KissMeData/240810/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	204400	8105167000	35650	35650	35650	35650	5148
3	20231110	204300	8105167000	35650	35650	35650	35650	0
4	20231110	204200	8105167000	35650	35650	35650	35650	0
5	20231110	204100	8105167000	35650	35650	35650	35650	0
6	20231110	204000	8105167000	35650	35650	35650	35650	0
7	20231110	203900	8105167000	35650	35650	35650	35650	0
8	20231110	203800	8105167000	35650	35650	35650	35650	0
9	20231110	203700	8105167000	35650	35650	35650	35650	0
10	20231110	203600	8105167000	35650	35650	35650	35650	0
11	20231110	203500	8105167000	35650	35650	35650	35650	0
12	20231110	203400	8105167000	35650	35650	35650	35650	0
13	20231110	203300	8105167000	35650	35650	35650	35650	0
14	20231110	203200	8105167000	35650	35650	35650	35650	0
15	20231110	203100	8105167000	35650	35650	35650	35650	0
16	20231110	203000	8105167000	35650	35650	35650	35650	0
17	20231110	202900	8105167000	35650	35650	35650	35650	0
18	20231110	202800	8105167000	35650	35650	35650	35650	0
19	20231110	202700	8105167000	35650	35650	35650	35650	0
20	20231110	202600	8105167000	35650	35650	35650	35650	0
21	20231110	202500	8105167000	35650	35650	35650	35650	0
22	20231110	202400	8105167000	35650	35650	35650	35650	0
23	20231110	202300	8105167000	35650	35650	35650	35650	0
24	20231110	202200	8105167000	35650	35650	35650	35650	0
25	20231110	202100	8105167000	35650	35650	35650	35650	0
26	20231110	202000	8105167000	35650	35650	35650	35650	0
27	20231110	201900	8105167000	35650	35650	35650	35650	0
28	20231110	201800	8105167000	35650	35650	35650	35650	0
29	20231110	201700	8105167000	35650	35650	35650	35650	0
30	20231110	201600	8105167000	35650	35650	35650	35650	0
31	20231110	201500	8105167000	35650	35650	35650	35650	0
32	20231110	201400	8105167000	35650	35650	35650	35650	5148
33	20231110	201300	8105167000	35650	35650	35650	35650	0
34	20231110	201200	8105167000	35650	35650	35650	35650	0
35	20231110	201100	8105167000	35650	35650	35650	35650	0
36	20231110	201000	8105167000	35650	35650	35650	35650	0
37	20231110	200900	8105167000	35650	35650	35650	35650	0
38	20231110	200800	8105167000	35650	35650	35650	35650	0
39	20231110	200700	8105167000	35650	35650	35650	35650	0
40	20231110	200600	8105167000	35650	35650	35650	35650	0
41	20231110	200500	8105167000	35650	35650	35650	35650	0
42	20231110	200400	8105167000	35650	35650	35650	35650	0
43	20231110	200300	8105167000	35650	35650	35650	35650	0
44	20231110	200200	8105167000	35650	35650	35650	35650	0
45	20231110	200100	8105167000	35650	35650	35650	35650	0
46	20231110	200000	8105167000	35650	35650	35650	35650	0
47	20231110	195900	8105167000	35650	35650	35650	35650	0
48	20231110	195800	8105167000	35650	35650	35650	35650	0
49	20231110	195700	8105167000	35650	35650	35650	35650	0
50	20231110	195600	8105167000	35650	35650	35650	35650	0
51	20231110	195500	8105167000	35650	35650	35650	35650	0
52	20231110	195400	8105167000	35650	35650	35650	35650	0
53	20231110	195300	8105167000	35650	35650	35650	35650	0
54	20231110	195200	8105167000	35650	35650	35650	35650	0
55	20231110	195100	8105167000	35650	35650	35650	35650	0
56	20231110	195000	8105167000	35650	35650	35650	35650	0
57	20231110	194900	8105167000	35650	35650	35650	35650	0
58	20231110	194800	8105167000	35650	35650	35650	35650	0
59	20231110	194700	8105167000	35650	35650	35650	35650	0
60	20231110	194600	8105167000	35650	35650	35650	35650	0
61	20231110	194500	8105167000	35650	35650	35650	35650	0
62	20231110	194400	8105167000	35650	35650	35650	35650	5148
63	20231110	194300	8105167000	35650	35650	35650	35650	0
64	20231110	194200	8105167000	35650	35650	35650	35650	0
65	20231110	194100	8105167000	35650	35650	35650	35650	0
66	20231110	194000	8105167000	35650	35650	35650	35650	0
67	20231110	193900	8105167000	35650	35650	35650	35650	0
68	20231110	193800	8105167000	35650	35650	35650	35650	0
69	20231110	193700	8105167000	35650	35650	35650	35650	0
70	20231110	193600	8105167000	35650	35650	35650	35650	0
71	20231110	193500	8105167000	35650	35650	35650	35650	0
72	20231110	193400	8105167000	35650	35650	35650	35650	0
73	20231110	193300	8105167000	35650	35650	35650	35650	0
74	20231110	193200	8105167000	35650	35650	35650	35650	0
75	20231110	193100	8105167000	35650	35650	35650	35650	0
76	20231110	193000	8105167000	35650	35650	35650	35650	0
77	20231110	192900	8105167000	35650	35650	35650	35650	0
78	20231110	192800	8105167000	35650	35650	35650	35650	0
79	20231110	192700	8105167000	35650	35650	35650	35650	0
80	20231110	192600	8105167000	35650	35650	35650	35650	0
81	20231110	192500	8105167000	35650	35650	35650	35650	0
82	20231110	192400	8105167000	35650	35650	35650	35650	0
83	20231110	192300	8105167000	35650	35650	35650	35650	0
84	20231110	192200	8105167000	35650	35650	35650	35650	0
85	20231110	192100	8105167000	35650	35650	35650	35650	0
86	20231110	192000	8105167000	35650	35650	35650	35650	0
87	20231110	191900	8105167000	35650	35650	35650	35650	0
88	20231110	191800	8105167000	35650	35650	35650	35650	0
89	20231110	191700	8105167000	35650	35650	35650	35650	0
90	20231110	191600	8105167000	35650	35650	35650	35650	0
91	20231110	191500	8105167000	35650	35650	35650	35650	0
