KissMeData/243070/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	204600	3571855400	41600	41600	41600	41600	761
3	20231108	204500	3571855400	41600	41600	41600	41600	0
4	20231108	204400	3571855400	41600	41600	41600	41600	0
5	20231108	204300	3571855400	41600	41600	41600	41600	0
6	20231108	204200	3571855400	41600	41600	41600	41600	0
7	20231108	204100	3571855400	41600	41600	41600	41600	0
8	20231108	204000	3571855400	41600	41600	41600	41600	0
9	20231108	203900	3571855400	41600	41600	41600	41600	0
10	20231108	203800	3571855400	41600	41600	41600	41600	0
11	20231108	203700	3571855400	41600	41600	41600	41600	0
12	20231108	203600	3571855400	41600	41600	41600	41600	0
13	20231108	203500	3571855400	41600	41600	41600	41600	0
14	20231108	203400	3571855400	41600	41600	41600	41600	0
15	20231108	203300	3571855400	41600	41600	41600	41600	0
16	20231108	203200	3571855400	41600	41600	41600	41600	0
17	20231108	203100	3571855400	41600	41600	41600	41600	0
18	20231108	203000	3571855400	41600	41600	41600	41600	0
19	20231108	202900	3571855400	41600	41600	41600	41600	0
20	20231108	202800	3571855400	41600	41600	41600	41600	0
21	20231108	202700	3571855400	41600	41600	41600	41600	0
22	20231108	202600	3571855400	41600	41600	41600	41600	0
23	20231108	202500	3571855400	41600	41600	41600	41600	0
24	20231108	202400	3571855400	41600	41600	41600	41600	0
25	20231108	202300	3571855400	41600	41600	41600	41600	0
26	20231108	202200	3571855400	41600	41600	41600	41600	0
27	20231108	202100	3571855400	41600	41600	41600	41600	0
28	20231108	202000	3571855400	41600	41600	41600	41600	0
29	20231108	201900	3571855400	41600	41600	41600	41600	0
30	20231108	201800	3571855400	41600	41600	41600	41600	0
31	20231108	201700	3571855400	41600	41600	41600	41600	0
32	20231108	201600	3571855400	41600	41600	41600	41600	761
33	20231108	201500	3571855400	41600	41600	41600	41600	0
34	20231108	201400	3571855400	41600	41600	41600	41600	0
35	20231108	201300	3571855400	41600	41600	41600	41600	0
36	20231108	201200	3571855400	41600	41600	41600	41600	0
37	20231108	201100	3571855400	41600	41600	41600	41600	0
38	20231108	201000	3571855400	41600	41600	41600	41600	0
39	20231108	200900	3571855400	41600	41600	41600	41600	0
40	20231108	200800	3571855400	41600	41600	41600	41600	0
41	20231108	200700	3571855400	41600	41600	41600	41600	0
42	20231108	200600	3571855400	41600	41600	41600	41600	0
43	20231108	200500	3571855400	41600	41600	41600	41600	0
44	20231108	200400	3571855400	41600	41600	41600	41600	0
45	20231108	200300	3571855400	41600	41600	41600	41600	0
46	20231108	200200	3571855400	41600	41600	41600	41600	0
47	20231108	200100	3571855400	41600	41600	41600	41600	0
48	20231108	200000	3571855400	41600	41600	41600	41600	0
49	20231108	195900	3571855400	41600	41600	41600	41600	0
50	20231108	195800	3571855400	41600	41600	41600	41600	0
51	20231108	195700	3571855400	41600	41600	41600	41600	0
52	20231108	195600	3571855400	41600	41600	41600	41600	0
53	20231108	195500	3571855400	41600	41600	41600	41600	0
54	20231108	195400	3571855400	41600	41600	41600	41600	0
55	20231108	195300	3571855400	41600	41600	41600	41600	0
56	20231108	195200	3571855400	41600	41600	41600	41600	0
57	20231108	195100	3571855400	41600	41600	41600	41600	0
58	20231108	195000	3571855400	41600	41600	41600	41600	0
59	20231108	194900	3571855400	41600	41600	41600	41600	0
60	20231108	194800	3571855400	41600	41600	41600	41600	0
61	20231108	194700	3571855400	41600	41600	41600	41600	0
62	20231108	194600	3571855400	41600	41600	41600	41600	761
63	20231108	194500	3571855400	41600	41600	41600	41600	0
64	20231108	194400	3571855400	41600	41600	41600	41600	0
65	20231108	194300	3571855400	41600	41600	41600	41600	0
66	20231108	194200	3571855400	41600	41600	41600	41600	0
67	20231108	194100	3571855400	41600	41600	41600	41600	0
68	20231108	194000	3571855400	41600	41600	41600	41600	0
69	20231108	193900	3571855400	41600	41600	41600	41600	0
70	20231108	193800	3571855400	41600	41600	41600	41600	0
71	20231108	193700	3571855400	41600	41600	41600	41600	0
72	20231108	193600	3571855400	41600	41600	41600	41600	0
73	20231108	193500	3571855400	41600	41600	41600	41600	0
74	20231108	193400	3571855400	41600	41600	41600	41600	0
75	20231108	193300	3571855400	41600	41600	41600	41600	0
76	20231108	193200	3571855400	41600	41600	41600	41600	0
77	20231108	193100	3571855400	41600	41600	41600	41600	0
78	20231108	193000	3571855400	41600	41600	41600	41600	0
79	20231108	192900	3571855400	41600	41600	41600	41600	0
80	20231108	192800	3571855400	41600	41600	41600	41600	0
81	20231108	192700	3571855400	41600	41600	41600	41600	0
82	20231108	192600	3571855400	41600	41600	41600	41600	0
83	20231108	192500	3571855400	41600	41600	41600	41600	0
84	20231108	192400	3571855400	41600	41600	41600	41600	0
85	20231108	192300	3571855400	41600	41600	41600	41600	0
86	20231108	192200	3571855400	41600	41600	41600	41600	0
87	20231108	192100	3571855400	41600	41600	41600	41600	0
88	20231108	192000	3571855400	41600	41600	41600	41600	0
89	20231108	191900	3571855400	41600	41600	41600	41600	0
90	20231108	191800	3571855400	41600	41600	41600	41600	0
91	20231108	191700	3571855400	41600	41600	41600	41600	0
