KissMeData/131290/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	201700	2556003400	41150	41150	41150	41150	829
3	20231108	201600	2556003400	41150	41150	41150	41150	0
4	20231108	201500	2556003400	41150	41150	41150	41150	0
5	20231108	201400	2556003400	41150	41150	41150	41150	0
6	20231108	201300	2556003400	41150	41150	41150	41150	0
7	20231108	201200	2556003400	41150	41150	41150	41150	0
8	20231108	201100	2556003400	41150	41150	41150	41150	0
9	20231108	201000	2556003400	41150	41150	41150	41150	0
10	20231108	200900	2556003400	41150	41150	41150	41150	0
11	20231108	200800	2556003400	41150	41150	41150	41150	0
12	20231108	200700	2556003400	41150	41150	41150	41150	0
13	20231108	200600	2556003400	41150	41150	41150	41150	0
14	20231108	200500	2556003400	41150	41150	41150	41150	0
15	20231108	200400	2556003400	41150	41150	41150	41150	0
16	20231108	200300	2556003400	41150	41150	41150	41150	0
17	20231108	200200	2556003400	41150	41150	41150	41150	0
18	20231108	200100	2556003400	41150	41150	41150	41150	0
19	20231108	200000	2556003400	41150	41150	41150	41150	0
20	20231108	195900	2556003400	41150	41150	41150	41150	0
21	20231108	195800	2556003400	41150	41150	41150	41150	0
22	20231108	195700	2556003400	41150	41150	41150	41150	0
23	20231108	195600	2556003400	41150	41150	41150	41150	0
24	20231108	195500	2556003400	41150	41150	41150	41150	0
25	20231108	195400	2556003400	41150	41150	41150	41150	0
26	20231108	195300	2556003400	41150	41150	41150	41150	0
27	20231108	195200	2556003400	41150	41150	41150	41150	0
28	20231108	195100	2556003400	41150	41150	41150	41150	0
29	20231108	195000	2556003400	41150	41150	41150	41150	0
30	20231108	194900	2556003400	41150	41150	41150	41150	0
31	20231108	194800	2556003400	41150	41150	41150	41150	0
32	20231108	194700	2556003400	41150	41150	41150	41150	829
33	20231108	194600	2556003400	41150	41150	41150	41150	0
34	20231108	194500	2556003400	41150	41150	41150	41150	0
35	20231108	194400	2556003400	41150	41150	41150	41150	0
36	20231108	194300	2556003400	41150	41150	41150	41150	0
37	20231108	194200	2556003400	41150	41150	41150	41150	0
38	20231108	194100	2556003400	41150	41150	41150	41150	0
39	20231108	194000	2556003400	41150	41150	41150	41150	0
40	20231108	193900	2556003400	41150	41150	41150	41150	0
41	20231108	193800	2556003400	41150	41150	41150	41150	0
42	20231108	193700	2556003400	41150	41150	41150	41150	0
43	20231108	193600	2556003400	41150	41150	41150	41150	0
44	20231108	193500	2556003400	41150	41150	41150	41150	0
45	20231108	193400	2556003400	41150	41150	41150	41150	0
46	20231108	193300	2556003400	41150	41150	41150	41150	0
47	20231108	193200	2556003400	41150	41150	41150	41150	0
48	20231108	193100	2556003400	41150	41150	41150	41150	0
49	20231108	193000	2556003400	41150	41150	41150	41150	0
50	20231108	192900	2556003400	41150	41150	41150	41150	0
51	20231108	192800	2556003400	41150	41150	41150	41150	0
52	20231108	192700	2556003400	41150	41150	41150	41150	0
53	20231108	192600	2556003400	41150	41150	41150	41150	0
54	20231108	192500	2556003400	41150	41150	41150	41150	0
55	20231108	192400	2556003400	41150	41150	41150	41150	0
56	20231108	192300	2556003400	41150	41150	41150	41150	0
57	20231108	192200	2556003400	41150	41150	41150	41150	0
58	20231108	192100	2556003400	41150	41150	41150	41150	0
59	20231108	192000	2556003400	41150	41150	41150	41150	0
60	20231108	191900	2556003400	41150	41150	41150	41150	0
61	20231108	191800	2556003400	41150	41150	41150	41150	0
62	20231108	191700	2556003400	41150	41150	41150	41150	829
63	20231108	191600	2556003400	41150	41150	41150	41150	0
64	20231108	191500	2556003400	41150	41150	41150	41150	0
65	20231108	191400	2556003400	41150	41150	41150	41150	0
66	20231108	191300	2556003400	41150	41150	41150	41150	0
67	20231108	191200	2556003400	41150	41150	41150	41150	0
68	20231108	191100	2556003400	41150	41150	41150	41150	0
69	20231108	191000	2556003400	41150	41150	41150	41150	0
70	20231108	190900	2556003400	41150	41150	41150	41150	0
71	20231108	190800	2556003400	41150	41150	41150	41150	0
72	20231108	190700	2556003400	41150	41150	41150	41150	0
73	20231108	190600	2556003400	41150	41150	41150	41150	0
74	20231108	190500	2556003400	41150	41150	41150	41150	0
75	20231108	190400	2556003400	41150	41150	41150	41150	0
76	20231108	190300	2556003400	41150	41150	41150	41150	0
77	20231108	190200	2556003400	41150	41150	41150	41150	0
78	20231108	190100	2556003400	41150	41150	41150	41150	0
79	20231108	190000	2556003400	41150	41150	41150	41150	0
80	20231108	185900	2556003400	41150	41150	41150	41150	0
81	20231108	185800	2556003400	41150	41150	41150	41150	0
82	20231108	185700	2556003400	41150	41150	41150	41150	0
83	20231108	185600	2556003400	41150	41150	41150	41150	0
84	20231108	185500	2556003400	41150	41150	41150	41150	0
85	20231108	185400	2556003400	41150	41150	41150	41150	0
86	20231108	185300	2556003400	41150	41150	41150	41150	0
87	20231108	185200	2556003400	41150	41150	41150	41150	0