92	20231110	191400	8105167000	35650	35650	35650	35650	5148
93	20231110	191300	8105167000	35650	35650	35650	35650	0
94	20231110	191200	8105167000	35650	35650	35650	35650	0
95	20231110	191100	8105167000	35650	35650	35650	35650	0
96	20231110	191000	8105167000	35650	35650	35650	35650	0
97	20231110	190900	8105167000	35650	35650	35650	35650	0
98	20231110	190800	8105167000	35650	35650	35650	35650	0
99	20231110	190700	8105167000	35650	35650	35650	35650	0
100	20231110	190600	8105167000	35650	35650	35650	35650	0
101	20231110	190500	8105167000	35650	35650	35650	35650	0
102	20231110	190400	8105167000	35650	35650	35650	35650	0
103	20231110	190300	8105167000	35650	35650	35650	35650	0
104	20231110	190200	8105167000	35650	35650	35650	35650	0
105	20231110	190100	8105167000	35650	35650	35650	35650	0
106	20231110	190000	8105167000	35650	35650	35650	35650	0
107	20231110	185900	8105167000	35650	35650	35650	35650	0
108	20231110	185800	8105167000	35650	35650	35650	35650	0
109	20231110	185700	8105167000	35650	35650	35650	35650	0
110	20231110	185600	8105167000	35650	35650	35650	35650	0
111	20231110	185500	8105167000	35650	35650	35650	35650	0
112	20231110	185400	8105167000	35650	35650	35650	35650	0
113	20231110	185300	8105167000	35650	35650	35650	35650	0
114	20231110	185200	8105167000	35650	35650	35650	35650	0
115	20231110	185100	8105167000	35650	35650	35650	35650	0
116	20231110	185000	8105167000	35650	35650	35650	35650	0
117	20231110	184900	8105167000	35650	35650	35650	35650	0
118	20231110	184800	8105167000	35650	35650	35650	35650	0
119	20231110	184700	8105167000	35650	35650	35650	35650	0
120	20231110	184600	8105167000	35650	35650	35650	35650	0
121	20231110	184500	8105167000	35650	35650	35650	35650	0
122	20231110	184400	8105167000	35650	35650	35650	35650	5148
123	20231110	184300	8105167000	35650	35650	35650	35650	0
124	20231110	184200	8105167000	35650	35650	35650	35650	0
125	20231110	184100	8105167000	35650	35650	35650	35650	0
126	20231110	184000	8105167000	35650	35650	35650	35650	0
127	20231110	183900	8105167000	35650	35650	35650	35650	0
128	20231110	183800	8105167000	35650	35650	35650	35650	0
129	20231110	183700	8105167000	35650	35650	35650	35650	0
130	20231110	183600	8105167000	35650	35650	35650	35650	0
131	20231110	183500	8105167000	35650	35650	35650	35650	0
132	20231110	183400	8105167000	35650	35650	35650	35650	0
133	20231110	183300	8105167000	35650	35650	35650	35650	0
134	20231110	183200	8105167000	35650	35650	35650	35650	0
135	20231110	183100	8105167000	35650	35650	35650	35650	0
136	20231110	183000	8105167000	35650	35650	35650	35650	0
137	20231110	182900	8105167000	35650	35650	35650	35650	0
138	20231110	182800	8105167000	35650	35650	35650	35650	0
139	20231110	182700	8105167000	35650	35650	35650	35650	0
140	20231110	182600	8105167000	35650	35650	35650	35650	0
141	20231110	182500	8105167000	35650	35650	35650	35650	0
142	20231110	182400	8105167000	35650	35650	35650	35650	0
143	20231110	182300	8105167000	35650	35650	35650	35650	0
144	20231110	182200	8105167000	35650	35650	35650	35650	0
145	20231110	182100	8105167000	35650	35650	35650	35650	0
146	20231110	182000	8105167000	35650	35650	35650	35650	0
147	20231110	181900	8105167000	35650	35650	35650	35650	0
148	20231110	181800	8105167000	35650	35650	35650	35650	0
149	20231110	181700	8105167000	35650	35650	35650	35650	0
150	20231110	181600	8105167000	35650	35650	35650	35650	0
151	20231110	181500	8105167000	35650	35650	35650	35650	0
152	20231110	181400	8105167000	35650	35650	35650	35650	5148
153	20231110	181300	8105167000	35650	35650	35650	35650	0
154	20231110	181200	8105167000	35650	35650	35650	35650	0
155	20231110	181100	8105167000	35650	35650	35650	35650	0
156	20231110	181000	8105167000	35650	35650	35650	35650	0
157	20231110	180900	8105167000	35650	35650	35650	35650	0
158	20231110	180800	8105167000	35650	35650	35650	35650	0
159	20231110	180700	8105167000	35650	35650	35650	35650	0
160	20231110	180600	8105167000	35650	35650	35650	35650	0
161	20231110	180500	8105167000	35650	35650	35650	35650	0
162	20231110	180400	8105167000	35650	35650	35650	35650	0
163	20231110	180300	8105167000	35650	35650	35650	35650	0
164	20231110	180200	8105167000	35650	35650	35650	35650	0
165	20231110	180100	8105167000	35650	35650	35650	35650	0
166	20231110	180000	8105167000	35650	35650	35650	35650	0
167	20231110	175900	8105167000	35650	35650	35650	35650	0
168	20231110	175800	8105167000	35650	35650	35650	35650	0
169	20231110	175700	8105167000	35650	35650	35650	35650	0
170	20231110	175600	8105167000	35650	35650	35650	35650	0
171	20231110	175500	8105167000	35650	35650	35650	35650	0
172	20231110	175400	8105167000	35650	35650	35650	35650	0
173	20231110	175300	8105167000	35650	35650	35650	35650	0
174	20231110	175200	8105167000	35650	35650	35650	35650	0
175	20231110	175100	8105167000	35650	35650	35650	35650	0
176	20231110	175000	8105167000	35650	35650	35650	35650	0
177	20231110	174900	8105167000	35650	35650	35650	35650	0
178	20231110	174800	8105167000	35650	35650	35650	35650	0
179	20231110	174700	8105167000	35650	35650	35650	35650	0
180	20231110	174600	8105167000	35650	35650	35650	35650	0
181	20231110	174500	8105167000	35650	35650	35650	35650	0