92	20231108	191600	3571855400	41600	41600	41600	41600	761
93	20231108	191500	3571855400	41600	41600	41600	41600	0
94	20231108	191400	3571855400	41600	41600	41600	41600	0
95	20231108	191300	3571855400	41600	41600	41600	41600	0
96	20231108	191200	3571855400	41600	41600	41600	41600	0
97	20231108	191100	3571855400	41600	41600	41600	41600	0
98	20231108	191000	3571855400	41600	41600	41600	41600	0
99	20231108	190900	3571855400	41600	41600	41600	41600	0
100	20231108	190800	3571855400	41600	41600	41600	41600	0
101	20231108	190700	3571855400	41600	41600	41600	41600	0
102	20231108	190600	3571855400	41600	41600	41600	41600	0
103	20231108	190500	3571855400	41600	41600	41600	41600	0
104	20231108	190400	3571855400	41600	41600	41600	41600	0
105	20231108	190300	3571855400	41600	41600	41600	41600	0
106	20231108	190200	3571855400	41600	41600	41600	41600	0
107	20231108	190100	3571855400	41600	41600	41600	41600	0
108	20231108	190000	3571855400	41600	41600	41600	41600	0
109	20231108	185900	3571855400	41600	41600	41600	41600	0
110	20231108	185800	3571855400	41600	41600	41600	41600	0
111	20231108	185700	3571855400	41600	41600	41600	41600	0
112	20231108	185600	3571855400	41600	41600	41600	41600	0
113	20231108	185500	3571855400	41600	41600	41600	41600	0
114	20231108	185400	3571855400	41600	41600	41600	41600	0
115	20231108	185300	3571855400	41600	41600	41600	41600	0
116	20231108	185200	3571855400	41600	41600	41600	41600	0
117	20231108	185100	3571855400	41600	41600	41600	41600	0
118	20231108	185000	3571855400	41600	41600	41600	41600	0
119	20231108	184900	3571855400	41600	41600	41600	41600	0
120	20231108	184800	3571855400	41600	41600	41600	41600	0
121	20231108	184700	3571855400	41600	41600	41600	41600	0
122	20231108	184600	3571855400	41600	41600	41600	41600	761
123	20231108	184500	3571855400	41600	41600	41600	41600	0
124	20231108	184400	3571855400	41600	41600	41600	41600	0
125	20231108	184300	3571855400	41600	41600	41600	41600	0
126	20231108	184200	3571855400	41600	41600	41600	41600	0
127	20231108	184100	3571855400	41600	41600	41600	41600	0
128	20231108	184000	3571855400	41600	41600	41600	41600	0
129	20231108	183900	3571855400	41600	41600	41600	41600	0
130	20231108	183800	3571855400	41600	41600	41600	41600	0
131	20231108	183700	3571855400	41600	41600	41600	41600	0
132	20231108	183600	3571855400	41600	41600	41600	41600	0
133	20231108	183500	3571855400	41600	41600	41600	41600	0
134	20231108	183400	3571855400	41600	41600	41600	41600	0
135	20231108	183300	3571855400	41600	41600	41600	41600	0
136	20231108	183200	3571855400	41600	41600	41600	41600	0
137	20231108	183100	3571855400	41600	41600	41600	41600	0
138	20231108	183000	3571855400	41600	41600	41600	41600	0
139	20231108	182900	3571855400	41600	41600	41600	41600	0
140	20231108	182800	3571855400	41600	41600	41600	41600	0
141	20231108	182700	3571855400	41600	41600	41600	41600	0
142	20231108	182600	3571855400	41600	41600	41600	41600	0
143	20231108	182500	3571855400	41600	41600	41600	41600	0
144	20231108	182400	3571855400	41600	41600	41600	41600	0
145	20231108	182300	3571855400	41600	41600	41600	41600	0
146	20231108	182200	3571855400	41600	41600	41600	41600	0
147	20231108	182100	3571855400	41600	41600	41600	41600	0
148	20231108	182000	3571855400	41600	41600	41600	41600	0
149	20231108	181900	3571855400	41600	41600	41600	41600	0
150	20231108	181800	3571855400	41600	41600	41600	41600	0
151	20231108	181700	3571855400	41600	41600	41600	41600	0
152	20231108	181600	3571855400	41600	41600	41600	41600	761
153	20231108	181500	3571855400	41600	41600	41600	41600	0
154	20231108	181400	3571855400	41600	41600	41600	41600	0
155	20231108	181300	3571855400	41600	41600	41600	41600	0
156	20231108	181200	3571855400	41600	41600	41600	41600	0
157	20231108	181100	3571855400	41600	41600	41600	41600	0
158	20231108	181000	3571855400	41600	41600	41600	41600	0
159	20231108	180900	3571855400	41600	41600	41600	41600	0
160	20231108	180800	3571855400	41600	41600	41600	41600	0
161	20231108	180700	3571855400	41600	41600	41600	41600	0
162	20231108	180600	3571855400	41600	41600	41600	41600	0
163	20231108	180500	3571855400	41600	41600	41600	41600	0
164	20231108	180400	3571855400	41600	41600	41600	41600	0
165	20231108	180300	3571855400	41600	41600	41600	41600	0
166	20231108	180200	3571855400	41600	41600	41600	41600	0
167	20231108	180100	3571855400	41600	41600	41600	41600	0
168	20231108	180000	3571855400	41600	41600	41600	41600	0
169	20231108	175900	3571855400	41600	41600	41600	41600	0
170	20231108	175800	3571855400	41600	41600	41600	41600	0
171	20231108	175700	3571855400	41600	41600	41600	41600	0
172	20231108	175600	3571855400	41600	41600	41600	41600	0
173	20231108	175500	3571855400	41600	41600	41600	41600	0
174	20231108	175400	3571855400	41600	41600	41600	41600	0
175	20231108	175300	3571855400	41600	41600	41600	41600	0
176	20231108	175200	3571855400	41600	41600	41600	41600	0
177	20231108	175100	3571855400	41600	41600	41600	41600	0
178	20231108	175000	3571855400	41600	41600	41600	41600	0
179	20231108	174900	3571855400	41600	41600	41600	41600	0
180	20231108	174800	3571855400	41600	41600	41600	41600	0
