	0
208	20231108	171000	2512667150	43550	43550	43550	43550	0
209	20231108	170900	2512667150	43550	43550	43550	43550	0
210	20231108	170800	2512667150	43550	43550	43550	43550	0
211	20231108	170700	2512667150	43550	43550	43550	43550	0
212	20231108	170600	2512667150	43550	43550	43550	43550	1007
213	20231108	170500	2512667150	43550	43550	43550	43550	0
214	20231108	170400	2512667150	43550	43550	43550	43550	0
215	20231108	170300	2512667150	43550	43550	43550	43550	0
216	20231108	170200	2512667150	43550	43550	43550	43550	0
217	20231108	170100	2512667150	43550	43550	43550	43550	0
218	20231108	170000	2512667150	43550	43550	43550	43550	0
219	20231108	165900	2512667150	43550	43550	43550	43550	0
220	20231108	165800	2512667150	43550	43550	43550	43550	0
221	20231108	165700	2512667150	43550	43550	43550	43550	0
222	20231108	165600	2512667150	43550	43550	43550	43550	0
223	20231108	165500	2512667150	43550	43550	43550	43550	0
224	20231108	165400	2512667150	43550	43550	43550	43550	0
225	20231108	165300	2512667150	43550	43550	43550	43550	0
226	20231108	165200	2512667150	43550	43550	43550	43550	0
227	20231108	165100	2512667150	43550	43550	43550	43550	0
228	20231108	165000	2512667150	43550	43550	43550	43550	0
229	20231108	164900	2512667150	43550	43550	43550	43550	0
230	20231108	164800	2512667150	43550	43550	43550	43550	0
231	20231108	164700	2512667150	43550	43550	43550	43550	0
232	20231108	164600	2512667150	43550	43550	43550	43550	0
233	20231108	164500	2512667150	43550	43550	43550	43550	0
234	20231108	164400	2512667150	43550	43550	43550	43550	0
235	20231108	164300	2512667150	43550	43550	43550	43550	0
236	20231108	164200	2512667150	43550	43550	43550	43550	0
237	20231108	164100	2512667150	43550	43550	43550	43550	0
238	20231108	164000	2512667150	43550	43550	43550	43550	0
239	20231108	163900	2512667150	43550	43550	43550	43550	0
240	20231108	163800	2512667150	43550	43550	43550	43550	0
241	20231108	163700	2512667150	43550	43550	43550	43550	0
242	20231108	163600	2512667150	43550	43550	43550	43550	1007
243	20231108	163500	2512667150	43550	43550	43550	43550	0
244	20231108	163400	2512667150	43550	43550	43550	43550	0
245	20231108	163300	2512667150	43550	43550	43550	43550	0
246	20231108	163200	2512667150	43550	43550	43550	43550	0
247	20231108	163100	2512667150	43550	43550	43550	43550	0
248	20231108	163000	2512667150	43550	43550	43550	43550	0
249	20231108	162900	2512667150	43550	43550	43550	43550	0
250	20231108	162800	2512667150	43550	43550	43550	43550	0
251	20231108	162700	2512667150	43550	43550	43550	43550	0
252	20231108	162600	2512667150	43550	43550	43550	43550	0
253	20231108	162500	2512667150	43550	43550	43550	43550	0
254	20231108	162400	2512667150	43550	43550	43550	43550	0
255	20231108	162300	2512667150	43550	43550	43550	43550	0
256	20231108	162200	2512667150	43550	43550	43550	43550	0
257	20231108	162100	2512667150	43550	43550	43550	43550	0
258	20231108	162000	2512667150	43550	43550	43550	43550	0
259	20231108	161900	2512667150	43550	43550	43550	43550	0
260	20231108	161800	2512667150	43550	43550	43550	43550	0
261	20231108	161700	2512667150	43550	43550	43550	43550	0
262	20231108	161600	2512667150	43550	43550	43550	43550	0
263	20231108	161500	2512667150	43550	43550	43550	43550	0
264	20231108	161400	2512667150	43550	43550	43550	43550	0
265	20231108	161300	2512667150	43550	43550	43550	43550	0
266	20231108	161200	2512667150	43550	43550	43550	43550	0
267	20231108	161100	2512667150	43550	43550	43550	43550	0
268	20231108	161000	2512667150	43550	43550	43550	43550	0
269	20231108	160900	2512667150	43550	43550	43550	43550	0