88	20231108	185100	2556003400	41150	41150	41150	41150	0
89	20231108	185000	2556003400	41150	41150	41150	41150	0
90	20231108	184900	2556003400	41150	41150	41150	41150	0
91	20231108	184800	2556003400	41150	41150	41150	41150	0
92	20231108	184700	2556003400	41150	41150	41150	41150	829
93	20231108	184600	2556003400	41150	41150	41150	41150	0
94	20231108	184500	2556003400	41150	41150	41150	41150	0
95	20231108	184400	2556003400	41150	41150	41150	41150	0
96	20231108	184300	2556003400	41150	41150	41150	41150	0
97	20231108	184200	2556003400	41150	41150	41150	41150	0
98	20231108	184100	2556003400	41150	41150	41150	41150	0
99	20231108	184000	2556003400	41150	41150	41150	41150	0
100	20231108	183900	2556003400	41150	41150	41150	41150	0
101	20231108	183800	2556003400	41150	41150	41150	41150	0
102	20231108	183700	2556003400	41150	41150	41150	41150	0
103	20231108	183600	2556003400	41150	41150	41150	41150	0
104	20231108	183500	2556003400	41150	41150	41150	41150	0
105	20231108	183400	2556003400	41150	41150	41150	41150	0
106	20231108	183300	2556003400	41150	41150	41150	41150	0
107	20231108	183200	2556003400	41150	41150	41150	41150	0
108	20231108	183100	2556003400	41150	41150	41150	41150	0
109	20231108	183000	2556003400	41150	41150	41150	41150	0
110	20231108	182900	2556003400	41150	41150	41150	41150	0
111	20231108	182800	2556003400	41150	41150	41150	41150	0
112	20231108	182700	2556003400	41150	41150	41150	41150	0
113	20231108	182600	2556003400	41150	41150	41150	41150	0
114	20231108	182500	2556003400	41150	41150	41150	41150	0
115	20231108	182400	2556003400	41150	41150	41150	41150	0
116	20231108	182300	2556003400	41150	41150	41150	41150	0
117	20231108	182200	2556003400	41150	41150	41150	41150	0
118	20231108	182100	2556003400	41150	41150	41150	41150	0
119	20231108	182000	2556003400	41150	41150	41150	41150	0
120	20231108	181900	2556003400	41150	41150	41150	41150	0
121	20231108	181800	2556003400	41150	41150	41150	41150	0
122	20231108	181700	2556003400	41150	41150	41150	41150	829
123	20231108	181600	2556003400	41150	41150	41150	41150	0
124	20231108	181500	2556003400	41150	41150	41150	41150	0
125	20231108	181400	2556003400	41150	41150	41150	41150	0
126	20231108	181300	2556003400	41150	41150	41150	41150	0
127	20231108	181200	2556003400	41150	41150	41150	41150	0
128	20231108	181100	2556003400	41150	41150	41150	41150	0
129	20231108	181000	2556003400	41150	41150	41150	41150	0
130	20231108	180900	2556003400	41150	41150	41150	41150	0
131	20231108	180800	2556003400	41150	41150	41150	41150	0
132	20231108	180700	2556003400	41150	41150	41150	41150	0
133	20231108	180600	2556003400	41150	41150	41150	41150	0
134	20231108	180500	2556003400	41150	41150	41150	41150	0
135	20231108	180400	2556003400	41150	41150	41150	41150	0
136	20231108	180300	2556003400	41150	41150	41150	41150	0
137	20231108	180200	2556003400	41150	41150	41150	41150	0
138	20231108	180100	2556003400	41150	41150	41150	41150	0
139	20231108	180000	2556003400	41150	41150	41150	41150	0
140	20231108	175900	2556003400	41150	41150	41150	41150	0
141	20231108	175800	2556003400	41150	41150	41150	41150	0
142	20231108	175700	2556003400	41150	41150	41150	41150	0
143	20231108	175600	2556003400	41150	41150	41150	41150	0
144	20231108	175500	2556003400	41150	41150	41150	41150	0
145	20231108	175400	2556003400	41150	41150	41150	41150	0
146	20231108	175300	2556003400	41150	41150	41150	41150	0
147	20231108	175200	2556003400	41150	41150	41150	41150	0
148	20231108	175100	2556003400	41150	41150	41150	41150	0
149	20231108	175000	2556003400	41150	41150	41150	41150	0
150	20231108	174900	2556003400	41150	41150	41150	41150	0
151	20231108	174800	2556003400	41150	41150	41150	41150	0
152	20231108	174700	2556003400	41150	41150	41150	41150	829
153	20231108	174600	2556003400	41150	41150	41150	41150	0
154	20231108	174500	2556003400	41150	41150	41150	41150	0
155	20231108	174400	2556003400	41150	41150	41150	41150	0
156	20231108	174300	2556003400	41150	41150	41150	41150	0
157	20231108	174200	2556003400	41150	41150	41150	41150	0
158	20231108	174100	2556003400	41150	41150	41150	41150	0
159	20231108	174000	2556003400	41150	41150	41150	41150	0
160	20231108	173900	2556003400	41150	41150	41150	41150	0
161	20231108	173800	2556003400	41150	41150	41150	41150	0
162	20231108	173700	2556003400	41150	41150	41150	41150	0
163	20231108	173600	2556003400	41150	41150	41150	41150	0
164	20231108	173500	2556003400	41150	41150	41150	41150	0
165	20231108	173400	2556003400	41150	41150	41150	41150	0
166	20231108	173300	2556003400	41150	41150	41150	41150	0
167	20231108	173200	2556003400	41150	41150	41150	41150	0
168	20231108	173100	2556003400	41150	41150	41150	41150	0
169	20231108	173000	2556003400	41150	41150	41150	41150	0
170	20231108	172900	2556003400	41150	41150	41150	41150	0
171	20231108	172800	2556003400	41150	41150	41150	41150	0
172	20231108	172700	2556003400	41150	41150	41150	41150	0
173	20231108	172600	2556003400	41150	41150	41150	41150	0
