KissMeData/100120/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	200300	158291450	28550	28550	28550	28550	25
3	20231110	200200	158291450	28550	28550	28550	28550	0
4	20231110	200100	158291450	28550	28550	28550	28550	0
5	20231110	200000	158291450	28550	28550	28550	28550	0
6	20231110	195900	158291450	28550	28550	28550	28550	0
7	20231110	195800	158291450	28550	28550	28550	28550	0
8	20231110	195700	158291450	28550	28550	28550	28550	0
9	20231110	195600	158291450	28550	28550	28550	28550	0
10	20231110	195500	158291450	28550	28550	28550	28550	0
11	20231110	195400	158291450	28550	28550	28550	28550	0
12	20231110	195300	158291450	28550	28550	28550	28550	0
13	20231110	195200	158291450	28550	28550	28550	28550	0
14	20231110	195100	158291450	28550	28550	28550	28550	0
15	20231110	195000	158291450	28550	28550	28550	28550	0
16	20231110	194900	158291450	28550	28550	28550	28550	0
17	20231110	194800	158291450	28550	28550	28550	28550	0
18	20231110	194700	158291450	28550	28550	28550	28550	0
19	20231110	194600	158291450	28550	28550	28550	28550	0
20	20231110	194500	158291450	28550	28550	28550	28550	0
21	20231110	194400	158291450	28550	28550	28550	28550	0
22	20231110	194300	158291450	28550	28550	28550	28550	0
23	20231110	194200	158291450	28550	28550	28550	28550	0
24	20231110	194100	158291450	28550	28550	28550	28550	0
25	20231110	194000	158291450	28550	28550	28550	28550	0
26	20231110	193900	158291450	28550	28550	28550	28550	0
27	20231110	193800	158291450	28550	28550	28550	28550	0
28	20231110	193700	158291450	28550	28550	28550	28550	0
29	20231110	193600	158291450	28550	28550	28550	28550	0
30	20231110	193500	158291450	28550	28550	28550	28550	0
31	20231110	193400	158291450	28550	28550	28550	28550	0
32	20231110	193300	158291450	28550	28550	28550	28550	25
33	20231110	193200	158291450	28550	28550	28550	28550	0
34	20231110	193100	158291450	28550	28550	28550	28550	0
35	20231110	193000	158291450	28550	28550	28550	28550	0
36	20231110	192900	158291450	28550	28550	28550	28550	0
37	20231110	192800	158291450	28550	28550	28550	28550	0
38	20231110	192700	158291450	28550	28550	28550	28550	0
39	20231110	192600	158291450	28550	28550	28550	28550	0
40	20231110	192500	158291450	28550	28550	28550	28550	0
41	20231110	192400	158291450	28550	28550	28550	28550	0
42	20231110	192300	158291450	28550	28550	28550	28550	0
43	20231110	192200	158291450	28550	28550	28550	28550	0
44	20231110	192100	158291450	28550	28550	28550	28550	0
45	20231110	192000	158291450	28550	28550	28550	28550	0
46	20231110	191900	158291450	28550	28550	28550	28550	0
47	20231110	191800	158291450	28550	28550	28550	28550	0
48	20231110	191700	158291450	28550	28550	28550	28550	0
49	20231110	191600	158291450	28550	28550	28550	28550	0
50	20231110	191500	158291450	28550	28550	28550	28550	0
51	20231110	191400	158291450	28550	28550	28550	28550	0
52	20231110	191300	158291450	28550	28550	28550	28550	0
53	20231110	191200	158291450	28550	28550	28550	28550	0
54	20231110	191100	158291450	28550	28550	28550	28550	0
55	20231110	191000	158291450	28550	28550	28550	28550	0
56	20231110	190900	158291450	28550	28550	28550	28550	0
57	20231110	190800	158291450	28550	28550	28550	28550	0
58	20231110	190700	158291450	28550	28550	28550	28550	0
59	20231110	190600	158291450	28550	28550	28550	28550	0
60	20231110	190500	158291450	28550	28550	28550	28550	0
61	20231110	190400	158291450	28550	28550	28550	28550	0
62	20231110	190300	158291450	28550	28550	28550	28550	25
63	20231110	190200	158291450	28550	28550	28550	28550	0
64	20231110	190100	158291450	28550	28550	28550	28550	0
65	20231110	190000	158291450	28550	28550	28550	28550	0
66	20231110	185900	158291450	28550	28550	28550	28550	0
67	20231110	185800	158291450	28550	28550	28550	28550	0
68	20231110	185700	158291450	28550	28550	28550	28550	0
69	20231110	185600	158291450	28550	28550	28550	28550	0
70	20231110	185500	158291450	28550	28550	28550	28550	0
71	20231110	185400	158291450	28550	28550	28550	28550	0
72	20231110	185300	158291450	28550	28550	28550	28550	0
73	20231110	185200	158291450	28550	28550	28550	28550	0
74	20231110	185100	158291450	28550	28550	28550	28550	0
75	20231110	185000	158291450	28550	28550	28550	28550	0
76	20231110	184900	158291450	28550	28550	28550	28550	0
77	20231110	184800	158291450	28550	28550	28550	28550	0
78	20231110	184700	158291450	28550	28550	28550	28550	0
79	20231110	184600	158291450	28550	28550	28550	28550	0
80	20231110	184500	158291450	28550	28550	28550	28550	0
81	20231110	184400	158291450	28550	28550	28550	28550	0
82	20231110	184300	158291450	28550	28550	28550	28550	0
83	20231110	184200	158291450	28550	28550	28550	28550	0
84	20231110	184100	158291450	28550	28550	28550	28550	0