270	20231108	160800	2512667150	43550	43550	43550	43550	0
271	20231108	160700	2512667150	43550	43550	43550	43550	0
272	20231108	160600	2512667150	43550	43550	43550	43550	1007
273	20231108	160500	2512667150	43550	43550	43550	43550	0
274	20231108	160400	2512667150	43550	43550	43550	43550	0
275	20231108	160300	2512667150	43550	43550	43550	43550	0
276	20231108	160200	2512667150	43550	43550	43550	43550	0
277	20231108	160100	2512667150	43550	43550	43550	43550	0
278	20231108	160000	2512667150	43550	43550	43550	43550	0
279	20231108	155900	2512667150	43550	43550	43550	43550	0
280	20231108	155800	2512667150	43550	43550	43550	43550	0
281	20231108	155700	2512667150	43550	43550	43550	43550	0
282	20231108	155600	2512667150	43550	43550	43550	43550	0
283	20231108	155500	2512667150	43550	43550	43550	43550	0
284	20231108	155400	2512667150	43550	43550	43550	43550	0
285	20231108	155300	2512667150	43550	43550	43550	43550	0
286	20231108	155200	2512667150	43550	43550	43550	43550	0
287	20231108	155100	2512667150	43550	43550	43550	43550	0
288	20231108	155000	2512667150	43550	43550	43550	43550	0
289	20231108	154900	2512667150	43550	43550	43550	43550	0
290	20231108	154800	2512667150	43550	43550	43550	43550	0
291	20231108	154700	2512667150	43550	43550	43550	43550	0
292	20231108	154600	2512667150	43550	43550	43550	43550	0
293	20231108	154500	2512667150	43550	43550	43550	43550	0
294	20231108	154400	2512667150	43550	43550	43550	43550	0
295	20231108	154300	2512667150	43550	43550	43550	43550	0
296	20231108	154200	2512667150	43550	43550	43550	43550	0
297	20231108	154100	2512667150	43550	43550	43550	43550	0
298	20231108	154000	2512667150	43550	43550	43550	43550	0
299	20231108	153900	2512667150	43550	43550	43550	43550	0
300	20231108	153800	2512667150	43550	43550	43550	43550	0
301	20231108	153700	2512667150	43550	43550	43550	43550	0
302	20231108	153600	2512667150	43550	43550	43550	43550	1007
303	20231108	153500	2512667150	43550	43550	43550	43550	0
304	20231108	153400	2512667150	43550	43550	43550	43550	0
305	20231108	153300	2512667150	43550	43550	43550	43550	0
306	20231108	153200	2512667150	43550	43550	43550	43550	0
307	20231108	153100	2512667150	43550	43550	43550	43550	0
308	20231108	153000	2512667150	43550	43550	43550	43550	1007
309	20231108	152900	2468812300	43650	43650	43650	43650	0
310	20231108	152800	2468812300	43650	43650	43650	43650	0
311	20231108	152700	2468812300	43650	43650	43650	43650	0
312	20231108	152600	2468812300	43650	43650	43650	43650	0
313	20231108	152500	2468812300	43650	43650	43650	43650	0
314	20231108	152400	2468812300	43650	43650	43650	43650	0
315	20231108	152300	2468812300	43650	43650	43650	43650	0
316	20231108	152200	2468812300	43650	43650	43650	43650	0
317	20231108	152100	2468812300	43650	43650	43650	43650	0
318	20231108	152000	2468812300	43650	43650	43650	43650	0
319	20231108	151900	2468812300	43650	43550	43650	43550	55
320	20231108	151800	2466413350	43500	43600	43600	43500	21
321	20231108	151700	2465499750	43600	43600	43600	43550	83
322	20231108	151600	2461881750	43600	43650	43650	43600	26
323	20231108	151500	2460747100	43650	43600	43650	43600	88
324	20231108	151400	2456908800	43600	43550	43600	43550	67
325	20231108	151300	2453990000	43600	43550	43600	43550	25
326	20231108	151200	2452900900	43550	43550	43600	43550	101
327	20231108	151100	2448502200	43600	43550	43600	43550	115
328	20231108	151000	2443491900	43550	43500	43550	43450	89
329	20231108	150900	2439619950	43500	43550	43550	43400	50
330	20231108	150800	2437445850	43550	43550	43550	43550	43
331	20231108	150700	2435573200	43500	43500	43500	43500	51