174	20231108	172500	2556003400	41150	41150	41150	41150	0
175	20231108	172400	2556003400	41150	41150	41150	41150	0
176	20231108	172300	2556003400	41150	41150	41150	41150	0
177	20231108	172200	2556003400	41150	41150	41150	41150	0
178	20231108	172100	2556003400	41150	41150	41150	41150	0
179	20231108	172000	2556003400	41150	41150	41150	41150	0
180	20231108	171900	2556003400	41150	41150	41150	41150	0
181	20231108	171800	2556003400	41150	41150	41150	41150	0
182	20231108	171700	2556003400	41150	41150	41150	41150	829
183	20231108	171600	2556003400	41150	41150	41150	41150	0
184	20231108	171500	2556003400	41150	41150	41150	41150	0
185	20231108	171400	2556003400	41150	41150	41150	41150	0
186	20231108	171300	2556003400	41150	41150	41150	41150	0
187	20231108	171200	2556003400	41150	41150	41150	41150	0
188	20231108	171100	2556003400	41150	41150	41150	41150	0
189	20231108	171000	2556003400	41150	41150	41150	41150	0
190	20231108	170900	2556003400	41150	41150	41150	41150	0
191	20231108	170800	2556003400	41150	41150	41150	41150	0
192	20231108	170700	2556003400	41150	41150	41150	41150	0
193	20231108	170600	2556003400	41150	41150	41150	41150	0
194	20231108	170500	2556003400	41150	41150	41150	41150	0
195	20231108	170400	2556003400	41150	41150	41150	41150	0
196	20231108	170300	2556003400	41150	41150	41150	41150	0
197	20231108	170200	2556003400	41150	41150	41150	41150	0
198	20231108	170100	2556003400	41150	41150	41150	41150	0
199	20231108	170000	2556003400	41150	41150	41150	41150	0
200	20231108	165900	2556003400	41150	41150	41150	41150	0
201	20231108	165800	2556003400	41150	41150	41150	41150	0
202	20231108	165700	2556003400	41150	41150	41150	41150	0
203	20231108	165600	2556003400	41150	41150	41150	41150	0
204	20231108	165500	2556003400	41150	41150	41150	41150	0
205	20231108	165400	2556003400	41150	41150	41150	41150	0
206	20231108	165300	2556003400	41150	41150	41150	41150	0
207	20231108	165200	2556003400	41150	41150	41150	41150	0
208	20231108	165100	2556003400	41150	41150	41150	41150	0
209	20231108	165000	2556003400	41150	41150	41150	41150	0
210	20231108	164900	2556003400	41150	41150	41150	41150	0
211	20231108	164800	2556003400	41150	41150	41150	41150	0
212	20231108	164700	2556003400	41150	41150	41150	41150	829
213	20231108	164600	2556003400	41150	41150	41150	41150	0
214	20231108	164500	2556003400	41150	41150	41150	41150	0
215	20231108	164400	2556003400	41150	41150	41150	41150	0
216	20231108	164300	2556003400	41150	41150	41150	41150	0
217	20231108	164200	2556003400	41150	41150	41150	41150	0
218	20231108	164100	2556003400	41150	41150	41150	41150	0
219	20231108	164000	2556003400	41150	41150	41150	41150	0
220	20231108	163900	2556003400	41150	41150	41150	41150	0
221	20231108	163800	2556003400	41150	41150	41150	41150	0
222	20231108	163700	2556003400	41150	41150	41150	41150	0
223	20231108	163600	2556003400	41150	41150	41150	41150	0
224	20231108	163500	2556003400	41150	41150	41150	41150	0
225	20231108	163400	2556003400	41150	41150	41150	41150	0
226	20231108	163300	2556003400	41150	41150	41150	41150	0
227	20231108	163200	2556003400	41150	41150	41150	41150	0
228	20231108	163100	2556003400	41150	41150	41150	41150	0
229	20231108	163000	2556003400	41150	41150	41150	41150	0
230	20231108	162900	2556003400	41150	41150	41150	41150	0
231	20231108	162800	2556003400	41150	41150	41150	41150	0
232	20231108	162700	2556003400	41150	41150	41150	41150	0
233	20231108	162600	2556003400	41150	41150	41150	41150	0
234	20231108	162500	2556003400	41150	41150	41150	41150	0
235	20231108	162400	2556003400	41150	41150	41150	41150	0
236	20231108	162300	2556003400	41150	41150	41150	41150	0
237	20231108	162200	2556003400	41150	41150	41150	41150	0
238	20231108	162100	2556003400	41150	41150	41150	41150	0
239	20231108	162000	2556003400	41150	41150	41150	41150	0
240	20231108	161900	2556003400	41150	41150	41150	41150	0
241	20231108	161800	2556003400	41150	41150	41150	41150	0
242	20231108	161700	2556003400	41150	41150	41150	41150	829
243	20231108	161600	2556003400	41150	41150	41150	41150	0
244	20231108	161500	2556003400	41150	41150	41150	41150	0
245	20231108	161400	2556003400	41150	41150	41150	41150	0
246	20231108	161300	2556003400	41150	41150	41150	41150	0
247	20231108	161200	2556003400	41150	41150	41150	41150	0
248	20231108	161100	2556003400	41150	41150	41150	41150	0
249	20231108	161000	2556003400	41150	41150	41150	41150	0
250	20231108	160900	2556003400	41150	41150	41150	41150	0
251	20231108	160800	2556003400	41150	41150	41150	41150	0
252	20231108	160700	2556003400	41150	41150	41150	41150	0
253	20231108	160600	2556003400	41150	41150	41150	41150	0
254	20231108	160500	2556003400	41150	41150	41150	41150	0
255	20231108	160400	2556003400	41150	41150	41150	41150	0
256	20231108	160300	2556003400	41150	41150	41150	41150	0
257	20231108	160200	2556003400	41150	41150	41150	41150	0
258	20231108	160100	2556003400	41150	41150	41150	41150	0