182	20231110	174400	8105167000	35650	35650	35650	35650	5148
183	20231110	174300	8105167000	35650	35650	35650	35650	0
184	20231110	174200	8105167000	35650	35650	35650	35650	0
185	20231110	174100	8105167000	35650	35650	35650	35650	0
186	20231110	174000	8105167000	35650	35650	35650	35650	0
187	20231110	173900	8105167000	35650	35650	35650	35650	0
188	20231110	173800	8105167000	35650	35650	35650	35650	0
189	20231110	173700	8105167000	35650	35650	35650	35650	0
190	20231110	173600	8105167000	35650	35650	35650	35650	0
191	20231110	173500	8105167000	35650	35650	35650	35650	0
192	20231110	173400	8105167000	35650	35650	35650	35650	0
193	20231110	173300	8105167000	35650	35650	35650	35650	0
194	20231110	173200	8105167000	35650	35650	35650	35650	0
195	20231110	173100	8105167000	35650	35650	35650	35650	0
196	20231110	173000	8105167000	35650	35650	35650	35650	0
197	20231110	172900	8105167000	35650	35650	35650	35650	0
198	20231110	172800	8105167000	35650	35650	35650	35650	0
199	20231110	172700	8105167000	35650	35650	35650	35650	0
200	20231110	172600	8105167000	35650	35650	35650	35650	0
201	20231110	172500	8105167000	35650	35650	35650	35650	0
202	20231110	172400	8105167000	35650	35650	35650	35650	0
203	20231110	172300	8105167000	35650	35650	35650	35650	0
204	20231110	172200	8105167000	35650	35650	35650	35650	0
205	20231110	172100	8105167000	35650	35650	35650	35650	0
206	20231110	172000	8105167000	35650	35650	35650	35650	0
207	20231110	171900	8105167000	35650	35650	35650	35650	0
208	20231110	171800	8105167000	35650	35650	35650	35650	0
209	20231110	171700	8105167000	35650	35650	35650	35650	0
210	20231110	171600	8105167000	35650	35650	35650	35650	0
211	20231110	171500	8105167000	35650	35650	35650	35650	0
212	20231110	171400	8105167000	35650	35650	35650	35650	5148
213	20231110	171300	8105167000	35650	35650	35650	35650	0
214	20231110	171200	8105167000	35650	35650	35650	35650	0
215	20231110	171100	8105167000	35650	35650	35650	35650	0
216	20231110	171000	8105167000	35650	35650	35650	35650	0
217	20231110	170900	8105167000	35650	35650	35650	35650	0
218	20231110	170800	8105167000	35650	35650	35650	35650	0
219	20231110	170700	8105167000	35650	35650	35650	35650	0
220	20231110	170600	8105167000	35650	35650	35650	35650	0
221	20231110	170500	8105167000	35650	35650	35650	35650	0
222	20231110	170400	8105167000	35650	35650	35650	35650	0
223	20231110	170300	8105167000	35650	35650	35650	35650	0
224	20231110	170200	8105167000	35650	35650	35650	35650	0
225	20231110	170100	8105167000	35650	35650	35650	35650	0
226	20231110	170000	8105167000	35650	35650	35650	35650	0
227	20231110	165900	8105167000	35650	35650	35650	35650	0
228	20231110	165800	8105167000	35650	35650	35650	35650	0
229	20231110	165700	8105167000	35650	35650	35650	35650	0
230	20231110	165600	8105167000	35650	35650	35650	35650	0
231	20231110	165500	8105167000	35650	35650	35650	35650	0
232	20231110	165400	8105167000	35650	35650	35650	35650	0
233	20231110	165300	8105167000	35650	35650	35650	35650	0
234	20231110	165200	8105167000	35650	35650	35650	35650	0
235	20231110	165100	8105167000	35650	35650	35650	35650	0
236	20231110	165000	8105167000	35650	35650	35650	35650	0
237	20231110	164900	8105167000	35650	35650	35650	35650	0
238	20231110	164800	8105167000	35650	35650	35650	35650	0
239	20231110	164700	8105167000	35650	35650	35650	35650	0
240	20231110	164600	8105167000	35650	35650	35650	35650	0
241	20231110	164500	8105167000	35650	35650	35650	35650	0
242	20231110	164400	8105167000	35650	35650	35650	35650	5148
243	20231110	164300	8105167000	35650	35650	35650	35650	0
244	20231110	164200	8105167000	35650	35650	35650	35650	0
245	20231110	164100	8105167000	35650	35650	35650	35650	0
246	20231110	164000	8105167000	35650	35650	35650	35650	0
247	20231110	163900	8105167000	35650	35650	35650	35650	0
248	20231110	163800	8105167000	35650	35650	35650	35650	0
249	20231110	163700	8105167000	35650	35650	35650	35650	0
250	20231110	163600	8105167000	35650	35650	35650	35650	0
251	20231110	163500	8105167000	35650	35650	35650	35650	0
252	20231110	163400	8105167000	35650	35650	35650	35650	0
253	20231110	163300	8105167000	35650	35650	35650	35650	0
254	20231110	163200	8105167000	35650	35650	35650	35650	0
255	20231110	163100	8105167000	35650	35650	35650	35650	0
256	20231110	163000	8105167000	35650	35650	35650	35650	0
257	20231110	162900	8105167000	35650	35650	35650	35650	0
258	20231110	162800	8105167000	35650	35650	35650	35650	0
259	20231110	162700	8105167000	35650	35650	35650	35650	0
260	20231110	162600	8105167000	35650	35650	35650	35650	0
261	20231110	162500	8105167000	35650	35650	35650	35650	0
262	20231110	162400	8105167000	35650	35650	35650	35650	0
263	20231110	162300	8105167000	35650	35650	35650	35650	0
264	20231110	162200	8105167000	35650	35650	35650	35650	0
265	20231110	162100	8105167000	35650	35650	35650	35650	0
266	20231110	162000	8105167000	35650	35650	35650	35650	0
267	20231110	161900	8105167000	35650	35650	35650	35650	0
268	20231110	161800	8105167000	35650	35650	35650	35650	0
269	20231110	161700	8105167000	35650	35650	35650	35650	0
270	20231110	161600	8105167000	35650	35650	35650	35650	0