332	20231108	150600	2433354700	43500	43500	43500	43500	67
333	20231108	150500	2430440200	43500	43400	43600	43400	77
334	20231108	150400	2427090400	43400	43500	43500	43400	11
335	20231108	150300	2426612000	43500	43450	43500	43400	90
336	20231108	150200	2422703050	43450	43450	43450	43450	1
337	20231108	150100	2422659600	43450	43500	43500	43450	30
338	20231108	150000	2421355250	43500	43500	43600	43450	237
339	20231108	145900	2411038000	43450	43500	43550	43450	208
340	20231108	145800	2401993400	43500	43500	43500	43500	41
341	20231108	145700	2400209900	43550	43450	43550	43400	204
342	20231108	145600	2391339650	43450	43500	43500	43450	54
343	20231108	145500	2388992300	43500	43450	43500	43450	95
344	20231108	145400	2384861850	43500	43450	43500	43400	146
345	20231108	145300	2378520750	43400	43450	43500	43400	99
346	20231108	145200	2374219150	43450	43400	43450	43350	156
347	20231108	145100	2367447200	43400	43400	43500	43400	175
348	20231108	145000	2359845850	43350	43400	43400	43350	211
349	20231108	144900	2350698850	43350	43350	43400	43350	96
350	20231108	144800	2346535650	43350	43400	43400	43350	108
351	20231108	144700	2341850900	43400	43400	43450	43400	132
352	20231108	144600	2336120600	43400	43400	43400	43400	71
353	20231108	144500	2333039200	43400	43400	43450	43400	138
354	20231108	144400	2327048400	43400	43400	43400	43350	109
355	20231108	144300	2322318600	43400	43400	43450	43350	134
356	20231108	144200	2316503700	43400	43400	43450	43350	182
357	20231108	144100	2308608000	43450	43450	43450	43400	75
358	20231108	144000	2305350600	43450	43500	43500	43450	49
359	20231108	143900	2303221450	43450	43450	43500	43450	289
360	20231108	143800	2290663200	43400	43400	43450	43400	162
361	20231108	143700	2283632350	43350	43400	43400	43350	91
362	20231108	143600	2279684600	43350	43350	43400	43350	77
363	20231108	143500	2276346600	43350	43350	43400	43350	81
364	20231108	143400	2272835150	43400	43400	43400	43350	154
365	20231108	143300	2266156350	43350	43400	43400	43350	83
366	20231108	143200	2262556050	43350	43400	43400	43350	101
367	20231108	143100	2258175400	43400	43450	43450	43400	140
368	20231108	143000	2252099350	43450	43350	43450	43350	143
369	20231108	142900	2245895150	43400	43350	43400	43350	201
370	20231108	142800	2237179150	43350	43450	43450	43350	164
371	20231108	142700	2230065150	43450	43400	43450	43350	120
372	20231108	142600	2224857700	43400	43400	43450	43350	255
373	20231108	142500	2213788550	43400	43450	43500	43400	313
374	20231108	142400	2200203200	43450	43500	43550	43450	179
375	20231108	142300	2192418150	43500	43550	43550	43500	131
376	20231108	142200	2186719500	43450	43450	43550	43450	190
377	20231108	142100	2178461850	43450	43500	43500	43450	84
378	20231108	142000	2174810050	43500	43500	43550	43450	228
379	20231108	141900	2164895850	43500	43500	43550	43450	67
380	20231108	141800	2161981500	43500	43500	43550	43450	139
381	20231108	141700	2155933950	43500	43500	43550	43450	153
382	20231108	141600	2149278450	43500	43450	43550	43450	175
383	20231108	141500	2141662150	43450	43500	43500	43450	218
384	20231108	141400	2132188050	43550	43550	43550	43500	83
385	20231108	141300	2128576100	43500	43450	43550	43450	146
386	20231108	141200	2122229200	43450	43550	43550	43450	101
387	20231108	141100	2117837750	43550	43550	43550	43500	246
388	20231108	141000	2107134300	43600	43550	43600	43550	93
389	20231108	140900	2103084100	43550	43550	43600	43550	196
390	20231108	140800	2094546700	43550	43600	43650	43500	126
391	20231108	140700	2089061200	43600	43550	43600	43500	165
392	20231108	140600	2081875000	43600	43550	43600	43550	82