259	20231108	160000	2556003400	41150	41150	41150	41150	0
260	20231108	155900	2556003400	41150	41150	41150	41150	0
261	20231108	155800	2556003400	41150	41150	41150	41150	0
262	20231108	155700	2556003400	41150	41150	41150	41150	0
263	20231108	155600	2556003400	41150	41150	41150	41150	0
264	20231108	155500	2556003400	41150	41150	41150	41150	0
265	20231108	155400	2556003400	41150	41150	41150	41150	0
266	20231108	155300	2556003400	41150	41150	41150	41150	0
267	20231108	155200	2556003400	41150	41150	41150	41150	0
268	20231108	155100	2556003400	41150	41150	41150	41150	0
269	20231108	155000	2556003400	41150	41150	41150	41150	0
270	20231108	154900	2556003400	41150	41150	41150	41150	0
271	20231108	154800	2556003400	41150	41150	41150	41150	0
272	20231108	154700	2556003400	41150	41150	41150	41150	829
273	20231108	154600	2556003400	41150	41150	41150	41150	0
274	20231108	154500	2556003400	41150	41150	41150	41150	0
275	20231108	154400	2556003400	41150	41150	41150	41150	0
276	20231108	154300	2556003400	41150	41150	41150	41150	0
277	20231108	154200	2556003400	41150	41150	41150	41150	0
278	20231108	154100	2556003400	41150	41150	41150	41150	0
279	20231108	154000	2556003400	41150	41150	41150	41150	0
280	20231108	153900	2556003400	41150	41150	41150	41150	0
281	20231108	153800	2556003400	41150	41150	41150	41150	0
282	20231108	153700	2556003400	41150	41150	41150	41150	0
283	20231108	153600	2556003400	41150	41150	41150	41150	0
284	20231108	153500	2556003400	41150	41150	41150	41150	0
285	20231108	153400	2556003400	41150	41150	41150	41150	0
286	20231108	153300	2556003400	41150	41150	41150	41150	0
287	20231108	153200	2556003400	41150	41150	41150	41150	0
288	20231108	153100	2556003400	41150	41150	41150	41150	0
289	20231108	153000	2556003400	41150	41150	41150	41150	829
290	20231108	152900	2521890050	41400	41400	41400	41400	0
291	20231108	152800	2521890050	41400	41400	41400	41400	0
292	20231108	152700	2521890050	41400	41400	41400	41400	0
293	20231108	152600	2521890050	41400	41400	41400	41400	0
294	20231108	152500	2521890050	41400	41400	41400	41400	0
295	20231108	152400	2521890050	41400	41400	41400	41400	0
296	20231108	152300	2521890050	41400	41400	41400	41400	0
297	20231108	152200	2521890050	41400	41400	41400	41400	0
298	20231108	152100	2521890050	41400	41400	41400	41400	0
299	20231108	152000	2521890050	41400	41400	41400	41400	0
300	20231108	151900	2521890050	41400	41400	41400	41350	74
301	20231108	151800	2518827000	41400	41400	41400	41400	3
302	20231108	151700	2518702800	41400	41400	41400	41300	295
303	20231108	151600	2506495600	41400	41400	41400	41350	1320
304	20231108	151500	2451888850	41400	41400	41400	41350	34
305	20231108	151400	2450482300	41400	41300	41400	41300	160
306	20231108	151300	2443866750	41300	41300	41350	41300	20
307	20231108	151200	2443040450	41250	41250	41300	41250	60
308	20231108	151100	2440563750	41250	41250	41250	41250	124
309	20231108	151000	2435448750	41250	41200	41250	41200	119
310	20231108	150900	2430541100	41250	41200	41250	41200	77
311	20231108	150800	2427368550	41250	41250	41250	41250	75
312	20231108	150700	2424274800	41250	41300	41300	41200	27
313	20231108	150600	2423160150	41300	41250	41300	41200	180
314	20231108	150500	2415735950	41250	41250	41250	41200	12
315	20231108	150400	2415241000	41250	41300	41300	41200	51
316	20231108	150300	2413137100	41300	41300	41300	41300	5
317	20231108	150200	2412930600	41300	41200	41300	41200	206
318	20231108	150100	2404442900	41250	41300	41350	41250	380
319	20231108	150000	2388765600	41300	41350	41400	41300	245
320	20231108	145900	2378634650	41300	41250	41300	41250	154
321	20231108	145800	2372278800	41250	41350	41350	41250	252
322	20231108	145700	2361866550	41300	41350	41350	41250	85
323	20231108	145600	2358353450	41350	41300	41350	41250	54
324	20231108	145500	2356123200	41300	41350	41350	41300	94
325	20231108	145400	2352237100	41350	41300	41350	41250	12
326	20231108	145300	2351741150	41300	41300	41300	41300	18
327	20231108	145200	2350997750	41300	41200	41300	41200	61
328	20231108	145100	2348479900	41200	41350	41350	41200	124
329	20231108	145000	2343363350	41350	41300	41350	41300	14
330	20231108	144900	2342785000	41250	41300	41300	41250	8
331	20231108	144800	2342454650	41300	41250	41300	41250	100
332	20231108	144700	2338327750	41250	41150	41250	41150	445
333	20231108	144600	2319985800	41150	41100	41200	41100	211
334	20231108	144500	2311303650	41150	41150	41150	41100	90
335	20231108	144400	2307604250	41100	41100	41100	41100	273
336	20231108	144300	2296383950	41100	41100	41150	41100	49
337	20231108	144200	2294369950	41150	41100	41150	41100	227
338	20231108	144100	2285039350	41100	41100	41100	41100	15
339	20231108	144000	2284422850	41100	41100	41200	41050	317
340	20231108	143900	2271389450	41150	41100	41150	41050	98
341	20231108	143800	2267360900	41100	41050	41100	41050	153
342	20231108	143700	2261077450	41100	41100	41100	41050	82
