KissMeData/131290/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	201700	1483796950	40450	40450	40450	40450	782
3	20231109	201600	1483796950	40450	40450	40450	40450	0
4	20231109	201500	1483796950	40450	40450	40450	40450	0
5	20231109	201400	1483796950	40450	40450	40450	40450	0
6	20231109	201300	1483796950	40450	40450	40450	40450	0
7	20231109	201200	1483796950	40450	40450	40450	40450	0
8	20231109	201100	1483796950	40450	40450	40450	40450	0
9	20231109	201000	1483796950	40450	40450	40450	40450	0
10	20231109	200900	1483796950	40450	40450	40450	40450	0
11	20231109	200800	1483796950	40450	40450	40450	40450	0
12	20231109	200700	1483796950	40450	40450	40450	40450	0
13	20231109	200600	1483796950	40450	40450	40450	40450	0
14	20231109	200500	1483796950	40450	40450	40450	40450	0
15	20231109	200400	1483796950	40450	40450	40450	40450	0
16	20231109	200300	1483796950	40450	40450	40450	40450	0
17	20231109	200200	1483796950	40450	40450	40450	40450	0
18	20231109	200100	1483796950	40450	40450	40450	40450	0
19	20231109	200000	1483796950	40450	40450	40450	40450	0
20	20231109	195900	1483796950	40450	40450	40450	40450	0
21	20231109	195800	1483796950	40450	40450	40450	40450	0
22	20231109	195700	1483796950	40450	40450	40450	40450	0
23	20231109	195600	1483796950	40450	40450	40450	40450	0
24	20231109	195500	1483796950	40450	40450	40450	40450	0
25	20231109	195400	1483796950	40450	40450	40450	40450	0
26	20231109	195300	1483796950	40450	40450	40450	40450	0
27	20231109	195200	1483796950	40450	40450	40450	40450	0
28	20231109	195100	1483796950	40450	40450	40450	40450	0
29	20231109	195000	1483796950	40450	40450	40450	40450	0
30	20231109	194900	1483796950	40450	40450	40450	40450	0
31	20231109	194800	1483796950	40450	40450	40450	40450	0
32	20231109	194700	1483796950	40450	40450	40450	40450	782
33	20231109	194600	1483796950	40450	40450	40450	40450	0
34	20231109	194500	1483796950	40450	40450	40450	40450	0
35	20231109	194400	1483796950	40450	40450	40450	40450	0
36	20231109	194300	1483796950	40450	40450	40450	40450	0
37	20231109	194200	1483796950	40450	40450	40450	40450	0
38	20231109	194100	1483796950	40450	40450	40450	40450	0
39	20231109	194000	1483796950	40450	40450	40450	40450	0
40	20231109	193900	1483796950	40450	40450	40450	40450	0
41	20231109	193800	1483796950	40450	40450	40450	40450	0
42	20231109	193700	1483796950	40450	40450	40450	40450	0
43	20231109	193600	1483796950	40450	40450	40450	40450	0
44	20231109	193500	1483796950	40450	40450	40450	40450	0
45	20231109	193400	1483796950	40450	40450	40450	40450	0
46	20231109	193300	1483796950	40450	40450	40450	40450	0
47	20231109	193200	1483796950	40450	40450	40450	40450	0
48	20231109	193100	1483796950	40450	40450	40450	40450	0
49	20231109	193000	1483796950	40450	40450	40450	40450	0
50	20231109	192900	1483796950	40450	40450	40450	40450	0
51	20231109	192800	1483796950	40450	40450	40450	40450	0
52	20231109	192700	1483796950	40450	40450	40450	40450	0
53	20231109	192600	1483796950	40450	40450	40450	40450	0
54	20231109	192500	1483796950	40450	40450	40450	40450	0
55	20231109	192400	1483796950	40450	40450	40450	40450	0
56	20231109	192300	1483796950	40450	40450	40450	40450	0
57	20231109	192200	1483796950	40450	40450	40450	40450	0
58	20231109	192100	1483796950	40450	40450	40450	40450	0
59	20231109	192000	1483796950	40450	40450	40450	40450	0