393	20231108	140500	2078301400	43600	43550	43650	43550	113
394	20231108	140400	2073376100	43550	43600	43600	43500	157
395	20231108	140300	2066535150	43600	43650	43650	43600	178
396	20231108	140200	2058771500	43600	43650	43650	43600	145
397	20231108	140100	2052449400	43600	43600	43650	43550	168
398	20231108	140000	2045123050	43600	43700	43700	43600	91
399	20231108	135900	2041153000	43700	43650	43700	43650	55
400	20231108	135800	2038750700	43700	43700	43750	43700	167
401	20231108	135700	2031452300	43750	43700	43750	43700	117
402	20231108	135600	2026337900	43700	43750	43800	43700	94
403	20231108	135500	2022226400	43750	43750	43800	43750	259
404	20231108	135400	2010895000	43750	43650	43750	43650	263
405	20231108	135300	1999402200	43650	43600	43650	43600	151
406	20231108	135200	1992816500	43650	43600	43650	43600	46
407	20231108	135100	1990810850	43550	43650	43650	43550	114
408	20231108	135000	1985842550	43550	43600	43650	43550	99
409	20231108	134900	1981527600	43650	43650	43650	43600	89
410	20231108	134800	1977644500	43650	43650	43650	43650	3
411	20231108	134700	1977513550	43600	43600	43650	43600	146
412	20231108	134600	1971146400	43650	43650	43650	43550	86
413	20231108	134500	1967395500	43600	43600	43600	43500	105
414	20231108	134400	1962820450	43600	43650	43650	43550	112
415	20231108	134300	1957937200	43550	43550	43600	43550	51
416	20231108	134200	1955715750	43600	43550	43700	43550	233
417	20231108	134100	1945558550	43550	43600	43600	43550	3
418	20231108	134000	1945427800	43550	43600	43600	43550	110
419	20231108	133900	1940635150	43600	43600	43600	43550	94
420	20231108	133800	1936541100	43500	43450	43600	43450	124
421	20231108	133700	1931148100	43550	43550	43550	43450	85
422	20231108	133600	1927448350	43450	43550	43550	43450	123
423	20231108	133500	1922096600	43550	43500	43550	43500	42
424	20231108	133400	1920269550	43550	43550	43550	43500	66
425	20231108	133300	1917395700	43550	43550	43550	43550	152
426	20231108	133200	1910776100	43550	43450	43550	43450	138
427	20231108	133100	1904772100	43500	43500	43500	43450	110
428	20231108	133000	1899989700	43500	43450	43550	43450	113
429	20231108	132900	1895076050	43450	43500	43550	43450	28
430	20231108	132800	1893858550	43500	43500	43600	43450	173
431	20231108	132700	1886332050	43600	43500	43600	43450	69
432	20231108	132600	1883331050	43600	43600	43600	43550	72
433	20231108	132500	1880193600	43600	43550	43600	43550	81
434	20231108	132400	1876665950	43550	43500	43550	43500	165
435	20231108	132300	1869485400	43550	43550	43550	43500	51
436	20231108	132200	1867265350	43500	43550	43600	43500	70
437	20231108	132100	1864216200	43500	43500	43550	43500	145
438	20231108	132000	1857907000	43550	43600	43600	43550	29
439	20231108	131900	1856644000	43600	43500	43600	43500	131
440	20231108	131800	1850941100	43500	43600	43600	43500	29
441	20231108	131700	1849678750	43600	43500	43600	43500	271
442	20231108	131600	1837879900	43500	43550	43550	43500	13
443	20231108	131500	1837314150	43550	43550	43550	43550	28
444	20231108	131400	1836094750	43500	43600	43650	43500	139
445	20231108	131300	1830046200	43550	43650	43650	43550	72
446	20231108	131200	1826907200	43500	43550	43550	43500	86
447	20231108	131100	1823164900	43650	43500	43650	43500	176
448	20231108	131000	1815491350	43450	43400	43500	43400	97
449	20231108	130900	1811276000	43500	43450	43500	43450	139
450	20231108	130800	1805235300	43450	43500	43500	43450	32
451	20231108	130700	1803844650	43500	43400	43550	43400	129
452	20231108	130600	1798234200	43450	43500	43500	43400	173
453	20231108	130500	1790717250	43500	43500	43500	43450	69