271	20231110	161500	8105167000	35650	35650	35650	35650	0
272	20231110	161400	8105167000	35650	35650	35650	35650	5148
273	20231110	161300	8105167000	35650	35650	35650	35650	0
274	20231110	161200	8105167000	35650	35650	35650	35650	0
275	20231110	161100	8105167000	35650	35650	35650	35650	0
276	20231110	161000	8105167000	35650	35650	35650	35650	0
277	20231110	160900	8105167000	35650	35650	35650	35650	0
278	20231110	160800	8105167000	35650	35650	35650	35650	0
279	20231110	160700	8105167000	35650	35650	35650	35650	0
280	20231110	160600	8105167000	35650	35650	35650	35650	0
281	20231110	160500	8105167000	35650	35650	35650	35650	0
282	20231110	160400	8105167000	35650	35650	35650	35650	0
283	20231110	160300	8105167000	35650	35650	35650	35650	0
284	20231110	160200	8105167000	35650	35650	35650	35650	0
285	20231110	160100	8105167000	35650	35650	35650	35650	0
286	20231110	160000	8105167000	35650	35650	35650	35650	0
287	20231110	155900	8105167000	35650	35650	35650	35650	0
288	20231110	155800	8105167000	35650	35650	35650	35650	0
289	20231110	155700	8105167000	35650	35650	35650	35650	0
290	20231110	155600	8105167000	35650	35650	35650	35650	0
291	20231110	155500	8105167000	35650	35650	35650	35650	0
292	20231110	155400	8105167000	35650	35650	35650	35650	0
293	20231110	155300	8105167000	35650	35650	35650	35650	0
294	20231110	155200	8105167000	35650	35650	35650	35650	0
295	20231110	155100	8105167000	35650	35650	35650	35650	0
296	20231110	155000	8105167000	35650	35650	35650	35650	0
297	20231110	154900	8105167000	35650	35650	35650	35650	0
298	20231110	154800	8105167000	35650	35650	35650	35650	0
299	20231110	154700	8105167000	35650	35650	35650	35650	0
300	20231110	154600	8105167000	35650	35650	35650	35650	0
301	20231110	154500	8105167000	35650	35650	35650	35650	0
302	20231110	154400	8105167000	35650	35650	35650	35650	5148
303	20231110	154300	8105167000	35650	35650	35650	35650	0
304	20231110	154200	8105167000	35650	35650	35650	35650	0
305	20231110	154100	8105167000	35650	35650	35650	35650	0
306	20231110	154000	8105167000	35650	35650	35650	35650	0
307	20231110	153900	8105167000	35650	35650	35650	35650	0
308	20231110	153800	8105167000	35650	35650	35650	35650	0
309	20231110	153700	8105167000	35650	35650	35650	35650	0
310	20231110	153600	8105167000	35650	35650	35650	35650	0
311	20231110	153500	8105167000	35650	35650	35650	35650	0
312	20231110	153400	8105167000	35650	35650	35650	35650	0
313	20231110	153300	8105167000	35650	35650	35650	35650	0
314	20231110	153200	8105167000	35650	35650	35650	35650	0
315	20231110	153100	8105167000	35650	35650	35650	35650	0
316	20231110	153000	8105167000	35650	35650	35650	35650	5148
317	20231110	152900	7921640800	35700	35700	35700	35700	0
318	20231110	152800	7921640800	35700	35700	35700	35700	0
319	20231110	152700	7921640800	35700	35700	35700	35700	0
320	20231110	152600	7921640800	35700	35700	35700	35700	0
321	20231110	152500	7921640800	35700	35700	35700	35700	0
322	20231110	152400	7921640800	35700	35700	35700	35700	0
323	20231110	152300	7921640800	35700	35700	35700	35700	0
324	20231110	152200	7921640800	35700	35700	35700	35700	0
325	20231110	152100	7921640800	35700	35700	35700	35700	0
326	20231110	152000	7921640800	35700	35700	35700	35700	0
327	20231110	151900	7921640800	35700	35650	35700	35650	640
328	20231110	151800	7898806500	35650	35600	35650	35600	2089
329	20231110	151700	7824406800	35550	35600	35600	35550	490
330	20231110	151600	7806983000	35600	35600	35600	35550	551
331	20231110	151500	7787380050	35600	35550	35600	35500	916
332	20231110	151400	7754815850	35550	35550	35550	35500	201
333	20231110	151300	7747674300	35550	35550	35600	35500	811
334	20231110	151200	7718843150	35550	35550	35600	35550	514
335	20231110	151100	7700570250	35550	35550	35600	35550	170
336	20231110	151000	7694524700	35550	35600	35600	35550	277
337	20231110	150900	7684673100	35600	35550	35600	35550	120
338	20231110	150800	7680406750	35550	35550	35600	35550	73
339	20231110	150700	7677811000	35550	35550	35600	35550	294
340	20231110	150600	7667348350	35600	35550	35600	35550	613
341	20231110	150500	7645537000	35550	35600	35600	35550	134
342	20231110	150400	7640769850	35600	35550	35600	35550	169
343	20231110	150300	7634758350	35600	35550	35600	35550	291
344	20231110	150200	7624405500	35600	35550	35600	35550	173
345	20231110	150100	7618249300	35550	35600	35600	35550	125
346	20231110	150000	7613804000	35600	35600	35600	35550	548
347	20231110	145900	7594305100	35600	35550	35600	35550	179
348	20231110	145800	7587939200	35550	35500	35550	35500	1122
349	20231110	145700	7548065450	35550	35500	35550	35500	196
350	20231110	145600	7541105550	35550	35550	35550	35500	396
351	20231110	145500	7527042400	35550	35500	35550	35500	426
352	20231110	145400	7511904000	35550	35500	35550	35500	144
353	20231110	145300	7506787750	35550	35500	35550	35500	329
354	20231110	145200	7495104800	35550	35500	35550	35500	158
355	20231110	145100	7489491050	35550	35550	35550	35500	534
356	20231110	145000	7470528900	35550	35550	35550	35500	347
357	20231110	144900	7458205850	35550	35550	35550	35500	354
358	20231110	144800	7445632350	35550	35550	35550	35450	3952
359	20231110	144700	7305279200	35600	35550	35600	35550	179