60	20231109	191900	1483796950	40450	40450	40450	40450	0
61	20231109	191800	1483796950	40450	40450	40450	40450	0
62	20231109	191700	1483796950	40450	40450	40450	40450	782
63	20231109	191600	1483796950	40450	40450	40450	40450	0
64	20231109	191500	1483796950	40450	40450	40450	40450	0
65	20231109	191400	1483796950	40450	40450	40450	40450	0
66	20231109	191300	1483796950	40450	40450	40450	40450	0
67	20231109	191200	1483796950	40450	40450	40450	40450	0
68	20231109	191100	1483796950	40450	40450	40450	40450	0
69	20231109	191000	1483796950	40450	40450	40450	40450	0
70	20231109	190900	1483796950	40450	40450	40450	40450	0
71	20231109	190800	1483796950	40450	40450	40450	40450	0
72	20231109	190700	1483796950	40450	40450	40450	40450	0
73	20231109	190600	1483796950	40450	40450	40450	40450	0
74	20231109	190500	1483796950	40450	40450	40450	40450	0
75	20231109	190400	1483796950	40450	40450	40450	40450	0
76	20231109	190300	1483796950	40450	40450	40450	40450	0
77	20231109	190200	1483796950	40450	40450	40450	40450	0
78	20231109	190100	1483796950	40450	40450	40450	40450	0
79	20231109	190000	1483796950	40450	40450	40450	40450	0
80	20231109	185900	1483796950	40450	40450	40450	40450	0
81	20231109	185800	1483796950	40450	40450	40450	40450	0
82	20231109	185700	1483796950	40450	40450	40450	40450	0
83	20231109	185600	1483796950	40450	40450	40450	40450	0
84	20231109	185500	1483796950	40450	40450	40450	40450	0
85	20231109	185400	1483796950	40450	40450	40450	40450	0
86	20231109	185300	1483796950	40450	40450	40450	40450	0
87	20231109	185200	1483796950	40450	40450	40450	40450	0
88	20231109	185100	1483796950	40450	40450	40450	40450	0
89	20231109	185000	1483796950	40450	40450	40450	40450	0
90	20231109	184900	1483796950	40450	40450	40450	40450	0
91	20231109	184800	1483796950	40450	40450	40450	40450	0
92	20231109	184700	1483796950	40450	40450	40450	40450	782
93	20231109	184600	1483796950	40450	40450	40450	40450	0
94	20231109	184500	1483796950	40450	40450	40450	40450	0
95	20231109	184400	1483796950	40450	40450	40450	40450	0
96	20231109	184300	1483796950	40450	40450	40450	40450	0
97	20231109	184200	1483796950	40450	40450	40450	40450	0
98	20231109	184100	1483796950	40450	40450	40450	40450	0
99	20231109	184000	1483796950	40450	40450	40450	40450	0
100	20231109	183900	1483796950	40450	40450	40450	40450	0
101	20231109	183800	1483796950	40450	40450	40450	40450	0
102	20231109	183700	1483796950	40450	40450	40450	40450	0
103	20231109	183600	1483796950	40450	40450	40450	40450	0
104	20231109	183500	1483796950	40450	40450	40450	40450	0
105	20231109	183400	1483796950	40450	40450	40450	40450	0
106	20231109	183300	1483796950	40450	40450	40450	40450	0
107	20231109	183200	1483796950	40450	40450	40450	40450	0
108	20231109	183100	1483796950	40450	40450	40450	40450	0
109	20231109	183000	1483796950	40450	40450	40450	40450	0
110	20231109	182900	1483796950	40450	40450	40450	40450	0
111	20231109	182800	1483796950	40450	40450	40450	40450	0
112	20231109	182700	1483796950	40450	40450	40450	40450	0
113	20231109	182600	1483796950	40450	40450	40450	40450	0
114	20231109	182500	1483796950	40450	40450	40450	40450	0
115	20231109	182400	1483796950	40450	40450	40450	40450	0
116	20231109	182300	1483796950	40450	40450	40450	40450	0
117	20231109	182200	1483796950	40450	40450	40450	40450	0