454	20231108	130400	1787717600	43500	43450	43500	43450	18
455	20231108	130300	1786935400	43450	43500	43500	43450	137
456	20231108	130200	1780981200	43500	43450	43500	43400	70
457	20231108	130100	1777941600	43500	43500	43500	43400	168
458	20231108	130000	1770640850	43500	43500	43500	43450	48
459	20231108	125900	1768554900	43500	43500	43500	43450	14
460	20231108	125800	1767946400	43500	43500	43500	43450	154
461	20231108	125700	1761253450	43500	43500	43500	43500	3
462	20231108	125600	1761122950	43500	43500	43500	43450	156
463	20231108	125500	1754338750	43500	43450	43500	43450	83
464	20231108	125400	1750732300	43450	43400	43450	43350	163
465	20231108	125300	1743655550	43400	43350	43400	43350	60
466	20231108	125200	1741051900	43350	43400	43400	43350	117
467	20231108	125100	1735977350	43350	43450	43450	43350	25
468	20231108	125000	1734893500	43450	43350	43450	43350	141
469	20231108	124900	1728772850	43400	43400	43400	43350	37
470	20231108	124800	1727168300	43400	43300	43400	43300	125
471	20231108	124700	1721748200	43300	43350	43350	43300	100
472	20231108	124600	1717418150	43350	43350	43400	43350	68
473	20231108	124500	1714470150	43350	43300	43350	43300	36
474	20231108	124400	1712910450	43350	43300	43350	43300	188
475	20231108	124300	1704767950	43300	43350	43350	43300	20
476	20231108	124200	1703901900	43350	43350	43400	43350	80
477	20231108	124100	1700432400	43350	43400	43400	43350	99
478	20231108	124000	1696140650	43350	43300	43350	43300	89
479	20231108	123900	1692283700	43300	43350	43350	43300	130
480	20231108	123800	1686651750	43400	43350	43400	43350	17
481	20231108	123700	1685914750	43300	43300	43350	43300	77
482	20231108	123600	1682580050	43350	43350	43350	43300	154
483	20231108	123500	1675906100	43350	43400	43400	43350	114
484	20231108	123400	1670962400	43400	43400	43400	43400	11
485	20231108	123300	1670485000	43450	43350	43450	43350	197
486	20231108	123200	1661936600	43400	43400	43400	43350	13
487	20231108	123100	1661372900	43400	43350	43400	43350	80
488	20231108	123000	1657903350	43350	43400	43450	43350	39
489	20231108	122900	1656212450	43400	43350	43400	43350	120
490	20231108	122800	1651007400	43350	43350	43400	43350	95
491	20231108	122700	1646889050	43400	43400	43400	43400	75
492	20231108	122600	1643634050	43350	43300	43350	43300	69
493	20231108	122500	1640644700	43350	43300	43350	43300	120
494	20231108	122400	1635447150	43350	43300	43350	43300	36
495	20231108	122300	1633888300	43300	43350	43400	43300	73
496	20231108	122200	1630724850	43300	43350	43350	43250	190
497	20231108	122100	1622499350	43300	43350	43350	43300	67
498	20231108	122000	1619596800	43350	43300	43350	43300	59
499	20231108	121900	1617042050	43300	43300	43350	43300	189
500	20231108	121800	1608856700	43250	43300	43300	43250	31
501	20231108	121700	1607515900	43250	43300	43300	43250	114
502	20231108	121600	1602583450	43250	43250	43250	43250	52
503	20231108	121500	1600334450	43300	43300	43350	43300	108
504	20231108	121400	1595656350	43300	43300	43350	43300	320
505	20231108	121300	1581800300	43350	43350	43400	43300	181
506	20231108	121200	1573953450	43350	43350	43350	43350	48
507	20231108	121100	1571872650	43400	43300	43400	43300	99
508	20231108	121000	1567581800	43300	43350	43350	43300	814
509	20231108	120900	1532307900	43350	43400	43400	43350	184
510	20231108	120800	1524329500	43400	43450	43450	43400	129
511	20231108	120700	1518729550	43400	43450	43450	43400	77
512	20231108	120600	1515387650	43450	43400	43450	43400	92
513	20231108	120500	1511393250	43500	43400	43500	43400	47
514	20231108	120400	1509352900	43400	43400	43450	43400	428