360	20231110	144600	7298912650	35550	35600	35600	35550	218
361	20231110	144500	7291156900	35600	35600	35600	35550	146
362	20231110	144400	7285960400	35550	35600	35600	35550	79
363	20231110	144300	7283148100	35600	35600	35650	35550	1086
364	20231110	144200	7244493250	35650	35650	35650	35600	265
365	20231110	144100	7235051100	35600	35600	35650	35600	187
366	20231110	144000	7228389100	35650	35650	35650	35600	671
367	20231110	143900	7204468050	35650	35650	35650	35600	926
368	20231110	143800	7171471450	35650	35650	35650	35600	323
369	20231110	143700	7159958450	35650	35650	35650	35600	115
370	20231110	143600	7155858800	35650	35650	35650	35600	287
371	20231110	143500	7145627350	35650	35650	35650	35600	387
372	20231110	143400	7131842450	35650	35650	35700	35600	2475
373	20231110	143300	7043612950	35600	35650	35650	35600	342
374	20231110	143200	7031426050	35650	35650	35650	35650	93
375	20231110	143100	7028110600	35650	35700	35700	35650	550
376	20231110	143000	7008493600	35700	35700	35700	35700	323
377	20231110	142900	6996962500	35650	35650	35700	35600	1126
378	20231110	142800	6956817150	35650	35650	35650	35600	367
379	20231110	142700	6943739750	35650	35600	35650	35600	1504
380	20231110	142600	6890175600	35650	35650	35650	35600	220
381	20231110	142500	6882337550	35650	35650	35650	35600	131
382	20231110	142400	6877668150	35650	35650	35650	35650	170
383	20231110	142300	6871607650	35650	35650	35650	35600	165
384	20231110	142200	6865727900	35700	35650	35700	35650	91
385	20231110	142100	6862480750	35700	35700	35700	35650	1036
386	20231110	142000	6825544450	35700	35700	35700	35650	155
387	20231110	141900	6820013450	35700	35700	35700	35650	1408
388	20231110	141800	6769757150	35700	35650	35700	35650	190
389	20231110	141700	6762975850	35700	35700	35700	35650	144
390	20231110	141600	6757838550	35700	35700	35700	35650	220
391	20231110	141500	6749985350	35700	35700	35700	35700	298
392	20231110	141400	6739346750	35700	35700	35700	35700	74
393	20231110	141300	6736704950	35700	35700	35700	35700	146
394	20231110	141200	6731492750	35700	35700	35700	35650	54
395	20231110	141100	6729565350	35700	35700	35700	35650	166
396	20231110	141000	6723640200	35700	35700	35700	35700	51
397	20231110	140900	6721819500	35700	35650	35700	35600	440
398	20231110	140800	6706137800	35700	35750	35750	35650	740
399	20231110	140700	6679722900	35750	35750	35750	35650	845
400	20231110	140600	6649578500	35700	35750	35750	35700	155
401	20231110	140500	6644039250	35750	35750	35750	35700	60
402	20231110	140400	6641896300	35750	35750	35750	35700	890
403	20231110	140300	6610113700	35750	35750	35750	35700	242
404	20231110	140200	6601465850	35750	35750	35750	35750	215
405	20231110	140100	6593779600	35750	35750	35750	35700	217
406	20231110	140000	6586021900	35750	35750	35750	35750	206
407	20231110	135900	6578657400	35750	35750	35750	35700	147
408	20231110	135800	6573402400	35750	35750	35750	35700	143
409	20231110	135700	6568291100	35750	35750	35750	35700	239
410	20231110	135600	6559747850	35750	35750	35750	35700	83
411	20231110	135500	6556780650	35750	35750	35750	35700	1030
412	20231110	135400	6519998250	35750	35750	35750	35700	235
413	20231110	135300	6511602000	35750	35750	35750	35700	202
414	20231110	135200	6504381500	35750	35750	35750	35700	145
415	20231110	135100	6499198350	35750	35750	35750	35700	152
416	20231110	135000	6493764450	35750	35750	35750	35750	267
417	20231110	134900	6484219200	35750	35750	35750	35700	53
418	20231110	134800	6482325000	35750	35750	35750	35700	169
419	20231110	134700	6476283300	35750	35750	35750	35700	199
420	20231110	134600	6469170600	35750	35750	35750	35700	210
421	20231110	134500	6461666900	35750	35750	35750	35750	88
422	20231110	134400	6458520900	35750	35750	35750	35750	166
423	20231110	134300	6452586400	35750	35700	35750	35700	580
424	20231110	134200	6431861250	35750	35750	35750	35750	103
425	20231110	134100	6428179000	35700	35750	35750	35700	220
426	20231110	134000	6420315600	35750	35750	35750	35700	331
427	20231110	133900	6408494650	35700	35750	35750	35700	203
428	20231110	133800	6401238800	35750	35750	35750	35750	206
429	20231110	133700	6393874300	35750	35700	35750	35700	1015
430	20231110	133600	6357616350	35700	35700	35700	35700	231
431	20231110	133500	6349369650	35700	35700	35700	35700	119
432	20231110	133400	6345121350	35700	35700	35750	35650	223
433	20231110	133300	6337166650	35750	35700	35750	35700	304
434	20231110	133200	6326311150	35700	35700	35700	35650	595
435	20231110	133100	6305081850	35650	35800	35800	35650	979
436	20231110	133000	6270116250	35800	35750	35800	35750	576
437	20231110	132900	6249518250	35800	35800	35800	35750	491
438	20231110	132800	6231951250	35800	35800	35800	35750	311
439	20231110	132700	6220818800	35750	35800	35800	35750	310
440	20231110	132600	6209724050	35800	35850	35850	35750	173
441	20231110	132500	6203528550	35850	35800	35850	35750	224
442	20231110	132400	6195505850	35800	35750	35850	35750	373
443	20231110	132300	6182141000	35850	35750	35850	35750	200
444	20231110	132200	6174975000	35800	35900	35900	35800	1176
445	20231110	132100	6132831050	35900	35850	35900	35800	540