118	20231109	182100	1483796950	40450	40450	40450	40450	0
119	20231109	182000	1483796950	40450	40450	40450	40450	0
120	20231109	181900	1483796950	40450	40450	40450	40450	0
121	20231109	181800	1483796950	40450	40450	40450	40450	0
122	20231109	181700	1483796950	40450	40450	40450	40450	782
123	20231109	181600	1483796950	40450	40450	40450	40450	0
124	20231109	181500	1483796950	40450	40450	40450	40450	0
125	20231109	181400	1483796950	40450	40450	40450	40450	0
126	20231109	181300	1483796950	40450	40450	40450	40450	0
127	20231109	181200	1483796950	40450	40450	40450	40450	0
128	20231109	181100	1483796950	40450	40450	40450	40450	0
129	20231109	181000	1483796950	40450	40450	40450	40450	0
130	20231109	180900	1483796950	40450	40450	40450	40450	0
131	20231109	180800	1483796950	40450	40450	40450	40450	0
132	20231109	180700	1483796950	40450	40450	40450	40450	0
133	20231109	180600	1483796950	40450	40450	40450	40450	0
134	20231109	180500	1483796950	40450	40450	40450	40450	0
135	20231109	180400	1483796950	40450	40450	40450	40450	0
136	20231109	180300	1483796950	40450	40450	40450	40450	0
137	20231109	180200	1483796950	40450	40450	40450	40450	0
138	20231109	180100	1483796950	40450	40450	40450	40450	0
139	20231109	180000	1483796950	40450	40450	40450	40450	0
140	20231109	175900	1483796950	40450	40450	40450	40450	0
141	20231109	175800	1483796950	40450	40450	40450	40450	0
142	20231109	175700	1483796950	40450	40450	40450	40450	0
143	20231109	175600	1483796950	40450	40450	40450	40450	0
144	20231109	175500	1483796950	40450	40450	40450	40450	0
145	20231109	175400	1483796950	40450	40450	40450	40450	0
146	20231109	175300	1483796950	40450	40450	40450	40450	0
147	20231109	175200	1483796950	40450	40450	40450	40450	0
148	20231109	175100	1483796950	40450	40450	40450	40450	0
149	20231109	175000	1483796950	40450	40450	40450	40450	0
150	20231109	174900	1483796950	40450	40450	40450	40450	0
151	20231109	174800	1483796950	40450	40450	40450	40450	0
152	20231109	174700	1483796950	40450	40450	40450	40450	782
153	20231109	174600	1483796950	40450	40450	40450	40450	0
154	20231109	174500	1483796950	40450	40450	40450	40450	0
155	20231109	174400	1483796950	40450	40450	40450	40450	0
156	20231109	174300	1483796950	40450	40450	40450	40450	0
157	20231109	174200	1483796950	40450	40450	40450	40450	0
158	20231109	174100	1483796950	40450	40450	40450	40450	0
159	20231109	174000	1483796950	40450	40450	40450	40450	0
160	20231109	173900	1483796950	40450	40450	40450	40450	0
161	20231109	173800	1483796950	40450	40450	40450	40450	0
162	20231109	173700	1483796950	40450	40450	40450	40450	0
163	20231109	173600	1483796950	40450	40450	40450	40450	0
164	20231109	173500	1483796950	40450	40450	40450	40450	0
165	20231109	173400	1483796950	40450	40450	40450	40450	0
166	20231109	173300	1483796950	40450	40450	40450	40450	0
167	20231109	173200	1483796950	40450	40450	40450	40450	0
168	20231109	173100	1483796950	40450	40450	40450	40450	0
169	20231109	173000	1483796950	40450	40450	40450	40450	0
170	20231109	172900	1483796950	40450	40450	40450	40450	0
171	20231109	172800	1483796950	40450	40450	40450	40450	0
172	20231109	172700	1483796950	40450	40450	40450	40450	0
173	20231109	172600	1483796950	40450	40450	40450	40450	0
174	20231109	172500	1483796950	40450	40450	40450	40450	0
175	20231109	172400	1483796950	40450	40450	40450	40450	0