85	20231110	184000	158291450	28550	28550	28550	28550	0
86	20231110	183900	158291450	28550	28550	28550	28550	0
87	20231110	183800	158291450	28550	28550	28550	28550	0
88	20231110	183700	158291450	28550	28550	28550	28550	0
89	20231110	183600	158291450	28550	28550	28550	28550	0
90	20231110	183500	158291450	28550	28550	28550	28550	0
91	20231110	183400	158291450	28550	28550	28550	28550	0
92	20231110	183300	158291450	28550	28550	28550	28550	25
93	20231110	183200	158291450	28550	28550	28550	28550	0
94	20231110	183100	158291450	28550	28550	28550	28550	0
95	20231110	183000	158291450	28550	28550	28550	28550	0
96	20231110	182900	158291450	28550	28550	28550	28550	0
97	20231110	182800	158291450	28550	28550	28550	28550	0
98	20231110	182700	158291450	28550	28550	28550	28550	0
99	20231110	182600	158291450	28550	28550	28550	28550	0
100	20231110	182500	158291450	28550	28550	28550	28550	0
101	20231110	182400	158291450	28550	28550	28550	28550	0
102	20231110	182300	158291450	28550	28550	28550	28550	0
103	20231110	182200	158291450	28550	28550	28550	28550	0
104	20231110	182100	158291450	28550	28550	28550	28550	0
105	20231110	182000	158291450	28550	28550	28550	28550	0
106	20231110	181900	158291450	28550	28550	28550	28550	0
107	20231110	181800	158291450	28550	28550	28550	28550	0
108	20231110	181700	158291450	28550	28550	28550	28550	0
109	20231110	181600	158291450	28550	28550	28550	28550	0
110	20231110	181500	158291450	28550	28550	28550	28550	0
111	20231110	181400	158291450	28550	28550	28550	28550	0
112	20231110	181300	158291450	28550	28550	28550	28550	0
113	20231110	181200	158291450	28550	28550	28550	28550	0
114	20231110	181100	158291450	28550	28550	28550	28550	0
115	20231110	181000	158291450	28550	28550	28550	28550	0
116	20231110	180900	158291450	28550	28550	28550	28550	0
117	20231110	180800	158291450	28550	28550	28550	28550	0
118	20231110	180700	158291450	28550	28550	28550	28550	0
119	20231110	180600	158291450	28550	28550	28550	28550	0
120	20231110	180500	158291450	28550	28550	28550	28550	0
121	20231110	180400	158291450	28550	28550	28550	28550	0
122	20231110	180300	158291450	28550	28550	28550	28550	25
123	20231110	180200	158291450	28550	28550	28550	28550	0
124	20231110	180100	158291450	28550	28550	28550	28550	0
125	20231110	180000	158291450	28550	28550	28550	28550	0
126	20231110	175900	158291450	28550	28550	28550	28550	0
127	20231110	175800	158291450	28550	28550	28550	28550	0
128	20231110	175700	158291450	28550	28550	28550	28550	0
129	20231110	175600	158291450	28550	28550	28550	28550	0
130	20231110	175500	158291450	28550	28550	28550	28550	0
131	20231110	175400	158291450	28550	28550	28550	28550	0
132	20231110	175300	158291450	28550	28550	28550	28550	0
133	20231110	175200	158291450	28550	28550	28550	28550	0
134	20231110	175100	158291450	28550	28550	28550	28550	0
135	20231110	175000	158291450	28550	28550	28550	28550	0
136	20231110	174900	158291450	28550	28550	28550	28550	0
137	20231110	174800	158291450	28550	28550	28550	28550	0
138	20231110	174700	158291450	28550	28550	28550	28550	0
139	20231110	174600	158291450	28550	28550	28550	28550	0
140	20231110	174500	158291450	28550	28550	28550	28550	0
141	20231110	174400	158291450	28550	28550	28550	28550	0
142	20231110	174300	158291450	28550	28550	28550	28550	0
143	20231110	174200	158291450	28550	28550	28550	28550	0
144	20231110	174100	158291450	28550	28550	28550	28550	0
145	20231110	174000	158291450	28550	28550	28550	28550	0
146	20231110	173900	158291450	28550	28550	28550	28550	0
147	20231110	173800	158291450	28550	28550	28550	28550	0
148	20231110	173700	158291450	28550	28550	28550	28550	0
149	20231110	173600	158291450	28550	28550	28550	28550	0
150	20231110	173500	158291450	28550	28550	28550	28550	0
151	20231110	173400	158291450	28550	28550	28550	28550	0
152	20231110	173300	158291450	28550	28550	28550	28550	25
153	20231110	173200	158291450	28550	28550	28550	28550	0
154	20231110	173100	158291450	28550	28550	28550	28550	0
155	20231110	173000	158291450	28550	28550	28550	28550	0
156	20231110	172900	158291450	28550	28550	28550	28550	0
157	20231110	172800	158291450	28550	28550	28550	28550	0
158	20231110	172700	158291450	28550	28550	28550	28550	0
159	20231110	172600	158291450	28550	28550	28550	28550	0
160	20231110	172500	158291450	28550	28550	28550	28550	0
161	20231110	172400	158291450	28550	28550	28550	28550	0
162	20231110	172300	158291450	28550	28550	28550	28550	0
163	20231110	172200	158291450	28550	28550	28550	28550	0
164	20231110	172100	158291450	28550	28550	28550	28550	0
165	20231110	172000	158291450	28550	28550	28550	28550	0
166	20231110	171900	158291450	28550	28550	28550	28550	0
167	20231110	171800	158291450	28550	28550	28550	28550	0