446	20231110	132000	6113471700	35850	35850	35850	35800	312
447	20231110	131900	6102286850	35850	35800	35850	35800	171
448	20231110	131800	6096156900	35850	35850	35850	35800	169
449	20231110	131700	6090098650	35800	35850	35850	35800	95
450	20231110	131600	6086693200	35800	35850	35850	35800	123
451	20231110	131500	6082284400	35850	35800	35850	35800	133
452	20231110	131400	6077517100	35850	35850	35850	35800	165
453	20231110	131300	6071602500	35800	35800	35850	35800	194
454	20231110	131200	6064653400	35800	35750	35850	35750	372
455	20231110	131100	6051333000	35800	35800	35800	35750	142
456	20231110	131000	6046249600	35800	35850	35850	35750	75
457	20231110	130900	6043562650	35850	35800	35850	35750	277
458	20231110	130800	6033648300	35800	35850	35850	35800	379
459	20231110	130700	6020075350	35800	35800	35900	35800	89
460	20231110	130600	6016888150	35800	35900	35900	35800	361
461	20231110	130500	6003951500	35900	35800	35900	35800	199
462	20231110	130400	5996810450	35800	35850	35900	35800	102
463	20231110	130300	5993152500	35850	35850	35900	35850	163
464	20231110	130200	5987302700	35900	35850	35900	35800	165
465	20231110	130100	5981385750	35900	35850	35900	35800	204
466	20231110	130000	5974072500	35850	35850	35900	35800	348
467	20231110	125900	5961596650	35850	35850	35850	35800	187
468	20231110	125800	5954896600	35850	35850	35850	35800	158
469	20231110	125700	5949232600	35850	35850	35850	35850	336
470	20231110	125600	5937187000	35850	35850	35850	35850	133
471	20231110	125500	5932418950	35800	35850	35850	35800	244
472	20231110	125400	5923676550	35850	35850	35850	35850	211
473	20231110	125300	5916112200	35850	35850	35850	35800	196
474	20231110	125200	5909085650	35850	35850	35850	35800	117
475	20231110	125100	5904894900	35850	35850	35850	35850	129
476	20231110	125000	5900270250	35850	35850	35850	35800	225
477	20231110	124900	5892205850	35850	35850	35850	35850	105
478	20231110	124800	5888441600	35850	35850	35850	35800	53
479	20231110	124700	5886541700	35850	35850	35850	35800	170
480	20231110	124600	5880448950	35850	35850	35850	35850	118
481	20231110	124500	5876218650	35850	35850	35850	35850	135
482	20231110	124400	5871378900	35850	35900	35900	35850	247
483	20231110	124300	5862519800	35900	35900	35900	35850	144
484	20231110	124200	5857351150	35900	35850	35900	35800	336
485	20231110	124100	5845300850	35850	35850	35850	35850	73
486	20231110	124000	5842683800	35850	35800	35850	35800	275
487	20231110	123900	5832838150	35800	35800	35800	35800	138
488	20231110	123800	5827897750	35800	35800	35800	35800	86
489	20231110	123700	5824818950	35800	35800	35800	35800	94
490	20231110	123600	5821453750	35800	35800	35800	35750	212
491	20231110	123500	5813864300	35800	35800	35800	35750	163
492	20231110	123400	5808030400	35800	35800	35800	35750	388
493	20231110	123300	5794150750	35800	35800	35800	35750	142
494	20231110	123200	5789069050	35800	35850	35850	35750	249
495	20231110	123100	5780145550	35850	35800	35850	35800	246
496	20231110	123000	5771337750	35850	35800	35850	35800	236
497	20231110	122900	5762882350	35800	35800	35800	35800	163
498	20231110	122800	5757046950	35750	35800	35800	35750	144
499	20231110	122700	5751892500	35750	35800	35900	35750	470
500	20231110	122600	5735059200	35800	35750	35800	35750	1108
501	20231110	122500	5695393350	35750	35750	35800	35750	438
502	20231110	122400	5679730900	35750	35750	35800	35750	1200
503	20231110	122300	5636827750	35800	35800	35800	35750	40
504	20231110	122200	5635396250	35800	35800	35800	35750	487
505	20231110	122100	5617977850	35800	35800	35800	35750	148
506	20231110	122000	5612679500	35800	35800	35800	35750	113
507	20231110	121900	5608634150	35800	35800	35800	35750	419
508	20231110	121800	5593647250	35800	35800	35800	35800	188
509	20231110	121700	5586916850	35800	35750	35800	35750	128
510	20231110	121600	5582334700	35800	35800	35800	35800	91
511	20231110	121500	5579076900	35750	35800	35800	35750	141
512	20231110	121400	5574030100	35800	35800	35800	35800	198
513	20231110	121300	5566941700	35800	35800	35800	35800	196
514	20231110	121200	5559924900	35800	35900	35900	35800	305
515	20231110	121100	5548986650	35900	35900	35900	35850	133
516	20231110	121000	5544215450	35900	35800	35900	35800	317
517	20231110	120900	5532862950	35800	35900	35900	35800	376
518	20231110	120800	5519379250	35900	35900	35900	35800	272
519	20231110	120700	5509625450	35900	35800	35900	35800	172
520	20231110	120600	5503456950	35800	35800	35850	35750	133
521	20231110	120500	5498694450	35800	35850	35900	35800	181
522	20231110	120400	5492209550	35850	35800	35850	35800	254
523	20231110	120300	5483115550	35800	35800	35800	35800	134
524	20231110	120200	5478318350	35750	35850	35850	35750	3449
525	20231110	120100	5354897450	35850	35850	35850	35850	75
526	20231110	120000	5352208700	35850	35850	35900	35850	161
527	20231110	115900	5346434300	35950	35850	35950	35850	163
528	20231110	115800	5340582250	35850	35950	35950	35850	1035
529	20231110	115700	5303432600	35950	35950	35950	35850	213
530	20231110	115600	5295786000	35900	35950	35950	35900	191
531	20231110	115500	5288921550	35850	35850	35950	35850	187
532	20231110	115400	5282211150	35850	35850	35900	35850	126