181	20231108	174700	3571855400	41600	41600	41600	41600	0
182	20231108	174600	3571855400	41600	41600	41600	41600	761
183	20231108	174500	3571855400	41600	41600	41600	41600	0
184	20231108	174400	3571855400	41600	41600	41600	41600	0
185	20231108	174300	3571855400	41600	41600	41600	41600	0
186	20231108	174200	3571855400	41600	41600	41600	41600	0
187	20231108	174100	3571855400	41600	41600	41600	41600	0
188	20231108	174000	3571855400	41600	41600	41600	41600	0
189	20231108	173900	3571855400	41600	41600	41600	41600	0
190	20231108	173800	3571855400	41600	41600	41600	41600	0
191	20231108	173700	3571855400	41600	41600	41600	41600	0
192	20231108	173600	3571855400	41600	41600	41600	41600	0
193	20231108	173500	3571855400	41600	41600	41600	41600	0
194	20231108	173400	3571855400	41600	41600	41600	41600	0
195	20231108	173300	3571855400	41600	41600	41600	41600	0
196	20231108	173200	3571855400	41600	41600	41600	41600	0
197	20231108	173100	3571855400	41600	41600	41600	41600	0
198	20231108	173000	3571855400	41600	41600	41600	41600	0
199	20231108	172900	3571855400	41600	41600	41600	41600	0
200	20231108	172800	3571855400	41600	41600	41600	41600	0
201	20231108	172700	3571855400	41600	41600	41600	41600	0
202	20231108	172600	3571855400	41600	41600	41600	41600	0
203	20231108	172500	3571855400	41600	41600	41600	41600	0
204	20231108	172400	3571855400	41600	41600	41600	41600	0
205	20231108	172300	3571855400	41600	41600	41600	41600	0
206	20231108	172200	3571855400	41600	41600	41600	41600	0
207	20231108	172100	3571855400	41600	41600	41600	41600	0
208	20231108	172000	3571855400	41600	41600	41600	41600	0
209	20231108	171900	3571855400	41600	41600	41600	41600	0
210	20231108	171800	3571855400	41600	41600	41600	41600	0
211	20231108	171700	3571855400	41600	41600	41600	41600	0
212	20231108	171600	3571855400	41600	41600	41600	41600	761
213	20231108	171500	3571855400	41600	41600	41600	41600	0
214	20231108	171400	3571855400	41600	41600	41600	41600	0
215	20231108	171300	3571855400	41600	41600	41600	41600	0
216	20231108	171200	3571855400	41600	41600	41600	41600	0
217	20231108	171100	3571855400	41600	41600	41600	41600	0
218	20231108	171000	3571855400	41600	41600	41600	41600	0
219	20231108	170900	3571855400	41600	41600	41600	41600	0
220	20231108	170800	3571855400	41600	41600	41600	41600	0
221	20231108	170700	3571855400	41600	41600	41600	41600	0
222	20231108	170600	3571855400	41600	41600	41600	41600	0
223	20231108	170500	3571855400	41600	41600	41600	41600	0
224	20231108	170400	3571855400	41600	41600	41600	41600	0
225	20231108	170300	3571855400	41600	41600	41600	41600	0
226	20231108	170200	3571855400	41600	41600	41600	41600	0
227	20231108	170100	3571855400	41600	41600	41600	41600	0
228	20231108	170000	3571855400	41600	41600	41600	41600	0
229	20231108	165900	3571855400	41600	41600	41600	41600	0
230	20231108	165800	3571855400	41600	41600	41600	41600	0
231	20231108	165700	3571855400	41600	41600	41600	41600	0
232	20231108	165600	3571855400	41600	41600	41600	41600	0
233	20231108	165500	3571855400	41600	41600	41600	41600	0
234	20231108	165400	3571855400	41600	41600	41600	41600	0
235	20231108	165300	3571855400	41600	41600	41600	41600	0
236	20231108	165200	3571855400	41600	41600	41600	41600	0
237	20231108	165100	3571855400	41600	41600	41600	41600	0
238	20231108	165000	3571855400	41600	41600	41600	41600	0
239	20231108	164900	3571855400	41600	41600	41600	41600	0
240	20231108	164800	3571855400	41600	41600	41600	41600	0
241	20231108	164700	3571855400	41600	41600	41600	41600	0
242	20231108	164600	3571855400	41600	41600	41600	41600	761
243	20231108	164500	3571855400	41600	41600	41600	41600	0
244	20231108	164400	3571855400	41600	41600	41600	41600	0
245	20231108	164300	3571855400	41600	41600	41600	41600	0
246	20231108	164200	3571855400	41600	41600	41600	41600	0
247	20231108	164100	3571855400	41600	41600	41600	41600	0
248	20231108	164000	3571855400	41600	41600	41600	41600	0
249	20231108	163900	3571855400	41600	41600	41600	41600	0
250	20231108	163800	3571855400	41600	41600	41600	41600	0
251	20231108	163700	3571855400	41600	41600	41600	41600	0
252	20231108	163600	3571855400	41600	41600	41600	41600	0
253	20231108	163500	3571855400	41600	41600	41600	41600	0
254	20231108	163400	3571855400	41600	41600	41600	41600	0
255	20231108	163300	3571855400	41600	41600	41600	41600	0
256	20231108	163200	3571855400	41600	41600	41600	41600	0
257	20231108	163100	3571855400	41600	41600	41600	41600	0
258	20231108	163000	3571855400	41600	41600	41600	41600	0
259	20231108	162900	3571855400	41600	41600	41600	41600	0
260	20231108	162800	3571855400	41600	41600	41600	41600	0
261	20231108	162700	3571855400	41600	41600	41600	41600	0
262	20231108	162600	3571855400	41600	41600	41600	41600	0
263	20231108	162500	3571855400	41600	41600	41600	41600	0
264	20231108	162400	3571855400	41600	41600	41600	41600	0
265	20231108	162300	3571855400	41600	41600	41600	41600	0
266	20231108	162200	3571855400	41600	41600	41600	41600	0
267	20231108	162100	3571855400	41600	41600	41600	41600	0
268	20231108	162000	3571855400	41600	41600	41600	41600	0
269	20231108	161900	3571855400	41600	41600	41600	41600	0
270	20231108	161800	3571855400	41600	41600	41600	41600	0