515	20231108	120300	1490760350	43400	43450	43450	43400	124
516	20231108	120200	1485376050	43400	43400	43500	43400	137
517	20231108	120100	1479426500	43400	43450	43450	43400	19
518	20231108	120000	1478601350	43450	43450	43500	43450	141
519	20231108	115900	1472473450	43450	43500	43500	43450	65
520	20231108	115800	1469649150	43500	43450	43500	43450	109
521	20231108	115700	1464911550	43450	43450	43500	43450	104
522	20231108	115600	1460392650	43450	43500	43500	43450	78
523	20231108	115500	1457002000	43400	43400	43450	43400	162
524	20231108	115400	1449969050	43400	43500	43500	43400	48
525	20231108	115300	1447882850	43450	43450	43500	43450	91
526	20231108	115200	1443928850	43500	43550	43550	43500	123
527	20231108	115100	1438576800	43500	43550	43550	43500	26
528	20231108	115000	1437445750	43500	43550	43550	43500	71
529	20231108	114900	1434355600	43550	43450	43550	43450	136
530	20231108	114800	1428440700	43500	43550	43550	43450	16
531	20231108	114700	1427745150	43550	43500	43550	43500	74
532	20231108	114600	1424524700	43500	43550	43550	43500	76
533	20231108	114500	1421218600	43600	43600	43600	43450	509
534	20231108	114400	1399089300	43600	43600	43650	43500	221
535	20231108	114300	1389458800	43600	43550	43600	43500	96
536	20231108	114200	1385276900	43550	43550	43550	43500	65
537	20231108	114100	1382447950	43550	43600	43600	43500	107
538	20231108	114000	1377792050	43600	43450	43600	43450	84
539	20231108	113900	1374136800	43450	43450	43550	43450	87
540	20231108	113800	1370353400	43450	43500	43550	43450	136
541	20231108	113700	1364442000	43500	43500	43500	43450	78
542	20231108	113600	1361051800	43500	43500	43500	43500	75
543	20231108	113500	1357789300	43500	43450	43550	43450	210
544	20231108	113400	1348654050	43450	43500	43500	43450	12
545	20231108	113300	1348132500	43500	43500	43500	43450	87
546	20231108	113200	1344350750	43550	43450	43550	43450	145
547	20231108	113100	1338049100	43450	43450	43500	43450	101
548	20231108	113000	1333658500	43450	43450	43500	43450	103
549	20231108	112900	1329183100	43500	43500	43500	43450	34
550	20231108	112800	1327704150	43450	43450	43450	43450	49
551	20231108	112700	1325575100	43500	43450	43650	43350	139
552	20231108	112600	1319530350	43400	43350	43400	43350	132
553	20231108	112500	1313806050	43350	43400	43400	43350	121
554	20231108	112400	1308558950	43450	43400	43450	43350	27
555	20231108	112300	1307388150	43350	43350	43400	43350	154
556	20231108	112200	1300708100	43400	43400	43400	43400	96
557	20231108	112100	1296541700	43450	43400	43450	43400	25
558	20231108	112000	1295456650	43450	43400	43450	43400	87
559	20231108	111900	1291679350	43350	43400	43400	43350	174
560	20231108	111800	1284129850	43400	43400	43400	43400	155
561	20231108	111700	1277402850	43450	43450	43450	43400	36
562	20231108	111600	1275840350	43450	43450	43450	43350	54
563	20231108	111500	1273497750	43400	43400	43400	43400	82
564	20231108	111400	1269938950	43400	43450	43450	43400	94
565	20231108	111300	1265855200	43450	43400	43450	43400	124
566	20231108	111200	1260468750	43450	43450	43450	43400	83
567	20231108	111100	1256865050	43400	43400	43450	43400	52
568	20231108	111000	1254608200	43500	43400	43500	43400	62
569	20231108	110900	1251914300	43400	43400	43400	43400	25
570	20231108	110800	1250829300	43400	43500	43500	43400	181
571	20231108	110700	1242961250	43500	43450	43500	43450	61
572	20231108	110600	1240310750	43450	43500	43500	43450	114
573	20231108	110500	1235355900	43450	43450	43450	43450	134
574	20231108	110400	1229533600	43500	43450	43500	43450	88
575	20231108	110300	1225708400	43450	43450	43450	43450	43