533	20231110	115300	5277690100	35850	35850	35850	35850	920
534	20231110	115200	5244708100	35900	35950	35950	35900	407
535	20231110	115100	5230090200	35950	35900	35950	35900	172
536	20231110	115000	5223914100	35900	35950	35950	35900	180
537	20231110	114900	5217445800	35950	35900	35950	35900	164
538	20231110	114800	5211558050	35900	35900	35900	35850	289
539	20231110	114700	5201187400	35850	35900	35900	35850	146
540	20231110	114600	5195948850	35900	35900	35900	35850	211
541	20231110	114500	5188377300	35900	35900	35900	35850	196
542	20231110	114400	5181343700	35900	35900	35900	35850	80
543	20231110	114300	5178472200	35900	35900	35900	35850	233
544	20231110	114200	5170115900	35900	35950	35950	35800	304
545	20231110	114100	5159206350	35950	35900	35950	35800	470
546	20231110	114000	5142343050	35900	35900	35950	35900	103
547	20231110	113900	5138643800	35900	35950	35950	35850	389
548	20231110	113800	5124673900	35950	35950	36000	35900	817
549	20231110	113700	5095331200	35950	35950	36000	35950	64
550	20231110	113600	5093029500	36000	36000	36000	35950	301
551	20231110	113500	5082206200	36000	35950	36000	35950	132
552	20231110	113400	5077459100	35950	35950	35950	35950	452
553	20231110	113300	5061209700	35950	35950	36000	35950	607
554	20231110	113200	5039371350	35950	35950	35950	35950	79
555	20231110	113100	5036531300	35950	35950	35950	35900	232
556	20231110	113000	5028191100	35950	35950	35950	35900	51
557	20231110	112900	5026358100	35950	36000	36000	35950	703
558	20231110	112800	5001083550	35950	35950	36000	35900	375
559	20231110	112700	4987601800	35950	35950	35950	35900	269
560	20231110	112600	4977936250	35950	35950	35950	35950	74
561	20231110	112500	4975275950	35950	35950	35950	35900	49
562	20231110	112400	4973514550	35950	35950	35950	35900	405
563	20231110	112300	4958955050	35950	35950	36000	35900	1564
564	20231110	112200	4902727500	35950	35950	35950	35950	128
565	20231110	112100	4898125900	35950	35900	35950	35900	314
566	20231110	112000	4886852750	35900	35900	35900	35850	216
567	20231110	111900	4879099350	35900	35900	35900	35850	59
568	20231110	111800	4876981750	35900	35900	35900	35850	237
569	20231110	111700	4868473500	35900	35900	35900	35850	119
570	20231110	111600	4864201450	35900	35900	35900	35850	276
571	20231110	111500	4854299100	35900	35900	35900	35850	135
572	20231110	111400	4849452700	35850	35900	35900	35850	171
573	20231110	111300	4843319500	35900	35900	35900	35850	364
574	20231110	111200	4830260600	35900	35900	35900	35800	155
575	20231110	111100	4824699150	35900	35900	35900	35900	50
576	20231110	111000	4822904150	35900	35850	35900	35850	298
577	20231110	110900	4812216500	35900	35850	35900	35850	168
578	20231110	110800	4806190600	35800	35900	35900	35800	290
579	20231110	110700	4795791450	35900	35900	35900	35850	231
580	20231110	110600	4787499300	35900	35850	35900	35800	388
581	20231110	110500	4773588450	35850	35850	35850	35800	102
582	20231110	110400	4769936000	35850	35900	35900	35800	758
583	20231110	110300	4742757000	35850	35900	35950	35850	1580
584	20231110	110200	4686052450	35950	36000	36000	35950	632
585	20231110	110100	4663314150	36000	35950	36000	35950	428
586	20231110	110000	4647922250	35950	35900	35950	35900	545
587	20231110	105900	4628345250	35900	35900	35900	35900	323
588	20231110	105800	4616749550	35900	35800	35900	35800	269
589	20231110	105700	4607101950	35850	35850	35850	35800	184
590	20231110	105600	4600509950	35850	35850	35900	35800	215
591	20231110	105500	4592803200	35850	35850	35900	35850	163
592	20231110	105400	4586958350	35850	35850	35900	35750	599
593	20231110	105300	4565501850	35900	35850	35900	35850	436
594	20231110	105200	4549867400	35850	35850	35900	35850	324
595	20231110	105100	4538245300	35900	35850	35900	35850	280
596	20231110	105000	4528195650	35900	35900	35900	35850	442
597	20231110	104900	4512328050	35900	35900	35900	35850	237
598	20231110	104800	4503822250	35900	35800	35900	35800	990
599	20231110	104700	4468362350	35800	35800	35800	35750	338
600	20231110	104600	4456271950	35800	35750	35800	35750	637
601	20231110	104500	4433493950	35750	35750	35750	35700	401
602	20231110	104400	4419159050	35750	35700	35750	35700	211
603	20231110	104300	4411624650	35650	35650	35700	35650	216
604	20231110	104200	4403922500	35650	35650	35650	35650	216
605	20231110	104100	4396222100	35650	35650	35650	35600	183
606	20231110	104000	4389698450	35650	35650	35650	35550	535
607	20231110	103900	4370648650	35650	35700	35700	35600	1155
608	20231110	103800	4329500350	35700	35800	35800	35700	905
609	20231110	103700	4297160400	35800	35700	35800	35700	1326
610	20231110	103600	4249808100	35700	35650	35750	35650	387
611	20231110	103500	4235996750	35650	35600	35650	35600	617
612	20231110	103400	4214011800	35650	35700	35700	35650	606
613	20231110	103300	4192403950	35700	35650	35700	35650	680
614	20231110	103200	4168157950	35650	35750	35750	35600	981
615	20231110	103100	4133137600	35800	35950	35950	35800	1754
616	20231110	103000	4070234900	35950	35950	35950	35950	284
617	20231110	102900	4060025100	35900	36000	36000	35850	1203
618	20231110	102800	4016799050	36000	35950	36000	35950	669
619	20231110	102700	3992721300	35950	36050	36050	35950	1018