271	20231108	161700	3571855400	41600	41600	41600	41600	0
272	20231108	161600	3571855400	41600	41600	41600	41600	761
273	20231108	161500	3571855400	41600	41600	41600	41600	0
274	20231108	161400	3571855400	41600	41600	41600	41600	0
275	20231108	161300	3571855400	41600	41600	41600	41600	0
276	20231108	161200	3571855400	41600	41600	41600	41600	0
277	20231108	161100	3571855400	41600	41600	41600	41600	0
278	20231108	161000	3571855400	41600	41600	41600	41600	0
279	20231108	160900	3571855400	41600	41600	41600	41600	0
280	20231108	160800	3571855400	41600	41600	41600	41600	0
281	20231108	160700	3571855400	41600	41600	41600	41600	0
282	20231108	160600	3571855400	41600	41600	41600	41600	0
283	20231108	160500	3571855400	41600	41600	41600	41600	0
284	20231108	160400	3571855400	41600	41600	41600	41600	0
285	20231108	160300	3571855400	41600	41600	41600	41600	0
286	20231108	160200	3571855400	41600	41600	41600	41600	0
287	20231108	160100	3571855400	41600	41600	41600	41600	0
288	20231108	160000	3571855400	41600	41600	41600	41600	0
289	20231108	155900	3571855400	41600	41600	41600	41600	0
290	20231108	155800	3571855400	41600	41600	41600	41600	0
291	20231108	155700	3571855400	41600	41600	41600	41600	0
292	20231108	155600	3571855400	41600	41600	41600	41600	0
293	20231108	155500	3571855400	41600	41600	41600	41600	0
294	20231108	155400	3571855400	41600	41600	41600	41600	0
295	20231108	155300	3571855400	41600	41600	41600	41600	0
296	20231108	155200	3571855400	41600	41600	41600	41600	0
297	20231108	155100	3571855400	41600	41600	41600	41600	0
298	20231108	155000	3571855400	41600	41600	41600	41600	0
299	20231108	154900	3571855400	41600	41600	41600	41600	0
300	20231108	154800	3571855400	41600	41600	41600	41600	0
301	20231108	154700	3571855400	41600	41600	41600	41600	0
302	20231108	154600	3571855400	41600	41600	41600	41600	761
303	20231108	154500	3571855400	41600	41600	41600	41600	0
304	20231108	154400	3571855400	41600	41600	41600	41600	0
305	20231108	154300	3571855400	41600	41600	41600	41600	0
306	20231108	154200	3571855400	41600	41600	41600	41600	0
307	20231108	154100	3571855400	41600	41600	41600	41600	0
308	20231108	154000	3571855400	41600	41600	41600	41600	0
309	20231108	153900	3571855400	41600	41600	41600	41600	0
310	20231108	153800	3571855400	41600	41600	41600	41600	0
311	20231108	153700	3571855400	41600	41600	41600	41600	0
312	20231108	153600	3571855400	41600	41600	41600	41600	0
313	20231108	153500	3571855400	41600	41600	41600	41600	0
314	20231108	153400	3571855400	41600	41600	41600	41600	0
315	20231108	153300	3571855400	41600	41600	41600	41600	0
316	20231108	153200	3571855400	41600	41600	41600	41600	0
317	20231108	153100	3571855400	41600	41600	41600	41600	0
318	20231108	153000	3571855400	41600	41600	41600	41600	761
319	20231108	152900	3540197800	41350	41350	41350	41350	0
320	20231108	152800	3540197800	41350	41350	41350	41350	0
321	20231108	152700	3540197800	41350	41350	41350	41350	0
322	20231108	152600	3540197800	41350	41350	41350	41350	0
323	20231108	152500	3540197800	41350	41350	41350	41350	0
324	20231108	152400	3540197800	41350	41350	41350	41350	0
325	20231108	152300	3540197800	41350	41350	41350	41350	0
326	20231108	152200	3540197800	41350	41350	41350	41350	0
327	20231108	152100	3540197800	41350	41350	41350	41350	0
328	20231108	152000	3540197800	41350	41350	41350	41350	0
329	20231108	151900	3540197800	41350	41550	41600	41350	493
330	20231108	151800	3519721050	41550	41550	41550	41550	1
331	20231108	151700	3519679500	41550	41450	41550	41450	284
332	20231108	151600	3507883200	41500	41400	41500	41300	146
333	20231108	151500	3501829100	41350	41400	41400	41250	470
334	20231108	151400	3482419200	41350	41350	41350	41350	61
335	20231108	151300	3479896850	41350	41400	41450	41350	124
336	20231108	151200	3474758800	41400	41350	41450	41350	146
337	20231108	151100	3468708100	41350	41400	41400	41350	85
338	20231108	151000	3465190350	41400	41350	41400	41350	137
339	20231108	150900	3459523800	41350	41400	41450	41350	363
340	20231108	150800	3444512250	41450	41400	41450	41400	15
341	20231108	150700	3443891150	41450	41300	41450	41300	51
342	20231108	150600	3441779750	41300	41300	41350	41300	37
343	20231108	150500	3440251050	41300	41350	41350	41300	134
344	20231108	150400	3434716150	41400	41350	41400	41350	30
345	20231108	150300	3433475050	41400	41350	41400	41300	314
346	20231108	150200	3420493250	41350	41400	41400	41350	184
347	20231108	150100	3412877550	41450	41400	41450	41350	323
348	20231108	150000	3399507100	41450	41500	41500	41400	42
349	20231108	145900	3397765500	41450	41550	41550	41400	158
350	20231108	145800	3391216800	41500	41550	41550	41500	129
351	20231108	145700	3385860600	41500	41500	41550	41500	58
352	20231108	145600	3383452650	41500	41550	41550	41500	407
353	20231108	145500	3366560550	41550	41650	41650	41500	514
354	20231108	145400	3345193350	41650	41650	41650	41650	30
355	20231108	145300	3343943850	41650	41650	41650	41650	12
356	20231108	145200	3343444050	41650	41600	41650	41600	37
357	20231108	145100	3341903850	41600	41600	41600	41600	35
358	20231108	145000	3340447850	41600	41600	41600	41600	22