168	20231110	171700	158291450	28550	28550	28550	28550	0
169	20231110	171600	158291450	28550	28550	28550	28550	0
170	20231110	171500	158291450	28550	28550	28550	28550	0
171	20231110	171400	158291450	28550	28550	28550	28550	0
172	20231110	171300	158291450	28550	28550	28550	28550	0
173	20231110	171200	158291450	28550	28550	28550	28550	0
174	20231110	171100	158291450	28550	28550	28550	28550	0
175	20231110	171000	158291450	28550	28550	28550	28550	0
176	20231110	170900	158291450	28550	28550	28550	28550	0
177	20231110	170800	158291450	28550	28550	28550	28550	0
178	20231110	170700	158291450	28550	28550	28550	28550	0
179	20231110	170600	158291450	28550	28550	28550	28550	0
180	20231110	170500	158291450	28550	28550	28550	28550	0
181	20231110	170400	158291450	28550	28550	28550	28550	0
182	20231110	170300	158291450	28550	28550	28550	28550	25
183	20231110	170200	158291450	28550	28550	28550	28550	0
184	20231110	170100	158291450	28550	28550	28550	28550	0
185	20231110	170000	158291450	28550	28550	28550	28550	0
186	20231110	165900	158291450	28550	28550	28550	28550	0
187	20231110	165800	158291450	28550	28550	28550	28550	0
188	20231110	165700	158291450	28550	28550	28550	28550	0
189	20231110	165600	158291450	28550	28550	28550	28550	0
190	20231110	165500	158291450	28550	28550	28550	28550	0
191	20231110	165400	158291450	28550	28550	28550	28550	0
192	20231110	165300	158291450	28550	28550	28550	28550	0
193	20231110	165200	158291450	28550	28550	28550	28550	0
194	20231110	165100	158291450	28550	28550	28550	28550	0
195	20231110	165000	158291450	28550	28550	28550	28550	0
196	20231110	164900	158291450	28550	28550	28550	28550	0
197	20231110	164800	158291450	28550	28550	28550	28550	0
198	20231110	164700	158291450	28550	28550	28550	28550	0
199	20231110	164600	158291450	28550	28550	28550	28550	0
200	20231110	164500	158291450	28550	28550	28550	28550	0
201	20231110	164400	158291450	28550	28550	28550	28550	0
202	20231110	164300	158291450	28550	28550	28550	28550	0
203	20231110	164200	158291450	28550	28550	28550	28550	0
204	20231110	164100	158291450	28550	28550	28550	28550	0
205	20231110	164000	158291450	28550	28550	28550	28550	0
206	20231110	163900	158291450	28550	28550	28550	28550	0
207	20231110	163800	158291450	28550	28550	28550	28550	0
208	20231110	163700	158291450	28550	28550	28550	28550	0
209	20231110	163600	158291450	28550	28550	28550	28550	0
210	20231110	163500	158291450	28550	28550	28550	28550	0
211	20231110	163400	158291450	28550	28550	28550	28550	0
212	20231110	163300	158291450	28550	28550	28550	28550	25
213	20231110	163200	158291450	28550	28550	28550	28550	0
214	20231110	163100	158291450	28550	28550	28550	28550	0
215	20231110	163000	158291450	28550	28550	28550	28550	0
216	20231110	162900	158291450	28550	28550	28550	28550	0
217	20231110	162800	158291450	28550	28550	28550	28550	0
218	20231110	162700	158291450	28550	28550	28550	28550	0
219	20231110	162600	158291450	28550	28550	28550	28550	0
220	20231110	162500	158291450	28550	28550	28550	28550	0
221	20231110	162400	158291450	28550	28550	28550	28550	0
222	20231110	162300	158291450	28550	28550	28550	28550	0
223	20231110	162200	158291450	28550	28550	28550	28550	0
224	20231110	162100	158291450	28550	28550	28550	28550	0
225	20231110	162000	158291450	28550	28550	28550	28550	0
226	20231110	161900	158291450	28550	28550	28550	28550	0
227	20231110	161800	158291450	28550	28550	28550	28550	0
228	20231110	161700	158291450	28550	28550	28550	28550	0
229	20231110	161600	158291450	28550	28550	28550	28550	0
230	20231110	161500	158291450	28550	28550	28550	28550	0
231	20231110	161400	158291450	28550	28550	28550	28550	0
232	20231110	161300	158291450	28550	28550	28550	28550	0
233	20231110	161200	158291450	28550	28550	28550	28550	0
234	20231110	161100	158291450	28550	28550	28550	28550	0
235	20231110	161000	158291450	28550	28550	28550	28550	0
236	20231110	160900	158291450	28550	28550	28550	28550	0
237	20231110	160800	158291450	28550	28550	28550	28550	0
238	20231110	160700	158291450	28550	28550	28550	28550	0
239	20231110	160600	158291450	28550	28550	28550	28550	0
240	20231110	160500	158291450	28550	28550	28550	28550	0
241	20231110	160400	158291450	28550	28550	28550	28550	0
242	20231110	160300	158291450	28550	28550	28550	28550	25
243	20231110	160200	158291450	28550	28550	28550	28550	0
244	20231110	160100	158291450	28550	28550	28550	28550	0
245	20231110	160000	158291450	28550	28550	28550	28550	0
246	20231110	155900	158291450	28550	28550	28550	28550	0
247	20231110	155800	158291450	28550	28550	28550	28550	0
248	20231110	155700	158291450	28550	28550	28550	28550	0
249	20231110	155600	158291450	28550	28550	28550	28550	0
250	20231110	155500	158291450	28550	28550	28550	28550	0