576	20231108	110200	1223840050	43450	43550	43550	43450	45
577	20231108	110100	1221881300	43550	43450	43550	43450	58
578	20231108	110000	1219360700	43550	43500	43550	43450	133
579	20231108	105900	1213576150	43500	43450	43500	43450	69
580	20231108	105800	1210576200	43450	43450	43450	43450	29
581	20231108	105700	1209316150	43450	43450	43450	43400	84
582	20231108	105600	1205668500	43450	43400	43450	43400	58
583	20231108	105500	1203150000	43400	43400	43400	43400	59
584	20231108	105400	1200589400	43400	43400	43400	43400	87
585	20231108	105300	1196813600	43400	43350	43450	43350	64
586	20231108	105200	1194036700	43400	43400	43400	43400	107
587	20231108	105100	1189392900	43450	43350	43500	43350	163
588	20231108	105000	1182317750	43400	43350	43400	43350	44
589	20231108	104900	1180410100	43350	43450	43450	43350	43
590	20231108	104800	1178544500	43450	43400	43450	43400	46
591	20231108	104700	1176548050	43400	43400	43400	43400	55
592	20231108	104600	1174161050	43400	43400	43400	43400	81
593	20231108	104500	1170645650	43400	43450	43450	43400	38
594	20231108	104400	1168994900	43450	43450	43450	43450	37
595	20231108	104300	1167387250	43450	43500	43500	43450	81
596	20231108	104200	1163865800	43550	43550	43550	43550	0
597	20231108	104100	1163865800	43550	43500	43550	43500	68
598	20231108	104000	1160907750	43550	43550	43550	43550	0
599	20231108	103900	1160907750	43550	43550	43550	43550	77
600	20231108	103800	1157554400	43550	43550	43550	43550	1
601	20231108	103700	1157510850	43550	43500	43550	43500	106
602	20231108	103600	1152896650	43450	43400	43450	43400	69
603	20231108	103500	1149898950	43400	43500	43500	43400	47
604	20231108	103400	1147859050	43450	43450	43450	43450	32
605	20231108	103300	1146468650	43400	43350	43400	43350	126
606	20231108	103200	1141001100	43350	43450	43450	43350	353
607	20231108	103100	1125671750	43450	43450	43450	43450	21
608	20231108	103000	1124759300	43450	43450	43450	43450	89
609	20231108	102900	1120892250	43450	43450	43450	43450	32
610	20231108	102800	1119501850	43450	43500	43500	43450	45
611	20231108	102700	1117546550	43500	43500	43500	43450	421
612	20231108	102600	1099235100	43500	43500	43500	43500	35
613	20231108	102500	1097712600	43500	43500	43500	43500	8
614	20231108	102400	1097364600	43500	43550	43550	43500	49
615	20231108	102300	1095232300	43600	43600	43650	43600	29
616	20231108	102200	1093967800	43650	43750	43750	43550	684
617	20231108	102100	1064111550	43750	43800	43800	43750	53
618	20231108	102000	1061790950	43800	43750	43800	43750	223
619	20231108	101900	1052025700	43750	43750	43750	43750	141
620	20231108	101800	1045856950	43800	43750	43800	43750	238
621	20231108	101700	1035438500	43750	43650	43800	43650	549
622	20231108	101600	1011420450	43650	43650	43650	43650	69
623	20231108	101500	1008408600	43700	43650	43700	43650	43
624	20231108	101400	1006529850	43650	43650	43700	43650	47
625	20231108	101300	1004478150	43650	43650	43650	43650	102
626	20231108	101200	1000025850	43650	43550	43650	43550	132
627	20231108	101100	994271100	43500	43500	43550	43500	111
628	20231108	101000	989441150	43500	43500	43500	43500	65
629	20231108	100900	986613650	43550	43500	43550	43500	90
630	20231108	100800	982695100	43550	43550	43550	43550	146
631	20231108	100700	976336800	43550	43400	43550	43400	360
632	20231108	100600	960674550	43350	43300	43350	43300	181
633	20231108	100500	952833400	43300	43300	43300	43300	0
634	20231108	100400	952833400	43300	43250	43300	43250	189
635	20231108	100300	944654750	43150	43150	43150	43150	26
636	20231108	100200	943532850	43150	43150	43250	43150	137