359	20231108	144900	3339532650	41550	41650	41700	41550	183
360	20231108	144800	3331911700	41650	41600	41650	41600	137
361	20231108	144700	3326209550	41550	41600	41600	41550	44
362	20231108	144600	3324380700	41600	41550	41600	41500	172
363	20231108	144500	3317238500	41600	41550	41650	41550	162
364	20231108	144400	3310499300	41700	41550	41700	41550	50
365	20231108	144300	3308419400	41650	41650	41650	41650	20
366	20231108	144200	3307586400	41650	41650	41650	41650	12
367	20231108	144100	3307086600	41650	41650	41650	41600	56
368	20231108	144000	3304755600	41700	41700	41700	41550	49
369	20231108	143900	3302715600	41700	41700	41700	41700	59
370	20231108	143800	3300255300	41700	41700	41700	41700	37
371	20231108	143700	3298712400	41700	41650	41700	41650	71
372	20231108	143600	3295752300	41600	41650	41700	41600	122
373	20231108	143500	3290667800	41650	41600	41650	41600	235
374	20231108	143400	3280881550	41600	41600	41650	41600	130
375	20231108	143300	3275472550	41650	41600	41650	41550	96
376	20231108	143200	3271478500	41600	41650	41650	41550	75
377	20231108	143100	3268359150	41650	41650	41650	41650	20
378	20231108	143000	3267526150	41650	41650	41650	41600	32
379	20231108	142900	3266193750	41550	41600	41650	41450	392
380	20231108	142800	3249872150	41550	41600	41650	41550	32
381	20231108	142700	3248541050	41650	41600	41650	41550	56
382	20231108	142600	3246210750	41550	41550	41600	41550	25
383	20231108	142500	3245171850	41550	41550	41550	41450	61
384	20231108	142400	3242638800	41550	41550	41550	41550	19
385	20231108	142300	3241849350	41550	41550	41550	41550	29
386	20231108	142200	3240644400	41500	41550	41650	41500	162
387	20231108	142100	3233918700	41550	41450	41550	41450	47
388	20231108	142000	3231967950	41450	41500	41550	41450	39
389	20231108	141900	3230349800	41550	41550	41550	41550	22
390	20231108	141800	3229435700	41550	41400	41550	41400	61
391	20231108	141700	3226905050	41500	41500	41500	41500	10
392	20231108	141600	3226490050	41500	41550	41550	41450	68
393	20231108	141500	3223667850	41550	41550	41550	41550	10
394	20231108	141400	3223252350	41550	41450	41550	41450	78
395	20231108	141300	3220016250	41550	41550	41550	41550	52
396	20231108	141200	3217855650	41550	41550	41550	41550	10
397	20231108	141100	3217440150	41550	41500	41550	41500	30
398	20231108	141000	3216194650	41500	41450	41550	41450	83
399	20231108	140900	3212752300	41450	41550	41550	41450	130
400	20231108	140800	3207360800	41550	41550	41550	41450	35
401	20231108	140700	3205907850	41550	41500	41550	41450	141
402	20231108	140600	3200059150	41500	41600	41600	41500	27
403	20231108	140500	3198937750	41600	41600	41600	41600	39
404	20231108	140400	3197315350	41550	41650	41650	41550	201
405	20231108	140300	3188961450	41600	41550	41600	41550	214
406	20231108	140200	3180060350	41600	41600	41600	41600	42
407	20231108	140100	3178313150	41600	41600	41600	41600	19
408	20231108	140000	3177522750	41600	41600	41600	41600	20
409	20231108	135900	3176690750	41600	41550	41600	41500	48
410	20231108	135800	3174697200	41550	41550	41550	41550	28
411	20231108	135700	3173533800	41550	41500	41550	41500	9
412	20231108	135600	3173160250	41500	41500	41500	41500	46
413	20231108	135500	3171251250	41400	41500	41500	41400	38
414	20231108	135400	3169676050	41400	41500	41500	41400	61
415	20231108	135300	3167149550	41500	41500	41500	41450	26
416	20231108	135200	3166070600	41450	41450	41450	41450	92
417	20231108	135100	3162257200	41550	41450	41550	41400	624
418	20231108	135000	3136409150	41500	41450	41500	41450	200
419	20231108	134900	3128118600	41500	41450	41500	41450	128
420	20231108	134800	3122811900	41500	41550	41550	41450	244
421	20231108	134700	3112697250	41550	41550	41600	41500	342
422	20231108	134600	3098487950	41550	41650	41650	41550	312
423	20231108	134500	3085512750	41650	41650	41650	41650	20
424	20231108	134400	3084679750	41600	41650	41650	41600	184
425	20231108	134300	3077017100	41650	41750	41750	41650	3
426	20231108	134200	3076892050	41600	41800	41800	41600	535
427	20231108	134100	3054607950	41700	41700	41700	41700	0
428	20231108	134000	3054607950	41700	41800	41800	41700	38
429	20231108	133900	3053021350	41750	41750	41750	41750	22
430	20231108	133800	3052102850	41750	41650	41750	41650	90
431	20231108	133700	3048352350	41650	41750	41750	41650	52
432	20231108	133600	3046183300	41700	41800	41800	41700	23
433	20231108	133500	3045223700	41700	41800	41800	41700	82
434	20231108	133400	3041798500	41700	41700	41750	41700	46
435	20231108	133300	3039879200	41700	41700	41750	41700	49
436	20231108	133200	3037834900	41700	41700	41700	41700	1
437	20231108	133100	3037793200	41700	41700	41700	41700	38
438	20231108	133000	3036208600	41650	41650	41650	41650	5
439	20231108	132900	3036000350	41650	41600	41650	41600	34
440	20231108	132800	3034585200	41650	41600	41650	41550	334
441	20231108	132700	3020689250	41550	41550	41550	41550	56
442	20231108	132600	3018362450	41600	41500	41600	41500	40
443	20231108	132500	3016700250	41650	41650	41650	41500	217
444	20231108	132400	3007685750	41600	41600	41650	41550	352
445	20231108	132300	2993054950	41600	41650	41650	41600	579