251	20231110	155400	158291450	28550	28550	28550	28550	0
252	20231110	155300	158291450	28550	28550	28550	28550	0
253	20231110	155200	158291450	28550	28550	28550	28550	0
254	20231110	155100	158291450	28550	28550	28550	28550	0
255	20231110	155000	158291450	28550	28550	28550	28550	0
256	20231110	154900	158291450	28550	28550	28550	28550	0
257	20231110	154800	158291450	28550	28550	28550	28550	0
258	20231110	154700	158291450	28550	28550	28550	28550	0
259	20231110	154600	158291450	28550	28550	28550	28550	0
260	20231110	154500	158291450	28550	28550	28550	28550	0
261	20231110	154400	158291450	28550	28550	28550	28550	0
262	20231110	154300	158291450	28550	28550	28550	28550	0
263	20231110	154200	158291450	28550	28550	28550	28550	0
264	20231110	154100	158291450	28550	28550	28550	28550	0
265	20231110	154000	158291450	28550	28550	28550	28550	0
266	20231110	153900	158291450	28550	28550	28550	28550	0
267	20231110	153800	158291450	28550	28550	28550	28550	0
268	20231110	153700	158291450	28550	28550	28550	28550	0
269	20231110	153600	158291450	28550	28550	28550	28550	0
270	20231110	153500	158291450	28550	28550	28550	28550	0
271	20231110	153400	158291450	28550	28550	28550	28550	0
272	20231110	153300	158291450	28550	28550	28550	28550	25
273	20231110	153200	158291450	28550	28550	28550	28550	0
274	20231110	153100	158291450	28550	28550	28550	28550	0
275	20231110	153000	158291450	28550	28550	28550	28550	25
276	20231110	152900	157577700	28500	28500	28500	28500	0
277	20231110	152800	157577700	28500	28500	28500	28500	0
278	20231110	152700	157577700	28500	28500	28500	28500	0
279	20231110	152600	157577700	28500	28500	28500	28500	0
280	20231110	152500	157577700	28500	28500	28500	28500	0
281	20231110	152400	157577700	28500	28500	28500	28500	0
282	20231110	152300	157577700	28500	28500	28500	28500	0
283	20231110	152200	157577700	28500	28500	28500	28500	0
284	20231110	152100	157577700	28500	28500	28500	28500	0
285	20231110	152000	157577700	28500	28500	28500	28500	0
286	20231110	151900	157577700	28500	28500	28500	28500	0
287	20231110	151800	157577700	28500	28500	28500	28500	1
288	20231110	151700	157549200	28500	28500	28500	28500	44
289	20231110	151600	156295200	28500	28500	28500	28500	1
290	20231110	151500	156266700	28450	28450	28450	28450	11
291	20231110	151400	155953750	28450	28450	28450	28450	5
292	20231110	151300	155811500	28450	28500	28500	28450	8
293	20231110	151200	155583600	28500	28500	28500	28500	1
294	20231110	151100	155555100	28500	28500	28500	28500	7
295	20231110	151000	155355600	28550	28550	28550	28550	5
296	20231110	150900	155212850	28550	28550	28550	28550	13
297	20231110	150800	154841700	28550	28500	28550	28500	2
298	20231110	150700	154784650	28500	28550	28550	28500	2
299	20231110	150600	154727600	28550	28550	28550	28550	5
300	20231110	150500	154584850	28550	28550	28550	28550	6
301	20231110	150400	154413550	28550	28550	28550	28550	5
302	20231110	150300	154270800	28550	28550	28550	28550	6
303	20231110	150200	154099500	28550	28550	28550	28550	1
304	20231110	150100	154070950	28500	28500	28500	28500	11
305	20231110	150000	153757450	28500	28450	28500	28400	9
306	20231110	145900	153501600	28500	28550	28550	28500	7
307	20231110	145800	153301800	28550	28550	28550	28550	11
308	20231110	145700	152987750	28550	28550	28550	28550	1
309	20231110	145600	152959200	28400	28400	28400	28400	6
310	20231110	145500	152788800	28500	28500	28500	28500	6
311	20231110	145400	152617800	28500	28500	28500	28500	5
312	20231110	145300	152475300	28500	28500	28500	28500	6
313	20231110	145200	152304300	28500	28550	28550	28500	3
314	20231110	145100	152218750	28550	28550	28550	28550	13
315	20231110	145000	151847600	28550	28550	28550	28550	4
316	20231110	144900	151733400	28450	28450	28450	28450	7
317	20231110	144800	151534250	28550	28550	28550	28550	11
318	20231110	144700	151220200	28550	28550	28550	28550	1
319	20231110	144600	151191650	28550	28550	28550	28550	6
320	20231110	144500	151020350	28400	28400	28400	28400	8
321	20231110	144400	150793150	28500	28550	28550	28500	6
322	20231110	144300	150621900	28550	28550	28550	28550	7
323	20231110	144200	150422050	28550	28550	28550	28550	2
324	20231110	144100	150364950	28500	28500	28500	28500	11
325	20231110	144000	150051450	28450	28450	28450	28450	1
326	20231110	143900	150023000	28450	28450	28450	28450	6
327	20231110	143800	149852300	28450	28550	28550	28450	6
328	20231110	143700	149681100	28550	28550	28550	28550	1
329	20231110	143600	149652550	28500	28500	28500	28500	8
330	20231110	143500	149424550	28550	28550	28550	28550	7
331	20231110	143400	149224700	28400	28550	28550	28400	13
332	20231110	143300	148854600	28550	28550	28550	28550	12
333	20231110	143200	148512000	28550	28500	28550	28500	2