343	20231108	143600	2257707750	41050	41100	41100	41050	71
344	20231108	143500	2254790100	41050	41100	41150	41050	406
345	20231108	143400	2238105700	41200	41100	41200	41100	41
346	20231108	143300	2236420400	41100	41100	41100	41100	65
347	20231108	143200	2233748900	41150	41150	41300	41150	173
348	20231108	143100	2226629800	41300	41350	41350	41200	919
349	20231108	143000	2188733300	41250	41300	41300	41250	219
350	20231108	142900	2179698350	41350	41300	41350	41250	324
351	20231108	142800	2166317000	41350	41300	41350	41300	14
352	20231108	142700	2165738150	41300	41300	41300	41300	0
353	20231108	142600	2165738150	41300	41300	41300	41250	68
354	20231108	142500	2162929800	41300	41250	41350	41250	414
355	20231108	142400	2145849100	41350	41350	41350	41250	45
356	20231108	142300	2143992650	41250	41300	41350	41250	394
357	20231108	142200	2127736100	41300	41300	41400	41250	125
358	20231108	142100	2122575750	41250	41250	41250	41250	113
359	20231108	142000	2117914500	41200	41250	41300	41200	126
360	20231108	141900	2112716200	41200	41250	41250	41200	77
361	20231108	141800	2109540750	41250	41250	41250	41250	177
362	20231108	141700	2102239500	41250	41250	41300	41250	92
363	20231108	141600	2098443250	41300	41300	41350	41300	370
364	20231108	141500	2083162000	41350	41300	41350	41300	138
365	20231108	141400	2077459500	41300	41400	41450	41300	454
366	20231108	141300	2058679400	41450	41450	41450	41450	1
367	20231108	141200	2058637950	41400	41400	41450	41400	149
368	20231108	141100	2052469250	41450	41400	41450	41400	91
369	20231108	141000	2048701050	41450	41400	41450	41400	5
370	20231108	140900	2048493850	41400	41400	41400	41400	2
371	20231108	140800	2048411050	41450	41400	41450	41400	74
372	20231108	140700	2045344600	41450	41450	41450	41450	2
373	20231108	140600	2045261700	41450	41400	41450	41400	104
374	20231108	140500	2040953050	41450	41400	41450	41400	137
375	20231108	140400	2035281150	41400	41400	41400	41400	1
376	20231108	140300	2035239750	41450	41600	41600	41450	1047
377	20231108	140200	1991790600	41550	41600	41600	41550	18
378	20231108	140100	1991042650	41600	41600	41600	41600	1
379	20231108	140000	1991001050	41500	41500	41500	41500	17
380	20231108	135900	1990295550	41600	41500	41600	41500	197
381	20231108	135800	1982112650	41400	41450	41500	41400	41
382	20231108	135700	1980411450	41450	41450	41450	41400	52
383	20231108	135600	1978256100	41450	41450	41450	41400	110
384	20231108	135500	1973698500	41450	41400	41450	41400	70
385	20231108	135400	1970800400	41400	41400	41400	41400	2
386	20231108	135300	1970717600	41400	41400	41400	41400	81
387	20231108	135200	1967364200	41500	41500	41500	41500	3
388	20231108	135100	1967239700	41400	41400	41400	41400	2
389	20231108	135000	1967156900	41400	41450	41500	41400	21
390	20231108	134900	1966286400	41450	41550	41550	41400	170
391	20231108	134800	1959239350	41450	41450	41450	41450	3
392	20231108	134700	1959115000	41500	41450	41500	41450	2
393	20231108	134600	1959032050	41450	41550	41550	41450	130
394	20231108	134500	1953634300	41600	41550	41600	41550	47
395	20231108	134400	1951681350	41550	41550	41550	41550	0
396	20231108	134300	1951681350	41550	41600	41600	41550	95
397	20231108	134200	1947732800	41650	41600	41650	41600	12
398	20231108	134100	1947233500	41650	41650	41650	41650	0
399	20231108	134000	1947233500	41650	41600	41650	41550	220
400	20231108	133900	1938073000	41600	41600	41650	41450	561
401	20231108	133800	1914784200	41600	41550	41600	41550	46
402	20231108	133700	1912872400	41550	41550	41600	41550	122
403	20231108	133600	1907802300	41600	41700	41700	41600	13
404	20231108	133500	1907261200	41550	41450	41550	41450	306
405	20231108	133400	1894562200	41400	41350	41450	41350	171
406	20231108	133300	1887477400	41350	41400	41400	41350	18
407	20231108	133200	1886732250	41400	41400	41400	41300	430
408	20231108	133100	1868951450	41400	41350	41450	41350	92
409	20231108	133000	1865142900	41350	41450	41450	41350	644
410	20231108	132900	1838488950	41450	41550	41550	41450	84
411	20231108	132800	1835005550	41450	41550	41550	41450	619
412	20231108	132700	1809319100	41500	41550	41550	41500	95
413	20231108	132600	1805375050	41600	41650	41650	41550	422
414	20231108	132500	1787829400	41650	41800	41800	41650	1148
415	20231108	132400	1739880950	41800	41850	41850	41800	82
416	20231108	132300	1736450050	41850	41850	41850	41850	68
417	20231108	132200	1733604250	41850	41850	41850	41800	32
418	20231108	132100	1732265100	41850	41850	41900	41850	454
419	20231108	132000	1713264800	41850	41850	41850	41850	40
420	20231108	131900	1711590800	41900	41900	41900	41850	7
421	20231108	131800	1711297550	41850	41850	41900	41850	61
422	20231108	131700	1708744650	41850	41850	41850	41850	27
423	20231108	131600	1707614700	41900	41900	41900	41900	29
424	20231108	131500	1706399600	41850	41850	41900	41850	112
425	20231108	131400	1701712150	41850	41800	41850	41800	43
426	20231108	131300	1699914650	41800	41900	41900	41800	178