446	20231108	132200	2968941950	41700	41800	41800	41650	62
447	20231108	132100	2966356850	41700	41800	41800	41700	412
448	20231108	132000	2949152800	41850	41850	41850	41850	32
449	20231108	131900	2947813600	41850	41850	41850	41800	28
450	20231108	131800	2946641900	41800	41800	41800	41800	18
451	20231108	131700	2945889500	41800	41800	41850	41800	73
452	20231108	131600	2942836500	41850	41850	41850	41850	9
453	20231108	131500	2942459850	41850	41850	41850	41850	21
454	20231108	131400	2941581000	41800	41850	41850	41800	38
455	20231108	131300	2939991650	41850	41850	41850	41850	20
456	20231108	131200	2939154650	41800	41800	41800	41800	0
457	20231108	131100	2939154650	41800	41800	41900	41800	87
458	20231108	131000	2935513850	41850	41850	41850	41850	57
459	20231108	130900	2933128400	41800	41800	41800	41800	151
460	20231108	130800	2926816600	41900	41800	41900	41800	38
461	20231108	130700	2925224500	41800	41800	41800	41800	31
462	20231108	130600	2923928700	41900	41850	41900	41850	179
463	20231108	130500	2916436550	41800	41800	41800	41800	24
464	20231108	130400	2915433350	41800	41800	41800	41800	37
465	20231108	130300	2913886750	41800	41900	41900	41800	127
466	20231108	130200	2908576850	41900	41800	41900	41800	56
467	20231108	130100	2906234450	41800	41900	41900	41800	33
468	20231108	130000	2904853050	41900	41850	41900	41800	75
469	20231108	125900	2901714000	41850	41850	41850	41850	61
470	20231108	125800	2899161150	41900	41900	41900	41900	126
471	20231108	125700	2893881750	41900	41900	41900	41850	62
472	20231108	125600	2891285100	41850	41850	41900	41850	96
473	20231108	125500	2887266100	41900	41900	41900	41900	102
474	20231108	125400	2882992300	41900	41850	41900	41850	41
475	20231108	125300	2881275350	41900	41900	41900	41900	47
476	20231108	125200	2879306050	41850	41850	41850	41800	137
477	20231108	125100	2873573500	41850	41900	41900	41800	70
478	20231108	125000	2870642050	41900	41850	41900	41800	61
479	20231108	124900	2868087650	41850	41850	41850	41850	47
480	20231108	124800	2866120700	41900	41850	41900	41850	75
481	20231108	124700	2862980850	41850	41850	41850	41850	26
482	20231108	124600	2861892750	41850	41850	41850	41850	39
483	20231108	124500	2860260600	41850	41750	41850	41750	69
484	20231108	124400	2857379750	41850	41850	41850	41750	97
485	20231108	124300	2853325050	41850	41800	41850	41800	97
486	20231108	124200	2849270400	41750	41700	41750	41650	356
487	20231108	124100	2834422750	41750	41750	41750	41650	66
488	20231108	124000	2831668950	41750	41700	41750	41650	719
489	20231108	123900	2801685750	41750	41750	41750	41750	92
490	20231108	123800	2797844750	41750	41900	41900	41750	344
491	20231108	123700	2783462300	41850	41900	41900	41850	97
492	20231108	123600	2779399300	41950	41950	41950	41950	0
493	20231108	123500	2779399300	41950	41900	41950	41850	125
494	20231108	123400	2774164650	41950	42000	42050	41850	669
495	20231108	123300	2746135900	42050	42000	42050	42000	21
496	20231108	123200	2745253800	42000	42050	42150	42000	436
497	20231108	123100	2726933100	42150	42150	42150	42000	97
498	20231108	123000	2722852650	42100	42150	42150	42100	71
499	20231108	122900	2719861250	42150	42150	42150	42100	26
500	20231108	122800	2718765650	42100	42100	42150	42050	72
501	20231108	122700	2715734250	42150	42150	42150	42150	27
502	20231108	122600	2714596200	42100	42100	42100	42050	90
503	20231108	122500	2710808100	42050	42100	42100	42050	306
504	20231108	122400	2697939100	42050	42050	42050	42050	13
505	20231108	122300	2697392450	42100	42000	42100	42000	72
506	20231108	122200	2694365050	42050	42050	42050	42050	0
507	20231108	122100	2694365050	42050	42000	42050	42000	53
508	20231108	122000	2692136650	42050	42100	42100	42050	55
509	20231108	121900	2689822500	42100	42150	42150	42050	171
510	20231108	121800	2682622150	42150	42100	42150	42100	2
511	20231108	121700	2682537900	42250	42200	42250	42150	145
512	20231108	121600	2676418750	42200	42250	42250	42200	62
513	20231108	121500	2673799500	42200	42250	42250	42200	97
514	20231108	121400	2669702200	42200	42200	42250	42200	22
515	20231108	121300	2668772800	42200	42200	42200	42200	35
516	20231108	121200	2667295800	42250	42150	42250	42150	117
517	20231108	121100	2662357300	42100	42100	42200	42100	21
518	20231108	121000	2661473000	42200	42150	42200	42150	302
519	20231108	120900	2648742400	42150	42150	42150	42150	53
520	20231108	120800	2646508450	42150	42150	42200	42150	73
521	20231108	120700	2643430500	42150	42150	42150	42150	1
522	20231108	120600	2643388350	42150	42100	42150	42100	43
523	20231108	120500	2641576850	42100	42100	42100	42100	46
524	20231108	120400	2639640250	42050	42050	42100	42050	37
525	20231108	120300	2638083500	42100	42050	42150	42050	91
526	20231108	120200	2634251300	42100	42200	42200	42100	176
527	20231108	120100	2626831950	42250	42250	42250	42250	26
528	20231108	120000	2625733450	42250	42200	42250	42200	53
529	20231108	115900	2623496200	42250	42200	42300	42200	63
530	20231108	115800	2620834350	42250	42300	42300	42250	48
531	20231108	115700	2618805800	42300	42250	42300	42250	64
532	20231108	115600	2616100800	42300	42300	42300	42300	50
533	20231108	115500	2613985800	42200	42200	42300	42200	70