176	20231109	172300	1483796950	40450	40450	40450	40450	0
177	20231109	172200	1483796950	40450	40450	40450	40450	0
178	20231109	172100	1483796950	40450	40450	40450	40450	0
179	20231109	172000	1483796950	40450	40450	40450	40450	0
180	20231109	171900	1483796950	40450	40450	40450	40450	0
181	20231109	171800	1483796950	40450	40450	40450	40450	0
182	20231109	171700	1483796950	40450	40450	40450	40450	782
183	20231109	171600	1483796950	40450	40450	40450	40450	0
184	20231109	171500	1483796950	40450	40450	40450	40450	0
185	20231109	171400	1483796950	40450	40450	40450	40450	0
186	20231109	171300	1483796950	40450	40450	40450	40450	0
187	20231109	171200	1483796950	40450	40450	40450	40450	0
188	20231109	171100	1483796950	40450	40450	40450	40450	0
189	20231109	171000	1483796950	40450	40450	40450	40450	0
190	20231109	170900	1483796950	40450	40450	40450	40450	0
191	20231109	170800	1483796950	40450	40450	40450	40450	0
192	20231109	170700	1483796950	40450	40450	40450	40450	0
193	20231109	170600	1483796950	40450	40450	40450	40450	0
194	20231109	170500	1483796950	40450	40450	40450	40450	0
195	20231109	170400	1483796950	40450	40450	40450	40450	0
196	20231109	170300	1483796950	40450	40450	40450	40450	0
197	20231109	170200	1483796950	40450	40450	40450	40450	0
198	20231109	170100	1483796950	40450	40450	40450	40450	0
199	20231109	170000	1483796950	40450	40450	40450	40450	0
200	20231109	165900	1483796950	40450	40450	40450	40450	0
201	20231109	165800	1483796950	40450	40450	40450	40450	0
202	20231109	165700	1483796950	40450	40450	40450	40450	0
203	20231109	165600	1483796950	40450	40450	40450	40450	0
204	20231109	165500	1483796950	40450	40450	40450	40450	0
205	20231109	165400	1483796950	40450	40450	40450	40450	0
206	20231109	165300	1483796950	40450	40450	40450	40450	0
207	20231109	165200	1483796950	40450	40450	40450	40450	0
208	20231109	165100	1483796950	40450	40450	40450	40450	0
209	20231109	165000	1483796950	40450	40450	40450	40450	0
210	20231109	164900	1483796950	40450	40450	40450	40450	0
211	20231109	164800	1483796950	40450	40450	40450	40450	0
212	20231109	164700	1483796950	40450	40450	40450	40450	782
213	20231109	164600	1483796950	40450	40450	40450	40450	0
214	20231109	164500	1483796950	40450	40450	40450	40450	0
215	20231109	164400	1483796950	40450	40450	40450	40450	0
216	20231109	164300	1483796950	40450	40450	40450	40450	0
217	20231109	164200	1483796950	40450	40450	40450	40450	0
218	20231109	164100	1483796950	40450	40450	40450	40450	0
219	20231109	164000	1483796950	40450	40450	40450	40450	0
220	20231109	163900	1483796950	40450	40450	40450	40450	0
221	20231109	163800	1483796950	40450	40450	40450	40450	0
222	20231109	163700	1483796950	40450	40450	40450	40450	0
223	20231109	163600	1483796950	40450	40450	40450	40450	0
224	20231109	163500	1483796950	40450	40450	40450	40450	0
225	20231109	163400	1483796950	40450	40450	40450	40450	0
226	20231109	163300	1483796950	40450	40450	40450	40450	0
227	20231109	163200	1483796950	40450	40450	40450	40450	0
228	20231109	163100	1483796950	40450	40450	40450	40450	0
229	20231109	163000	1483796950	40450	40450	40450	40450	0
230	20231109	162900	1483796950	40450	40450	40450	40450	0
231	20231109	162800	1483796950	40450	40450	40450	40450	0
232	20231109	162700	1483796950	40450	40450	40450	40450	0
233	20231109	162600	1483796950	40450	40450	40450	40450	0