427	20231108	131200	1692472000	41900	41850	41900	41850	966
428	20231108	131100	1652040750	41800	41800	41850	41800	75
429	20231108	131000	1648902800	41800	41850	41850	41800	41
430	20231108	130900	1647188800	41850	41850	41850	41850	4
431	20231108	130800	1647021400	41850	41850	41850	41800	25
432	20231108	130700	1645975200	41800	41800	41800	41800	0
433	20231108	130600	1645975200	41800	41750	41850	41750	84
434	20231108	130500	1642465700	41750	41800	41800	41750	10
435	20231108	130400	1642047800	41800	41800	41800	41800	3
436	20231108	130300	1641922400	41800	41800	41800	41800	22
437	20231108	130200	1641002800	41800	41750	41800	41700	92
438	20231108	130100	1637161550	41800	41750	41800	41750	5
439	20231108	130000	1636952600	41800	41750	41800	41750	32
440	20231108	125900	1635616300	41800	41800	41800	41750	22
441	20231108	125800	1634697550	41800	41800	41800	41800	8
442	20231108	125700	1634363150	41850	41800	41850	41800	21
443	20231108	125600	1633485300	41750	41750	41800	41750	24
444	20231108	125500	1632483000	41800	41800	41800	41750	36
445	20231108	125400	1630979500	41800	41800	41800	41750	59
446	20231108	125300	1628513350	41750	41800	41850	41750	34
447	20231108	125200	1627092100	41850	41700	41850	41700	141
448	20231108	125100	1621206000	41700	41750	41750	41700	97
449	20231108	125000	1617156300	41750	41800	41800	41750	13
450	20231108	124900	1616613450	41800	41550	41800	41500	1716
451	20231108	124800	1545292700	41650	41750	41750	41550	211
452	20231108	124700	1536511300	41700	41700	41700	41650	169
453	20231108	124600	1529465850	41700	41600	41700	41600	3
454	20231108	124500	1529340850	41600	41600	41600	41600	1
455	20231108	124400	1529299250	41650	41600	41650	41600	218
456	20231108	124300	1520222950	41650	41600	41650	41600	75
457	20231108	124200	1517102450	41600	41650	41650	41550	4
458	20231108	124100	1516936050	41650	41650	41650	41500	1256
459	20231108	124000	1464693600	41700	41700	41750	41650	69
460	20231108	123900	1461816900	41700	41700	41700	41700	89
461	20231108	123800	1458105600	41700	41700	41700	41650	3
462	20231108	123700	1457980550	41700	41700	41700	41700	54
463	20231108	123600	1455728750	41700	41700	41700	41650	9
464	20231108	123500	1455353650	41700	41700	41700	41700	150
465	20231108	123400	1449098650	41700	41700	41700	41700	172
466	20231108	123300	1441926250	41700	41750	41750	41700	90
467	20231108	123200	1438170100	41750	41750	41750	41750	25
468	20231108	123100	1437126350	41800	41850	41850	41800	90
469	20231108	123000	1433361100	41850	41850	41900	41850	47
470	20231108	122900	1431394000	41850	41850	41850	41850	47
471	20231108	122800	1429427050	41850	41850	41850	41850	11
472	20231108	122700	1428966700	41850	41900	41900	41850	11
473	20231108	122600	1428505850	41850	41850	41850	41850	53
474	20231108	122500	1426287800	41850	41800	41850	41800	276
475	20231108	122400	1414737250	41800	41800	41850	41800	608
476	20231108	122300	1389322800	41800	41800	41800	41800	6
477	20231108	122200	1389072000	41750	41700	41750	41700	273
478	20231108	122100	1377678200	41700	41750	41750	41700	17
479	20231108	122000	1376968500	41750	41750	41750	41750	44
480	20231108	121900	1375131500	41750	41700	41750	41700	81
481	20231108	121800	1371752600	41750	41750	41750	41750	0
482	20231108	121700	1371752600	41750	41750	41750	41700	56
483	20231108	121600	1369417250	41700	41700	41700	41700	8
484	20231108	121500	1369083650	41750	41750	41750	41700	58
485	20231108	121400	1366662200	41750	41700	41750	41700	137
486	20231108	121300	1360942500	41800	41750	41800	41700	13
487	20231108	121200	1360399700	41700	41700	41700	41700	4
488	20231108	121100	1360232900	41700	41750	41750	41700	694
489	20231108	121000	1331269650	41750	41750	41800	41750	70
490	20231108	120900	1328347000	41800	41800	41800	41800	4
491	20231108	120800	1328179800	41750	41750	41750	41750	17
492	20231108	120700	1327470050	41800	41800	41800	41750	11
493	20231108	120600	1327010300	41800	41800	41800	41750	22
494	20231108	120500	1326090750	41750	41750	41800	41750	44
495	20231108	120400	1324252450	41800	41850	41850	41750	100
496	20231108	120300	1320072450	41800	41800	41800	41800	0
497	20231108	120200	1320072450	41800	41800	41850	41800	41
498	20231108	120100	1318357850	41750	41850	41850	41750	38
499	20231108	120000	1316768500	41850	41800	41850	41800	182
500	20231108	115900	1309158100	41800	41750	41800	41750	23
501	20231108	115800	1308197100	41750	41800	41800	41750	3
502	20231108	115700	1308071800	41750	41700	41750	41700	67
503	20231108	115600	1305276450	41700	41700	41700	41700	2
504	20231108	115500	1305193050	41750	41800	41800	41750	333
505	20231108	115400	1291289600	41800	41850	41850	41800	75
506	20231108	115300	1288154500	41850	41750	41850	41750	97
507	20231108	115200	1284099900	41750	41750	41750	41750	101
508	20231108	115100	1279883150	41800	41800	41800	41800	161
509	20231108	115000	1273153350	41850	41750	41850	41750	230
510	20231108	114900	1263541850	41750	41750	41800	41750	295