334	20231110	143100	148454950	28550	28550	28550	28550	1
335	20231110	143000	148426400	28450	28550	28550	28450	10
336	20231110	142900	148141300	28450	28450	28450	28450	0
337	20231110	142800	148141300	28450	28450	28450	28450	6
338	20231110	142700	147970600	28450	28450	28450	28450	1
339	20231110	142600	147942150	28550	28550	28550	28550	12
340	20231110	142500	147599550	28550	28400	28550	28400	3
341	20231110	142400	147514200	28400	28400	28400	28400	5
342	20231110	142300	147372200	28400	28550	28550	28400	8
343	20231110	142200	147144100	28550	28550	28550	28550	1
344	20231110	142100	147115550	28450	28450	28450	28450	6
345	20231110	142000	146944850	28450	28350	28450	28350	16
346	20231110	141900	146490650	28500	28500	28500	28500	6
347	20231110	141800	146319650	28550	28550	28550	28550	10
348	20231110	141700	146034150	28550	28550	28550	28550	6
349	20231110	141600	145862850	28500	28450	28550	28450	13
350	20231110	141500	145492450	28550	28550	28550	28550	4
351	20231110	141400	145378250	28450	28450	28450	28450	1
352	20231110	141300	145349800	28450	28450	28450	28450	6
353	20231110	141200	145179100	28450	28550	28550	28450	2
354	20231110	141100	145122100	28550	28500	28550	28500	12
355	20231110	141000	144780050	28500	28500	28500	28500	6
356	20231110	140900	144609050	28400	28400	28400	28400	7
357	20231110	140800	144410250	28500	28500	28500	28500	6
358	20231110	140700	144239250	28500	28500	28500	28500	5
359	20231110	140600	144096750	28500	28500	28500	28500	10
360	20231110	140500	143811750	28450	28450	28450	28450	4
361	20231110	140400	143697950	28500	28500	28500	28500	5
362	20231110	140300	143555450	28500	28450	28500	28450	7
363	20231110	140200	143356250	28450	28450	28450	28450	0
364	20231110	140100	143356250	28450	28500	28500	28450	7
365	20231110	140000	143156850	28500	28500	28500	28500	13
366	20231110	135900	142786350	28500	28500	28500	28500	1
367	20231110	135800	142757850	28450	28500	28500	28450	11
368	20231110	135700	142444600	28450	28450	28450	28450	1
369	20231110	135600	142416150	28400	28400	28400	28400	0
370	20231110	135500	142416150	28400	28400	28400	28400	7
371	20231110	135400	142217350	28400	28500	28500	28400	6
372	20231110	135300	142046450	28500	28500	28500	28500	0
373	20231110	135200	142046450	28500	28500	28500	28500	7
374	20231110	135100	141846950	28500	28500	28500	28500	7
375	20231110	135000	141647450	28350	28500	28500	28350	13
376	20231110	134900	141278000	28550	28550	28550	28550	11
377	20231110	134800	140963950	28550	28550	28550	28550	0
378	20231110	134700	140963950	28550	28550	28550	28450	8
379	20231110	134600	140735950	28500	28550	28550	28500	5
380	20231110	134500	140593250	28450	28450	28450	28450	2
381	20231110	134400	140536350	28450	28450	28450	28450	5
382	20231110	134300	140394100	28450	28550	28550	28450	2
383	20231110	134200	140337100	28550	28550	28550	28550	13
384	20231110	134100	139965950	28550	28550	28550	28550	6
385	20231110	134000	139794650	28400	28400	28400	28400	6
386	20231110	133900	139624250	28500	28500	28500	28500	7
387	20231110	133800	139424750	28550	28550	28550	28550	0
388	20231110	133700	139424750	28550	28550	28550	28550	6
389	20231110	133600	139253450	28550	28400	28550	28400	8
390	20231110	133500	139026100	28550	28550	28550	28550	11
391	20231110	133400	138712050	28550	28550	28550	28550	6
392	20231110	133300	138540750	28450	28450	28450	28450	0
393	20231110	133200	138540750	28450	28500	28500	28450	8
394	20231110	133100	138313100	28450	28450	28450	28450	1
395	20231110	133000	138284650	28450	28500	28500	28450	12
396	20231110	132900	137942950	28450	28400	28450	28400	9
397	20231110	132800	137687300	28400	28400	28400	28400	0
398	20231110	132700	137687300	28400	28400	28400	28400	0
399	20231110	132600	137687300	28400	28400	28400	28400	9
400	20231110	132500	137431700	28400	28500	28550	28400	20
401	20231110	132400	136863050	28550	28500	28550	28500	56
402	20231110	132300	135266350	28500	28500	28500	28500	0
403	20231110	132200	135266350	28500	28450	28500	28450	13
404	20231110	132100	134896100	28400	28450	28500	28400	21
405	20231110	132000	134298800	28450	28450	28450	28450	6
406	20231110	131900	134128100	28400	28400	28400	28400	0
407	20231110	131800	134128100	28400	28400	28400	28400	9
408	20231110	131700	133872500	28450	28450	28450	28450	8
409	20231110	131600	133644900	28450	28450	28450	28450	12
410	20231110	131500	133303500	28400	28400	28400	28400	0
411	20231110	131400	133303500	28400	28450	28450	28400	14
412	20231110	131300	132905550	28450	28450	28450	28450	0
413	20231110	131200	132905550	28450	28450	28450	28450	6
414	20231110	131100	132734850	28450	28450	28450	28450	7
415	20231110	131000	132535700	28400	28450	28450	28400	16