234	20231109	162500	1483796950	40450	40450	40450	40450	0
235	20231109	162400	1483796950	40450	40450	40450	40450	0
236	20231109	162300	1483796950	40450	40450	40450	40450	0
237	20231109	162200	1483796950	40450	40450	40450	40450	0
238	20231109	162100	1483796950	40450	40450	40450	40450	0
239	20231109	162000	1483796950	40450	40450	40450	40450	0
240	20231109	161900	1483796950	40450	40450	40450	40450	0
241	20231109	161800	1483796950	40450	40450	40450	40450	0
242	20231109	161700	1483796950	40450	40450	40450	40450	782
243	20231109	161600	1483796950	40450	40450	40450	40450	0
244	20231109	161500	1483796950	40450	40450	40450	40450	0
245	20231109	161400	1483796950	40450	40450	40450	40450	0
246	20231109	161300	1483796950	40450	40450	40450	40450	0
247	20231109	161200	1483796950	40450	40450	40450	40450	0
248	20231109	161100	1483796950	40450	40450	40450	40450	0
249	20231109	161000	1483796950	40450	40450	40450	40450	0
250	20231109	160900	1483796950	40450	40450	40450	40450	0
251	20231109	160800	1483796950	40450	40450	40450	40450	0
252	20231109	160700	1483796950	40450	40450	40450	40450	0
253	20231109	160600	1483796950	40450	40450	40450	40450	0
254	20231109	160500	1483796950	40450	40450	40450	40450	0
255	20231109	160400	1483796950	40450	40450	40450	40450	0
256	20231109	160300	1483796950	40450	40450	40450	40450	0
257	20231109	160200	1483796950	40450	40450	40450	40450	0
258	20231109	160100	1483796950	40450	40450	40450	40450	0
259	20231109	160000	1483796950	40450	40450	40450	40450	0
260	20231109	155900	1483796950	40450	40450	40450	40450	0
261	20231109	155800	1483796950	40450	40450	40450	40450	0
262	20231109	155700	1483796950	40450	40450	40450	40450	0
263	20231109	155600	1483796950	40450	40450	40450	40450	0
264	20231109	155500	1483796950	40450	40450	40450	40450	0
265	20231109	155400	1483796950	40450	40450	40450	40450	0
266	20231109	155300	1483796950	40450	40450	40450	40450	0
267	20231109	155200	1483796950	40450	40450	40450	40450	0
268	20231109	155100	1483796950	40450	40450	40450	40450	0
269	20231109	155000	1483796950	40450	40450	40450	40450	0
270	20231109	154900	1483796950	40450	40450	40450	40450	0
271	20231109	154800	1483796950	40450	40450	40450	40450	0
272	20231109	154700	1483796950	40450	40450	40450	40450	782
273	20231109	154600	1483796950	40450	40450	40450	40450	0
274	20231109	154500	1483796950	40450	40450	40450	40450	0
275	20231109	154400	1483796950	40450	40450	40450	40450	0
276	20231109	154300	1483796950	40450	40450	40450	40450	0
277	20231109	154200	1483796950	40450	40450	40450	40450	0
278	20231109	154100	1483796950	40450	40450	40450	40450	0
279	20231109	154000	1483796950	40450	40450	40450	40450	0
280	20231109	153900	1483796950	40450	40450	40450	40450	0
281	20231109	153800	1483796950	40450	40450	40450	40450	0
282	20231109	153700	1483796950	40450	40450	40450	40450	0
283	20231109	153600	1483796950	40450	40450	40450	40450	0
284	20231109	153500	1483796950	40450	40450	40450	40450	0
285	20231109	153400	1483796950	40450	40450	40450	40450	0
286	20231109	153300	1483796950	40450	40450	40450	40450	0
287	20231109	153200	1483796950	40450	40450	40450	40450	0
288	20231109	153100	1483796950	40450	40450	40450	40450	0
289	20231109	153000	1483796950	40450	40450	40450	40450	782
290	20231109	152900	1452165050	40500	40500	40500	40500	0