511	20231108	114800	1251225100	41700	41700	41700	41700	63
512	20231108	114700	1248598000	41700	41650	41700	41650	19
513	20231108	114600	1247806550	41700	41750	41750	41700	31
514	20231108	114500	1246513800	41700	41700	41700	41700	60
515	20231108	114400	1244011800	41650	41700	41750	41650	20
516	20231108	114300	1243177700	41700	41700	41700	41700	17
517	20231108	114200	1242468800	41700	41650	41750	41650	877
518	20231108	114100	1205936900	41600	41600	41650	41600	199
519	20231108	114000	1197658200	41600	41550	41600	41550	5
520	20231108	113900	1197450350	41550	41600	41600	41550	22
521	20231108	113800	1196535950	41550	41550	41550	41550	59
522	20231108	113700	1194084500	41600	41500	41600	41500	255
523	20231108	113600	1183495150	41550	41550	41550	41500	84
524	20231108	113500	1180005800	41550	41600	41600	41550	11
525	20231108	113400	1179548250	41550	41600	41600	41550	4
526	20231108	113300	1179381900	41550	41550	41550	41550	16
527	20231108	113200	1178717100	41550	41650	41650	41550	22
528	20231108	113100	1177801000	41650	41650	41650	41650	2
529	20231108	113000	1177717700	41500	41500	41500	41500	1
530	20231108	112900	1177676200	41500	41550	41550	41500	7
531	20231108	112800	1177385400	41550	41550	41550	41550	120
532	20231108	112700	1172399400	41550	41650	41700	41550	375
533	20231108	112600	1156804750	41600	41600	41600	41600	1
534	20231108	112500	1156763150	41600	41550	41600	41550	113
535	20231108	112400	1152063150	41600	41600	41600	41550	5
536	20231108	112300	1151855250	41550	41550	41550	41550	0
537	20231108	112200	1151855250	41550	41600	41650	41550	123
538	20231108	112100	1146738800	41600	41650	41700	41600	99
539	20231108	112000	1142616650	41650	41650	41650	41650	19
540	20231108	111900	1141825300	41600	41650	41700	41600	69
541	20231108	111800	1138951450	41600	41600	41650	41600	136
542	20231108	111700	1133290350	41650	41700	41700	41650	54
543	20231108	111600	1131040800	41700	41700	41700	41700	9
544	20231108	111500	1130665500	41750	41700	41750	41650	229
545	20231108	111400	1121111900	41700	41650	41700	41650	201
546	20231108	111300	1112740100	41650	41550	41650	41550	344
547	20231108	111200	1098435750	41550	41500	41550	41500	5
548	20231108	111100	1098228050	41500	41500	41500	41400	64
549	20231108	111000	1095574350	41400	41400	41400	41400	54
550	20231108	110900	1093338750	41400	41450	41450	41400	21
551	20231108	110800	1092468350	41500	41450	41500	41450	86
552	20231108	110700	1088902600	41450	41400	41450	41400	24
553	20231108	110600	1087908950	41400	41400	41400	41400	56
554	20231108	110500	1085590550	41450	41450	41450	41450	0
555	20231108	110400	1085590550	41450	41350	41450	41350	646
556	20231108	110300	1058876800	41350	41500	41500	41350	743
557	20231108	110200	1028077550	41500	41600	41600	41500	563
558	20231108	110100	1004704450	41600	41500	41600	41500	114
559	20231108	110000	999970850	41550	41450	41550	41450	114
560	20231108	105900	995240300	41500	41500	41500	41500	19
561	20231108	105800	994451800	41500	41450	41500	41450	28
562	20231108	105700	993289850	41500	41600	41600	41500	125
563	20231108	105600	988091950	41650	41550	41650	41500	178
564	20231108	105500	980687750	41550	41400	41550	41400	124
565	20231108	105400	975548400	41450	41400	41450	41400	4
566	20231108	105300	975382700	41400	41400	41400	41400	19
567	20231108	105200	974596100	41400	41400	41400	41400	44
568	20231108	105100	972774500	41450	41400	41450	41400	123
569	20231108	105000	967681600	41350	41350	41350	41350	0
570	20231108	104900	967681600	41350	41350	41400	41350	17
571	20231108	104800	966978600	41400	41400	41400	41400	4
572	20231108	104700	966813000	41350	41350	41350	41350	2
573	20231108	104600	966730300	41400	41400	41400	41400	11
574	20231108	104500	966274900	41400	41550	41550	41350	154
575	20231108	104400	959884900	41550	41500	41550	41500	2
576	20231108	104300	959801850	41500	41400	41550	41350	262
577	20231108	104200	948934950	41250	41300	41350	41250	203
578	20231108	104100	940550900	41300	41250	41300	41250	55
579	20231108	104000	938282050	41250	41250	41400	41250	789
580	20231108	103900	905726300	41250	41250	41250	41250	36
581	20231108	103800	904241300	41200	41200	41300	41200	16
582	20231108	103700	903581900	41200	41300	41300	41200	9
583	20231108	103600	903210600	41200	41250	41250	41200	793
584	20231108	103500	870538950	41250	41250	41300	41250	208
585	20231108	103400	861958400	41300	41300	41300	41300	53
586	20231108	103300	859769500	41300	41350	41350	41300	128
587	20231108	103200	854476750	41300	41350	41450	41300	280
588	20231108	103100	842897500	41250	41400	41450	41250	889
589	20231108	103000	806210300	41350	41300	41350	41300	224
590	20231108	102900	796951900	41300	41300	41300	41300	68
591	20231108	102800	794143500	41350	41300	41350	41300	47
592	20231108	102700	792202250	41300	41300	41300	41300	28
593	20231108	102600	791045850	41300	41300	41350	41300	126
594	20231108	102500	785841550	41350	41350	41350	41250	1159