534	20231108	115400	2611028100	42300	42250	42300	42250	55
535	20231108	115300	2608704200	42200	42250	42250	42200	55
536	20231108	115200	2606381450	42300	42250	42300	42250	72
537	20231108	115100	2603339000	42300	42300	42300	42300	27
538	20231108	115000	2602196900	42300	42300	42300	42250	32
539	20231108	114900	2600843700	42250	42250	42300	42200	69
540	20231108	114800	2597929000	42200	42150	42200	42150	62
541	20231108	114700	2595312700	42150	42200	42200	42100	37
542	20231108	114600	2593751900	42200	42200	42200	42200	28
543	20231108	114500	2592570300	42250	42250	42300	42200	100
544	20231108	114400	2588343550	42250	42250	42250	42250	22
545	20231108	114300	2587414050	42200	42150	42200	42150	52
546	20231108	114200	2585219750	42100	42100	42100	42100	18
547	20231108	114100	2584461950	42100	42250	42250	42100	80
548	20231108	114000	2581087850	42250	42250	42250	42200	536
549	20231108	113900	2558467250	42250	42250	42250	42250	22
550	20231108	113800	2557537750	42200	42250	42300	42150	221
551	20231108	113700	2548214450	42250	42250	42250	42250	27
552	20231108	113600	2547073700	42200	42250	42250	42200	22
553	20231108	113500	2546144300	42250	42200	42250	42150	28
554	20231108	113400	2544961850	42250	42300	42300	42200	78
555	20231108	113300	2541665500	42200	42250	42250	42200	41
556	20231108	113200	2539933300	42350	42300	42350	42300	43
557	20231108	113100	2538114000	42300	42350	42350	42300	73
558	20231108	113000	2535026050	42400	42350	42400	42350	74
559	20231108	112900	2531891150	42350	42300	42400	42300	79
560	20231108	112800	2528545550	42250	42300	42300	42250	92
561	20231108	112700	2524654500	42350	42450	42500	42300	178
562	20231108	112600	2517111050	42600	42550	42600	42500	281
563	20231108	112500	2505163450	42650	42400	42650	42400	589
564	20231108	112400	2480090900	42400	42300	42400	42300	179
565	20231108	112300	2472513000	42300	42150	42300	42150	67
566	20231108	112200	2469684650	42150	42250	42250	42150	93
567	20231108	112100	2465761950	42200	42200	42200	42200	37
568	20231108	112000	2464200550	42150	42250	42250	42150	117
569	20231108	111900	2459262400	42200	42300	42300	42200	54
570	20231108	111800	2456980500	42350	42350	42350	42250	360
571	20231108	111700	2441765300	42350	42400	42400	42350	25
572	20231108	111600	2440706000	42450	42300	42450	42300	185
573	20231108	111500	2432860500	42400	42300	42400	42200	380
574	20231108	111400	2416788250	42400	42400	42400	42300	238
575	20231108	111300	2406706950	42450	42400	42450	42400	74
576	20231108	111200	2403567550	42400	42350	42400	42350	69
577	20231108	111100	2400643650	42350	42350	42350	42350	20
578	20231108	111000	2399796650	42300	42300	42350	42300	38
579	20231108	110900	2398188850	42300	42200	42300	42200	192
580	20231108	110800	2390082550	42200	42300	42300	42200	302
581	20231108	110700	2377323050	42300	42350	42400	42300	47
582	20231108	110600	2375332350	42350	42350	42400	42350	66
583	20231108	110500	2372535150	42450	42300	42450	42250	271
584	20231108	110400	2361069950	42350	42550	42550	42350	410
585	20231108	110300	2343645400	42550	42600	42750	42400	584
586	20231108	110200	2318800250	42550	42600	42700	42550	307
587	20231108	110100	2305724300	42700	42650	42700	42600	204
588	20231108	110000	2297028900	42650	42650	42650	42550	346
589	20231108	105900	2282272150	42600	42650	42650	42550	190
590	20231108	105800	2274171800	42650	42550	42650	42550	193
591	20231108	105700	2265947100	42550	42600	42650	42550	152
592	20231108	105600	2259472100	42600	42550	42600	42500	268
593	20231108	105500	2248072700	42550	42450	42550	42450	126
594	20231108	105400	2242719750	42400	42300	42450	42300	146
595	20231108	105300	2236534700	42300	42500	42550	42300	201
596	20231108	105200	2227994700	42500	42600	42600	42500	203
597	20231108	105100	2219351350	42550	42300	42550	42300	266
598	20231108	105000	2208056250	42450	42600	42650	42150	1229
599	20231108	104900	2155889500	42650	42650	42700	42650	171
600	20231108	104800	2148589150	42650	42650	42700	42600	285
601	20231108	104700	2136439100	42650	42600	42650	42550	289
602	20231108	104600	2124118000	42700	42750	42750	42500	684
603	20231108	104500	2094958900	42750	42900	42900	42650	610
604	20231108	104400	2068894600	42900	42950	43100	42850	748
605	20231108	104300	2036767350	42900	42950	43050	42850	1409
606	20231108	104200	1976261700	42950	42700	43000	42650	2656
607	20231108	104100	1862443800	42650	42600	42700	42600	481
608	20231108	104000	1841933450	42600	42550	42600	42550	446
609	20231108	103900	1822946950	42550	42500	42550	42450	359
610	20231108	103800	1807690000	42500	42450	42500	42400	403
611	20231108	103700	1790574350	42400	42400	42500	42400	276
612	20231108	103600	1778854400	42400	42250	42400	42250	694
613	20231108	103500	1749480800	42250	42300	42300	42250	168
614	20231108	103400	1742380200	42300	42300	42300	42250	182
615	20231108	103300	1734682700	42300	42300	42350	42100	435
616	20231108	103200	1716315700	42350	42100	42350	41950	788
617	20231108	103100	1683159050	42050	42450	42450	42050	1375
618	20231108	103000	1624988450	42400	42550	42550	42400	971
619	20231108	102900	1583762650	42500	42300	42550	42300	1760
620	20231108	102800	1509127100	42300	42300	42350	42250	594