620	20231110	102600	3956062550	36050	36050	36050	36000	701
621	20231110	102500	3930796650	36050	36050	36050	36000	481
622	20231110	102400	3913458800	36050	36000	36050	36000	274
623	20231110	102300	3903584950	36050	35950	36050	35950	754
624	20231110	102200	3876446400	35950	36000	36050	35900	569
625	20231110	102100	3855965400	35900	36050	36050	35850	1624
626	20231110	102000	3797542150	36050	36150	36150	36050	919
627	20231110	101900	3764363150	36100	36150	36200	36100	1013
628	20231110	101800	3727727300	36200	36250	36250	36150	699
629	20231110	101700	3702415100	36250	36400	36450	36150	2913
630	20231110	101600	3596785400	36400	36500	36550	36400	1757
631	20231110	101500	3532661300	36500	36500	36500	36450	3757
632	20231110	101400	3395576550	36500	36500	36500	36450	2559
633	20231110	101300	3302190950	36500	36400	36500	36350	8411
634	20231110	101200	2995702150	36350	36250	36400	36200	4445
635	20231110	101100	2834325600	36300	36250	36350	36200	4896
636	20231110	101000	2656730250	36250	36250	36250	36200	1582
637	20231110	100900	2599387150	36200	36150	36250	36150	4257
638	20231110	100800	2445195550	36150	36150	36200	36050	2644
639	20231110	100700	2349628500	36150	35950	36200	35950	12119
640	20231110	100600	1912638150	35950	35850	36000	35850	3981
641	20231110	100500	1769557850	35900	35900	35950	35850	1893
642	20231110	100400	1701587150	35900	35850	35900	35850	377
643	20231110	100300	1688061500	35850	35800	35900	35800	577
644	20231110	100200	1667381200	35900	35700	35900	35600	6516
645	20231110	100100	1434057150	35700	35600	35700	35600	718
646	20231110	100000	1408463050	35600	35700	35700	35600	459
647	20231110	095900	1392103650	35600	35650	35700	35600	155
648	20231110	095800	1386580200	35600	35700	35750	35600	749
649	20231110	095700	1359843800	35600	35750	35750	35600	2019
650	20231110	095600	1287812350	35750	35600	35750	35600	731
651	20231110	095500	1261717950	35600	35600	35650	35600	449
652	20231110	095400	1245713600	35650	35450	35650	35400	3134
653	20231110	095300	1134352200	35450	35400	35450	35350	2209
654	20231110	095200	1056108750	35400	35300	35400	35250	589
655	20231110	095100	1035286800	35300	35250	35300	35200	344
656	20231110	095000	1023152000	35200	35250	35250	35200	11
657	20231110	094900	1022764550	35250	35300	35350	35200	377
658	20231110	094800	1009458050	35300	35350	35350	35300	307
659	20231110	094700	998613600	35350	35250	35350	35250	472
660	20231110	094600	981949400	35250	35300	35300	35250	87
661	20231110	094500	978878850	35300	35250	35300	35200	1386
662	20231110	094400	930015200	35250	35200	35250	35200	1875
663	20231110	094300	863976200	35200	35200	35200	35100	210
664	20231110	094200	856596150	35200	35150	35200	35100	787
665	20231110	094100	828927050	35150	35100	35150	35100	6
666	20231110	094000	828716400	35100	35100	35150	35050	327
667	20231110	093900	817236650	35100	35050	35100	35000	66
668	20231110	093800	814922650	35050	35050	35100	35050	232
669	20231110	093700	806789750	35050	35050	35050	35000	523
670	20231110	093600	788479550	35050	35050	35100	35000	881
671	20231110	093500	757622000	35050	35050	35050	34950	63
672	20231110	093400	755414150	35050	35050	35050	35050	33
673	20231110	093300	754257500	35050	34950	35050	34900	973
674	20231110	093200	720264400	34950	35150	35150	34950	187
675	20231110	093100	713719850	35150	35100	35150	35050	68
676	20231110	093000	711330900	35100	35100	35200	35000	192
677	20231110	092900	704596450	35150	35100	35200	35000	756
678	20231110	092800	678080450	35000	35100	35100	35000	126
679	20231110	092700	673658850	35100	35100	35100	35000	123
680	20231110	092600	669348950	35100	35050	35150	35050	337
681	20231110	092500	657532000	35000	35150	35150	35000	167
682	20231110	092400	651672600	35150	35150	35150	35050	34
683	20231110	092300	650477600	35150	35150	35200	35000	163
684	20231110	092200	644747550	35150	34950	35150	34950	1036
685	20231110	092100	608480600	34950	35000	35050	34950	165
686	20231110	092000	602703950	35050	35050	35050	34950	219
687	20231110	091900	595037700	35050	35050	35100	35000	956
688	20231110	091800	561544600	35050	35100	35100	34950	336
689	20231110	091700	549778350	35100	35100	35300	35000	321
690	20231110	091600	538484550	35100	35100	35200	35100	642
691	20231110	091500	515941700	35100	35050	35100	35000	458
692	20231110	091400	499886050	35100	35100	35100	35050	202
693	20231110	091300	492797350	35100	35000	35100	35000	449
694	20231110	091200	477061400	35000	35250	35250	35000	1321
695	20231110	091100	430643500	35250	35100	35300	35100	1640
696	20231110	091000	372901050	35100	35100	35100	35050	906
697	20231110	090900	341103800	35100	35050	35100	35000	292
698	20231110	090800	330872950	35050	35100	35100	35000	346
699	20231110	090700	318751150	35100	35000	35100	35000	634
700	20231110	090600	296536450	35000	34900	35050	34850	804
701	20231110	090500	268394750	34900	35000	35000	34850	170
702	20231110	090400	262458650	35000	35000	35050	34900	1169
703	20231110	090300	221578800	35000	34850	35000	34850	713
704	20231110	090200	196651650	34850	34700	34850	34650	886
705	20231110	090100	165777150	34600	34600	34650	34600	930
706	20231110	090000	133560700	34500	34650	34700	34500	3667