595	20231108	102400	737925250	41400	41400	41400	41400	204
596	20231108	102300	729479650	41450	41400	41450	41350	195
597	20231108	102200	721406650	41400	41550	41650	41400	669
598	20231108	102100	693640050	41650	41650	41650	41650	6
599	20231108	102000	693390150	41550	41600	41650	41550	99
600	20231108	101900	689272500	41600	41650	41650	41600	225
601	20231108	101800	679912000	41650	41650	41650	41650	2
602	20231108	101700	679828700	41600	41600	41700	41600	44
603	20231108	101600	677995650	41600	41750	41750	41600	425
604	20231108	101500	660273050	41750	41700	41750	41700	149
605	20231108	101400	654053650	41700	41700	41700	41700	164
606	20231108	101300	647214850	41700	41600	41700	41600	234
607	20231108	101200	637468400	41650	41650	41650	41650	2
608	20231108	101100	637385100	41600	41650	41650	41600	94
609	20231108	101000	633470150	41550	41550	41700	41550	220
610	20231108	100900	624312750	41650	41600	41650	41600	79
611	20231108	100800	621023700	41500	41500	41600	41500	180
612	20231108	100700	613550350	41400	41350	41450	41300	489
613	20231108	100600	593340750	41350	41450	41450	41350	133
614	20231108	100500	587839100	41500	41500	41500	41450	44
615	20231108	100400	586014400	41500	41400	41500	41400	31
616	20231108	100300	584728900	41500	41400	41500	41400	26
617	20231108	100200	583650000	41400	41350	41400	41350	31
618	20231108	100100	582366700	41400	41400	41400	41350	71
619	20231108	100000	579428100	41400	41550	41550	41400	3
620	20231108	095900	579303650	41550	41500	41550	41500	122
621	20231108	095800	574240450	41400	41350	41400	41350	59
622	20231108	095700	571799850	41400	41400	41500	41400	53
623	20231108	095600	569605550	41500	41350	41500	41350	419
624	20231108	095500	552270100	41400	41400	41400	41400	71
625	20231108	095400	549330700	41400	41400	41400	41350	160
626	20231108	095300	542706900	41400	41500	41500	41400	439
627	20231108	095200	524509500	41500	41600	41600	41500	78
628	20231108	095100	521271050	41500	41450	41500	41450	177
629	20231108	095000	513928050	41450	41450	41500	41450	10
630	20231108	094900	513513250	41450	41450	41450	41450	0
631	20231108	094800	513513250	41450	41550	41600	41450	87
632	20231108	094700	509900000	41450	41550	41550	41450	59
633	20231108	094600	507450350	41550	41550	41600	41550	40
634	20231108	094500	505788100	41550	41550	41550	41500	22
635	20231108	094400	504874500	41650	41500	41650	41500	116
636	20231108	094300	500046500	41650	41550	41650	41550	155
637	20231108	094200	493603650	41550	41500	41600	41500	151
638	20231108	094100	487335050	41400	41400	41400	41400	79
639	20231108	094000	484064450	41350	41400	41400	41350	48
640	20231108	093900	482079400	41400	41450	41450	41350	328
641	20231108	093800	468500350	41450	41500	41500	41450	16
642	20231108	093700	467836400	41450	41450	41450	41400	76
643	20231108	093600	464687250	41400	41500	41500	41400	209
644	20231108	093500	456017050	41550	41600	41650	41500	184
645	20231108	093400	448363400	41600	41600	41650	41450	560
646	20231108	093300	425114600	41550	41500	41550	41450	305
647	20231108	093200	412452300	41500	41600	41600	41500	136
648	20231108	093100	406806250	41550	41600	41600	41550	184
649	20231108	093000	399154450	41600	41600	41600	41600	15
650	20231108	092900	398530450	41600	41650	41650	41600	53
651	20231108	092800	396325150	41650	41500	41650	41500	177
652	20231108	092700	388972450	41450	41450	41450	41450	2
653	20231108	092600	388889550	41500	41450	41500	41450	131
654	20231108	092500	383455650	41450	41450	41450	41400	136
655	20231108	092400	377819250	41450	41450	41450	41450	2
656	20231108	092300	377736350	41500	41500	41500	41400	555
657	20231108	092200	354740100	41500	41600	41600	41500	80
658	20231108	092100	351416000	41600	41550	41600	41550	39
659	20231108	092000	349795500	41550	41550	41550	41550	13
660	20231108	091900	349255350	41550	41300	41600	41300	217
661	20231108	091800	340241700	41550	41250	41550	41250	250
662	20231108	091700	329897650	41250	41150	41250	41150	43
663	20231108	091600	328125200	41150	41100	41150	41100	287
664	20231108	091500	316315250	41100	41300	41300	41100	505
665	20231108	091400	295517100	41300	41450	41450	41300	431
666	20231108	091300	277676750	41450	41500	41550	41450	57
667	20231108	091200	275311250	41500	41450	41500	41450	68
668	20231108	091100	272489750	41450	41650	41650	41450	1161
669	20231108	091000	224247850	41700	41700	41700	41650	169
670	20231108	090900	217203050	41700	41850	41900	41700	498
671	20231108	090800	196370800	41950	42000	42100	41950	284
672	20231108	090700	184443600	42050	42050	42100	42000	538
673	20231108	090600	161835100	42050	41800	42050	41800	1258
674	20231108	090500	109078050	41800	41800	41800	41650	110
675	20231108	090400	104482300	41650	41900	41900	41650	563
676	20231108	090300	80963850	41900	41800	41950	41800	411
677	20231108	090200	63742700	41800	41700	41800	41700	780
678	20231108	090100	31161050	41700	41750	41750	41700	397
679	20231108	090000	14595300	41750	41400	41800	41400	352