637	20231108	100100	937615500	43200	43100	43200	43100	234
638	20231108	100000	927517350	43050	43100	43100	43050	532
639	20231108	095900	904593100	43100	43150	43200	43100	101
640	20231108	095800	900239400	43150	43150	43200	43100	682
641	20231108	095700	870810250	43150	43150	43150	43150	186
642	20231108	095600	862784350	43150	43200	43200	43150	68
643	20231108	095500	859850100	43150	43200	43250	43150	148
644	20231108	095400	853458650	43200	43200	43250	43200	271
645	20231108	095300	841750450	43200	43200	43200	43150	180
646	20231108	095200	833976850	43150	43200	43250	43150	412
647	20231108	095100	816178650	43200	43200	43200	43200	105
648	20231108	095000	811642650	43200	43250	43250	43200	70
649	20231108	094900	808617450	43250	43200	43250	43200	147
650	20231108	094800	802264750	43300	43200	43300	43150	98
651	20231108	094700	798032350	43200	43250	43300	43200	125
652	20231108	094600	792627000	43300	43200	43300	43200	365
653	20231108	094500	776846700	43200	43300	43300	43150	649
654	20231108	094400	748812400	43250	43250	43250	43200	194
655	20231108	094300	740423900	43200	43250	43250	43200	151
656	20231108	094200	733897000	43250	43300	43300	43250	246
657	20231108	094100	723245450	43300	43350	43400	43300	81
658	20231108	094000	719735100	43300	43450	43450	43300	478
659	20231108	093900	699015050	43400	43350	43400	43350	285
660	20231108	093800	686647850	43350	43250	43350	43250	494
661	20231108	093700	665254850	43200	43250	43250	43150	787
662	20231108	093600	631233400	43250	43250	43250	43250	141
663	20231108	093500	625135150	43250	43250	43300	43250	306
664	20231108	093400	611898250	43300	43350	43350	43300	667
665	20231108	093300	583016550	43350	43450	43450	43350	1658
666	20231108	093200	511040150	43450	43450	43500	43450	126
667	20231108	093100	505563400	43500	43450	43500	43450	35
668	20231108	093000	504041800	43500	43500	43500	43450	231
669	20231108	092900	493994600	43450	43550	43550	43450	363
670	20231108	092800	478202200	43550	43600	43600	43550	93
671	20231108	092700	474148500	43600	43600	43600	43600	18
672	20231108	092600	473363700	43600	43450	43600	43450	352
673	20231108	092500	458043800	43450	43500	43500	43450	41
674	20231108	092400	456262250	43500	43500	43550	43500	245
675	20231108	092300	445597800	43450	43450	43500	43400	214
676	20231108	092200	436298300	43500	43450	43500	43400	246
677	20231108	092100	425610200	43450	43450	43500	43450	285
678	20231108	092000	413226450	43450	43550	43550	43450	967
679	20231108	091900	371169350	43500	43500	43550	43500	145
680	20231108	091800	364860300	43550	43600	43600	43550	775
681	20231108	091700	331101950	43700	43550	43700	43550	102
682	20231108	091600	326652250	43550	43600	43700	43550	141
683	20231108	091500	320505200	43600	43700	43700	43600	78
684	20231108	091400	317100850	43650	43600	43650	43600	198
685	20231108	091300	308465450	43600	43600	43600	43600	15
686	20231108	091200	307811450	43550	43500	43600	43500	384
687	20231108	091100	291106150	43450	43600	43600	43450	906
688	20231108	091000	251690900	43600	43650	43650	43600	174
689	20231108	090900	244104450	43650	43750	43750	43650	956
690	20231108	090800	202337550	43750	43800	43850	43700	792
691	20231108	090700	167679550	43800	43800	43800	43800	161
692	20231108	090600	160627750	43800	43800	43800	43800	92
693	20231108	090500	156598150	43750	43850	43850	43700	1034
694	20231108	090400	111342850	43850	43850	43850	43850	125
695	20231108	090300	105861600	43750	43800	43800	43750	239
696	20231108	090200	95402500	43750	43900	43900	43750	210
697	20231108	090100	86205350	43950	44000	44050	43850	221
698	20231108	090000	76493000	43950	44200	44400	43900	1676