621	20231108	102700	1484002900	42300	42250	42350	42200	833
622	20231108	102600	1448769450	42250	42200	42300	42200	556
623	20231108	102500	1425276250	42200	42100	42200	42050	1103
624	20231108	102400	1378798200	42100	42000	42100	42000	931
625	20231108	102300	1339653050	42000	41750	42000	41750	3490
626	20231108	102200	1193535600	41750	41750	41800	41750	260
627	20231108	102100	1182672050	41750	41600	41800	41600	1126
628	20231108	102000	1135744350	41600	41700	41700	41550	221
629	20231108	101900	1126544900	41700	41500	41700	41500	2295
630	20231108	101800	1031123500	41500	41500	41500	41450	250
631	20231108	101700	1020754300	41500	41500	41500	41500	148
632	20231108	101600	1014612300	41450	41550	41550	41450	558
633	20231108	101500	991454800	41550	41400	41550	41400	1420
634	20231108	101400	932575100	41400	41400	41450	41400	377
635	20231108	101300	916967000	41400	41250	41400	41250	658
636	20231108	101200	889785450	41300	41250	41300	41250	190
637	20231108	101100	881946950	41250	41200	41250	41200	47
638	20231108	101000	880010000	41250	41250	41250	41250	15
639	20231108	100900	879391250	41250	41250	41250	41250	78
640	20231108	100800	876173750	41300	41250	41300	41250	25
641	20231108	100700	875142250	41250	41100	41250	41100	978
642	20231108	100600	834889500	41100	41100	41100	41100	20
643	20231108	100500	834067500	41150	41150	41150	41050	59
644	20231108	100400	831641550	41150	41050	41150	41050	21
645	20231108	100300	830778400	41100	41000	41100	41000	165
646	20231108	100200	824007500	41000	40950	41000	40950	30
647	20231108	100100	822778400	41000	41000	41000	41000	125
648	20231108	100000	817653400	41050	41000	41050	41000	59
649	20231108	095900	815231500	41000	40950	41000	40950	38
650	20231108	095800	813673600	40950	40850	40950	40850	124
651	20231108	095700	808597800	40950	40950	40950	40950	4
652	20231108	095600	808434000	40900	40900	40900	40900	12
653	20231108	095500	807943200	40850	40850	40850	40850	1
654	20231108	095400	807902350	40850	40950	40950	40850	40
655	20231108	095300	806267250	40950	40950	40950	40950	12
656	20231108	095200	805775850	40850	40900	40900	40850	94
657	20231108	095100	801933050	41000	40850	41000	40850	280
658	20231108	095000	790491650	40800	40850	40900	40800	94
659	20231108	094900	786652350	40900	41000	41000	40900	115
660	20231108	094800	781948750	41000	40950	41000	40950	34
661	20231108	094700	780556000	40950	40850	40950	40850	79
662	20231108	094600	777325200	40950	40900	40950	40900	7
663	20231108	094500	777038700	40900	41050	41050	40900	226
664	20231108	094400	767784200	40950	41000	41050	40950	170
665	20231108	094300	760816850	41100	41100	41100	41000	46
666	20231108	094200	758928150	41000	41000	41100	41000	47
667	20231108	094100	756999450	41000	41100	41100	41000	983
668	20231108	094000	716641950	41100	41250	41250	41100	690
669	20231108	093900	688231800	41250	41300	41300	41250	181
670	20231108	093800	680757600	41350	41350	41350	41350	0
671	20231108	093700	680757600	41350	41350	41400	41350	39
672	20231108	093600	679144900	41350	41350	41350	41350	36
673	20231108	093500	677656300	41400	41400	41400	41400	107
674	20231108	093400	673226500	41400	41400	41400	41400	15
675	20231108	093300	672605500	41400	41400	41400	41350	310
676	20231108	093200	659784750	41400	41400	41450	41400	410
677	20231108	093100	642795750	41400	41400	41400	41400	89
678	20231108	093000	639111150	41400	41400	41400	41400	11
679	20231108	092900	638655750	41450	41500	41550	41400	969
680	20231108	092800	598470000	41500	41250	41500	41200	1977
681	20231108	092700	516725000	41250	41250	41250	41200	99
682	20231108	092600	512642750	41250	41250	41300	41250	106
683	20231108	092500	508265900	41200	41200	41200	41150	25
684	20231108	092400	507236050	41200	41200	41250	41200	256
685	20231108	092300	496688750	41200	41300	41300	41200	278
686	20231108	092200	485218200	41300	41350	41350	41300	10
687	20231108	092100	484805050	41350	41300	41350	41300	72
688	20231108	092000	481831300	41300	41300	41350	41300	568
689	20231108	091900	458361350	41300	41350	41350	41250	44
690	20231108	091800	456543950	41300	41250	41300	41200	113
691	20231108	091700	451877850	41250	41200	41250	41200	269
692	20231108	091600	440783500	41200	41200	41200	41200	162
693	20231108	091500	434109100	41250	41250	41250	41250	0
694	20231108	091400	434109100	41250	41300	41300	41250	119
695	20231108	091300	429199700	41300	41350	41350	41300	127
696	20231108	091200	423953400	41350	41450	41450	41300	268
697	20231108	091100	412861500	41400	41300	41550	41300	1034
698	20231108	091000	370006500	41300	41150	41300	41100	278
699	20231108	090900	358555750	41150	41100	41300	41100	363
700	20231108	090800	343604900	41050	41050	41050	41050	2
701	20231108	090700	343522800	41050	40950	41050	40950	99
702	20231108	090600	339461850	40950	41000	41050	40950	236
703	20231108	090500	329791450	41000	41050	41150	41000	153
704	20231108	090400	323505300	41050	41100	41150	41000	264
705	20231108	090300	312664450	41300	41350	41350	41050	715
706	20231108	090200	283171650	41400	41200	41450	41200	1331
707	20231108	090100	228130850	41200	41400	41550	41200	2695
708	20231108	090000	116550850	41450	40600	41450	40600	2845