291	20231109	152800	1452165050	40500	40500	40500	40500	0
292	20231109	152700	1452165050	40500	40500	40500	40500	0
293	20231109	152600	1452165050	40500	40500	40500	40500	0
294	20231109	152500	1452165050	40500	40500	40500	40500	0
295	20231109	152400	1452165050	40500	40500	40500	40500	0
296	20231109	152300	1452165050	40500	40500	40500	40500	0
297	20231109	152200	1452165050	40500	40500	40500	40500	0
298	20231109	152100	1452165050	40500	40500	40500	40500	0
299	20231109	152000	1452165050	40500	40500	40500	40500	0
300	20231109	151900	1452165050	40500	40550	40600	40450	372
301	20231109	151800	1437106000	40550	40550	40550	40550	24
302	20231109	151700	1436132800	40550	40550	40550	40550	48
303	20231109	151600	1434186400	40550	40550	40550	40550	3
304	20231109	151500	1434064750	40550	40550	40550	40550	11
305	20231109	151400	1433618700	40550	40550	40550	40550	32
306	20231109	151300	1432321100	40550	40550	40550	40550	38
307	20231109	151200	1430780200	40550	40500	40550	40500	82
308	20231109	151100	1427457900	40500	40450	40500	40450	7
309	20231109	151000	1427174700	40500	40450	40500	40450	4
310	20231109	150900	1427012750	40550	40500	40550	40500	92
311	20231109	150800	1423286200	40550	40500	40550	40500	101
312	20231109	150700	1419195300	40500	40550	40550	40500	48
313	20231109	150600	1417251150	40550	40550	40600	40550	114
314	20231109	150500	1412628400	40600	40600	40600	40600	6
315	20231109	150400	1412384800	40550	40450	40550	40450	167
316	20231109	150300	1405626100	40450	40450	40450	40400	9
317	20231109	150200	1405262300	40450	40450	40450	40450	0
318	20231109	150100	1405262300	40450	40450	40450	40450	1
319	20231109	150000	1405221850	40400	40400	40450	40400	82
320	20231109	145900	1401908800	40450	40450	40450	40450	0
321	20231109	145800	1401908800	40450	40450	40450	40450	1
322	20231109	145700	1401868350	40450	40400	40450	40400	75
323	20231109	145600	1398838300	40450	40450	40450	40450	22
324	20231109	145500	1397948400	40450	40400	40450	40400	464
325	20231109	145400	1379202750	40400	40400	40400	40400	5
326	20231109	145300	1379000750	40350	40300	40350	40300	71
327	20231109	145200	1376138450	40300	40350	40400	40300	113
328	20231109	145100	1371579100	40400	40450	40450	40400	113
329	20231109	145000	1367013800	40500	40500	40500	40500	0
330	20231109	144900	1367013800	40500	40450	40500	40450	121
331	20231109	144800	1362119250	40500	40500	40500	40500	5
332	20231109	144700	1361916750	40450	40450	40450	40450	0
333	20231109	144600	1361916750	40450	40500	40500	40450	120
334	20231109	144500	1357059400	40500	40550	40600	40500	8
335	20231109	144400	1356735150	40550	40600	40600	40550	64
336	20231109	144300	1354139800	40600	40400	40600	40400	361
337	20231109	144200	1339527850	40400	40400	40450	40400	90
338	20231109	144100	1335891750	40400	40400	40400	40400	57
339	20231109	144000	1333588950	40400	40400	40400	40400	22
340	20231109	143900	1332700150	40500	40500	40500	40500	21
341	20231109	143800	1331849650	40450	40400	40450	40400	18
342	20231109	143700	1331121950	40400	40400	40400	40400	12
343	20231109	143600	1330637150	40500	40450	40500	40450	17
344	20231109	143500	1329949150	40450	40450	40450	40400	44
345	20231109	143400	1328171000	40450	40500	40500	40400	913
346	20231109	143300	1291231600	40500	40550	40600	40500	77
347	20231109	143200	1288112700	40500	40500	40500	40500	20