416	20231110	130900	132080800	28400	28400	28400	28400	1
417	20231110	130800	132052400	28350	28400	28400	28350	2
418	20231110	130700	131995650	28400	28450	28450	28400	7
419	20231110	130600	131796800	28450	28450	28450	28450	12
420	20231110	130500	131455400	28400	28400	28400	28400	6
421	20231110	130400	131285000	28350	28350	28350	28350	0
422	20231110	130300	131285000	28350	28350	28350	28350	6
423	20231110	130200	131114900	28450	28450	28450	28450	10
424	20231110	130100	130830400	28450	28350	28450	28350	3
425	20231110	130000	130745250	28350	28450	28450	28350	9
426	20231110	125900	130490000	28450	28400	28450	28400	8
427	20231110	125800	130262650	28400	28500	28500	28400	10
428	20231110	125700	129978550	28400	28400	28400	28400	4
429	20231110	125600	129864950	28400	28300	28400	28300	9
430	20231110	125500	129609750	28400	28400	28400	28400	6
431	20231110	125400	129439350	28300	28300	28300	28300	0
432	20231110	125300	129439350	28300	28300	28300	28300	0
433	20231110	125200	129439350	28300	28350	28350	28300	16
434	20231110	125100	128986150	28350	28350	28350	28350	8
435	20231110	125000	128759350	28350	28350	28350	28350	7
436	20231110	124900	128560900	28350	28350	28350	28350	6
437	20231110	124800	128390800	28350	28350	28350	28350	1
438	20231110	124700	128362450	28400	28400	28400	28400	12
439	20231110	124600	128021650	28400	28400	28400	28400	1
440	20231110	124500	127993250	28300	28400	28400	28300	15
441	20231110	124400	127568250	28400	28400	28400	28400	6
442	20231110	124300	127397850	28400	28400	28400	28400	1
443	20231110	124200	127369450	28400	28400	28400	28400	8
444	20231110	124100	127142250	28300	28350	28400	28300	27
445	20231110	124000	126377450	28350	28350	28350	28350	25
446	20231110	123900	125668700	28300	28300	28300	28300	0
447	20231110	123800	125668700	28300	28300	28300	28300	9
448	20231110	123700	125414000	28350	28350	28350	28350	6
449	20231110	123600	125243900	28350	28350	28350	28350	8
450	20231110	123500	125017100	28400	28400	28400	28400	11
451	20231110	123400	124704700	28400	28450	28450	28400	3
452	20231110	123300	124619450	28350	28500	28500	28350	167
453	20231110	123200	119884600	28550	28550	28550	28550	12
454	20231110	123100	119542000	28550	28450	28550	28450	6
455	20231110	123000	119371100	28500	28500	28500	28500	5
456	20231110	122900	119228600	28450	28450	28450	28450	0
457	20231110	122800	119228600	28450	28450	28450	28450	0
458	20231110	122700	119228600	28450	28500	28500	28450	8
459	20231110	122600	119000650	28550	28550	28550	28550	13
460	20231110	122500	118629500	28550	28500	28550	28500	8
461	20231110	122400	118401400	28450	28450	28450	28450	0
462	20231110	122300	118401400	28450	28450	28450	28450	6
463	20231110	122200	118230700	28500	28500	28500	28500	6
464	20231110	122100	118059700	28500	28500	28500	28500	7
465	20231110	122000	117860200	28500	28500	28500	28500	7
466	20231110	121900	117660700	28550	28550	28550	28550	0
467	20231110	121800	117660700	28550	28500	28550	28500	5
468	20231110	121700	117518000	28550	28550	28550	28550	10
469	20231110	121600	117232500	28500	28700	28700	28500	47
470	20231110	121500	115890650	28700	28700	28700	28700	6
471	20231110	121400	115718450	28550	28550	28550	28550	0
472	20231110	121300	115718450	28550	28550	28550	28550	0
473	20231110	121200	115718450	28550	28700	28700	28550	12
474	20231110	121100	115374950	28700	28600	28700	28600	13
475	20231110	121000	115003050	28550	28550	28550	28550	1
476	20231110	120900	114974500	28600	28700	28700	28600	3
477	20231110	120800	114888500	28700	28700	28700	28700	18
478	20231110	120700	114371900	28600	28600	28600	28550	3
479	20231110	120600	114286150	28500	28500	28500	28500	0
480	20231110	120500	114286150	28500	28650	28650	28500	75
481	20231110	120400	112140250	28500	28500	28500	28500	0
482	20231110	120300	112140250	28500	28500	28500	28500	0
483	20231110	120200	112140250	28500	28500	28500	28500	7
484	20231110	120100	111940750	28500	28600	28600	28500	9
485	20231110	120000	111683500	28600	28550	28600	28550	13
486	20231110	115900	111312300	28500	28500	28500	28500	0
487	20231110	115800	111312300	28500	28450	28500	28450	6
488	20231110	115700	111141500	28500	28450	28500	28450	4
489	20231110	115600	111027550	28500	28450	28500	28450	3
490	20231110	115500	110942150	28450	28450	28450	28450	5
491	20231110	115400	110799900	28450	28450	28450	28450	1
492	20231110	115300	110771450	28500	28500	28500	28500	6
493	20231110	115200	110600450	28500	28500	28500	28500	6
494	20231110	115100	110429450	28500	28450	28500	28450	15
495	20231110	115000	110002150	28500	28500	28500	28500	5
496	20231110	114900	109859650	28450	28450	28450	28450	0
497	20231110	114800	109859650	28450	28450	28450	28450	1
498	20231110	114700	109831200	28400	28400	28400	28400	6
499	20231110	114600	109660800	28500	28500	28500	28500	7
500	20231110	114500	109461300	28500	28500	28500	28500	7
501	20231110	114400	109261800	28500	28500	28500	28500	2
502	20231110	114300	109204800	28450	28500	28500	28450	8
503	20231110	114200	108977100	28500	28500	28500	28500	12
504	20231110	114100	108635100	28500	28500	28500	28500	1
505	20231110	114000	108606600	28400	28500	28500	28400	12
506	20231110	113900	108265100	28400	28400	28400	28400	0
507	20231110	113800	108265100	28400	28400	28400	28400	4
508	20231110	113700	108151500	28350	28350	28350	28350	1
509	20231110	113600	108123150	28400	28500	28500	28400	11
510	20231110	113500	107809850	28450	28450	28450	28450	4
511	20231110	113400	107696050	28450	28450	28450	28450	2
512	20231110	113300	107639150	28400	28400	28400	28400	5
513	20231110	113200	107497150	28400	28450	28450	28400	6
514	20231110	113100	107326500	28450	28450	28450	28450	7
515	20231110	113000	107127350	28450	28450	28450	28450	6
516	20231110	112900	106956650	28450	28450	28450	28450	1
517	20231110	112800	106928200	28500	28500	28500	28500	5
518	20231110	112700	106785700	28500	28450	28500	28450	6
519	20231110	112600	106614750	28500	28500	28500	28500	8
520	20231110	112500	106386750	28500	28400	28500	28350	70
521	20231110	112400	104401800	28400	28400	28400	28400	0
522	20231110	112300	104401800	28400	28400	28400	28400	6
523	20231110	112200	104231400	28400	28400	28400	28400	18
524	20231110	112100	103720200	28400	28450	28500	28400	272
525	20231110	112000	95973800	28500	28500	28500	28500	5
526	20231110	111900	95831300	28300	28300	28300	28300	0
527	20231110	111800	95831300	28300	28300	28300	28300	9
528	20231110	111700	95576600	28500	28400	28500	28400	21
529	20231110	111600	94978650	28350	28350	28350	28350	1
530	20231110	111500	94950300	28350	28350	28350	28350	0
531	20231110	111400	94950300	28350	28350	28350	28350	7
532	20231110	111300	94751850	28450	28450	28450	28450	11
533	20231110	111200	94438900	28450	28450	28450	28450	6
534	20231110	111100	94268200	28250	28250	28250	28250	11
535	20231110	111000	93957450	28300	28300	28300	28300	11
536	20231110	110900	93646150	28450	28450	28450	28450	11
537	20231110	110800	93333200	28450	28450	28450	28450	10
538	20231110	110700	93048700	28400	28350	28400	28350	3
539	20231110	110600	92963600	28350	28350	28350	28350	0
540	20231110	110500	92963600	28350	28350	28350	28350	0
541	20231110	110400	92963600	28350	28350	28350	28350	7
542	20231110	110300	92765150	28350	28450	28450	28350	7
543	20231110	110200	92566100	28450	28450	28450	28450	5
544	20231110	110100	92423850	28450	28450	28450	28450	6
545	20231110	110000	92253150	28450	28250	28450	28250	10
546	20231110	105900	91970250	28450	28450	28450	28450	11
547	20231110	105800	91657300	28450	28450	28450	28450	5
548	20231110	105700	91515050	28350	28350	28350	28350	1
549	20231110	105600	91486700	28350	28450	28450	28350	18
550	20231110	105500	90975300	28450	28450	28450	28450	0
551	20231110	105400	90975300	28450	28450	28450	28450	6
552	20231110	105300	90804600	28250	28250	28250	28250	0
553	20231110	105200	90804600	28250	28450	28450	28250	19
554	20231110	105100	90265650	28450	28450	28450	28450	7
555	20231110	105000	90066500	28300	28300	28300	28300	0
556	20231110	104900	90066500	28300	28300	28300	28300	9
557	20231110	104800	89811800	28450	28450	28450	28450	6
558	20231110	104700	89641100	28450	28450	28450	28450	12
559	20231110	104600	89299700	28350	28350	28350	28350	4
560	20231110	104500	89186300	28350	28350	28350	28350	7
561	20231110	104400	88987850	28450	28450	28450	28450	6
562	20231110	104300	88817150	28450	28450	28450	28450	11
563	20231110	104200	88504200	28400	28400	28400	28400	15
564	20231110	104100	88078200	28450	28450	28450	28450	6
565	20231110	104000	87907500	28450	28450	28450	28450	0
566	20231110	103900	87907500	28450	28450	28450	28450	12
567	20231110	103800	87566100	28400	28400	28400	28400	7
568	20231110	103700	87367300	28450	28450	28450	28450	6
569	20231110	103600	87196600	28450	28450	28450	28450	11
570	20231110	103500	86883650	28450	28450	28450	28450	0
571	20231110	103400	86883650	28450	28450	28450	28400	8
572	20231110	103300	86656250	28450	28450	28450	28450	5
573	20231110	103200	86514000	28400	28400	28400	28400	0
574	20231110	103100	86514000	28400	28450	28450	28400	19
575	20231110	103000	85973850	28450	28450	28450	28450	1
576	20231110	102900	85945400	28450	28450	28450	28450	6
577	20231110	102800	85774700	28400	28400	28400	28400	0
578	20231110	102700	85774700	28400	28400	28400	28400	6
579	20231110	102600	85604300	28400	28400	28400	28400	11
580	20231110	102500	85291900	28400	28400	28400	28400	2
581	20231110	102400	85235100	28350	28350	28350	28350	0
582	20231110	102300	85235100	28350	28400	28400	28350	13
583	20231110	102200	84866300	28400	28400	28400	28400	13
584	20231110	102100	84497100	28400	28400	28400	28400	5
585	20231110	102000	84355100	28350	28350	28350	28350	3
586	20231110	101900	84270050	28350	28350	28350	28350	2
587	20231110	101800	84213350	28300	28300	28300	28300	1
588	20231110	101700	84185050	28300	28300	28300	28300	8
589	20231110	101600	83958650	28300	28350	28350	28300	12
590	20231110	101500	83618500	28350	28350	28350	28350	0
591	20231110	101400	83618500	28350	28350	28350	28350	5
592	20231110	101300	83476750	28200	28200	28200	28200	0
593	20231110	101200	83476750	28200	28350	28350	28200	23
594	20231110	101100	82827250	28350	28350	28350	28350	11
595	20231110	101000	82515400	28350	28350	28350	28350	0
596	20231110	100900	82515400	28350	28200	28350	28200	38
597	20231110	100800	81442900	28350	28350	28350	28350	8
598	20231110	100700	81216100	28150	28150	28150	28150	0
599	20231110	100600	81216100	28150	28350	28350	28150	75
600	20231110	100500	79101850	28200	28200	28200	28200	24
601	20231110	100400	78425050	28250	28250	28250	28250	73
602	20231110	100300	76362800	28200	28200	28200	28200	0
603	20231110	100200	76362800	28200	28200	28200	28200	8
604	20231110	100100	76137200	28200	28200	28200	28200	0
605	20231110	100000	76137200	28200	28250	28250	28200	12
606	20231110	095900	75798700	28150	28150	28150	28150	0
607	20231110	095800	75798700	28150	28250	28250	28150	16
608	20231110	095700	75347500	28200	28200	28200	28200	30
609	20231110	095600	74501500	28200	28200	28200	28200	0
610	20231110	095500	74501500	28200	28200	28200	28200	1
611	20231110	095400	74473300	28200	28200	28200	28200	15
612	20231110	095300	74050300	28250	28250	28250	28250	2
613	20231110	095200	73993800	28250	28250	28250	28250	0
614	20231110	095100	73993800	28250	28150	28250	28150	51
615	20231110	095000	72557950	28250	28250	28250	28250	1
616	20231110	094900	72529700	28200	28200	28200	28200	0
617	20231110	094800	72529700	28200	28200	28200	28200	147
618	20231110	094700	68384300	28200	28200	28200	28200	2
619	20231110	094600	68327900	28150	28200	28200	28150	61
620	20231110	094500	66610600	28200	28200	28200	28200	50
621	20231110	094400	65200600	28200	28200	28200	28200	0
622	20231110	094300	65200600	28200	28250	28250	28200	60
623	20231110	094200	63508550	28250	28250	28250	28250	1
624	20231110	094100	63480300	28250	28200	28250	28200	71
625	20231110	094000	61478050	28150	28150	28150	28150	231
626	20231110	093900	54975400	28200	28200	28200	28200	0
627	20231110	093800	54975400	28200	28200	28200	28200	0
628	20231110	093700	54975400	28200	28200	28200	28200	0
629	20231110	093600	54975400	28200	28200	28200	28200	12
630	20231110	093500	54637000	28250	28250	28250	28250	0
631	20231110	093400	54637000	28250	28250	28250	28250	3
632	20231110	093300	54552250	28250	28250	28250	28250	2
633	20231110	093200	54495750	28150	28250	28250	28150	82
634	20231110	093100	52187350	28150	28150	28150	28150	0
635	20231110	093000	52187350	28150	28150	28150	28150	20
636	20231110	092900	51624350	28150	28150	28150	28150	58
637	20231110	092800	49991650	28250	28250	28250	28250	0
638	20231110	092700	49991650	28250	28250	28250	28250	0
639	20231110	092600	49991650	28250	28250	28250	28250	1
640	20231110	092500	49963400	28250	28250	28250	28250	2
641	20231110	092400	49906900	28200	28200	28200	28200	0
642	20231110	092300	49906900	28200	28200	28200	28200	32
643	20231110	092200	49004500	28200	28200	28200	28150	202
644	20231110	092100	43316600	28200	28250	28250	28200	20
645	20231110	092000	42752500	28250	28250	28250	28250	77
646	20231110	091900	40577250	28150	28200	28200	28150	764
647	20231110	091800	19063500	28200	28300	28300	28200	131
648	20231110	091700	15363000	28300	28300	28300	28300	3
649	20231110	091600	15278100	28300	28250	28300	28250	194
650	20231110	091500	9792300	28250	28250	28250	28250	3
651	20231110	091400	9707550	28250	28250	28250	28250	3
652	20231110	091300	9622800	28350	28350	28350	28350	2
653	20231110	091200	9566100	28250	28250	28250	28250	0
654	20231110	091100	9566100	28250	28250	28250	28250	8
655	20231110	091000	9340100	28300	28300	28300	28300	0
656	20231110	090900	9340100	28300	28300	28300	28300	0
657	20231110	090800	9340100	28300	28300	28300	28300	11
658	20231110	090700	9028800	28250	28250	28250	28250	16
659	20231110	090600	8576800	28250	28250	28250	28250	7
660	20231110	090500	8379050	28200	28200	28200	28200	0
661	20231110	090400	8379050	28200	28200	28200	28200	0
662	20231110	090300	8379050	28200	28250	28250	28200	49
663	20231110	090200	6997050	28200	28200	28200	28200	0
664	20231110	090100	6997050	28200	28200	28200	28200	31
665	20231110	090000	6122850	28200	28500	28500	28150	217