348	20231109	143100	1287302700	40500	40550	40550	40500	42
349	20231109	143000	1285601250	40600	40550	40600	40550	2
350	20231109	142900	1285520100	40600	40600	40600	40600	2
351	20231109	142800	1285438900	40600	40600	40600	40600	0
352	20231109	142700	1285438900	40600	40500	40600	40500	4
353	20231109	142600	1285276600	40500	40500	40500	40500	0
354	20231109	142500	1285276600	40500	40600	40600	40500	152
355	20231109	142400	1279120500	40650	40600	40650	40600	45
356	20231109	142300	1277293450	40600	40600	40650	40550	304
357	20231109	142200	1264946750	40600	40600	40600	40600	0
358	20231109	142100	1264946750	40600	40600	40600	40600	0
359	20231109	142000	1264946750	40600	40550	40600	40550	21
360	20231109	141900	1264095150	40550	40550	40550	40550	145
361	20231109	141800	1258215400	40550	40600	40600	40550	172
362	20231109	141700	1251238050	40550	40650	40650	40550	15
363	20231109	141600	1250629600	40650	40650	40650	40650	2
364	20231109	141500	1250548300	40650	40650	40650	40650	34
365	20231109	141400	1249166200	40650	40650	40650	40650	1
366	20231109	141300	1249125550	40650	40650	40650	40600	159
367	20231109	141200	1242664750	40650	40650	40700	40650	264
368	20231109	141100	1231931500	40650	40650	40650	40650	15
369	20231109	141000	1231321750	40650	40650	40650	40650	0
370	20231109	140900	1231321750	40650	40600	40650	40550	392
371	20231109	140800	1215412450	40550	40550	40550	40550	0
372	20231109	140700	1215412450	40550	40550	40550	40550	184
373	20231109	140600	1207951250	40450	40400	40450	40400	197
374	20231109	140500	1199987350	40450	40400	40450	40400	59
375	20231109	140400	1197601300	40400	40400	40400	40400	158
376	20231109	140300	1191218100	40400	40500	40500	40400	406
377	20231109	140200	1174815100	40550	40550	40550	40550	2
378	20231109	140100	1174734000	40550	40500	40550	40500	179
379	20231109	140000	1167484450	40500	40450	40500	40400	151
380	20231109	135900	1161379850	40450	40450	40450	40450	40
381	20231109	135800	1159761850	40500	40500	40500	40500	88
382	20231109	135700	1156197850	40550	40500	40550	40500	82
383	20231109	135600	1152876750	40500	40500	40500	40450	237
384	20231109	135500	1143286000	40500	40500	40500	40500	0
385	20231109	135400	1143286000	40500	40450	40500	40450	3
386	20231109	135300	1143164550	40450	40500	40500	40450	162
387	20231109	135200	1136604050	40500	40500	40500	40500	640
388	20231109	135100	1110684050	40500	40550	40600	40500	16
389	20231109	135000	1110035400	40550	40550	40550	40550	124
390	20231109	134900	1105007200	40550	40550	40600	40550	568
391	20231109	134800	1081974650	40650	40650	40650	40650	1
392	20231109	134700	1081934000	40600	40600	40600	40600	0
393	20231109	134600	1081934000	40600	40600	40600	40600	1
394	20231109	134500	1081893400	40600	40600	40600	40600	0
395	20231109	134400	1081893400	40600	40600	40600	40600	2
396	20231109	134300	1081812200	40600	40600	40600	40600	0
397	20231109	134200	1081812200	40600	40600	40600	40600	9
398	20231109	134100	1081446800	40600	40650	40650	40600	46
399	20231109	134000	1079579150	40600	40600	40600	40600	20
400	20231109	133900	1078767150	40650	40650	40650	40650	3
401	20231109	133800	1078645200	40550	40600	40600	40550	4
402	20231109	133700	1078482900	40600	40650	40650	40600	189
403	20231109	133600	1070804500	40600	40700	40750	40600	1841
404	20231109	133500	995927050	40750	40700	40750	40700	85
405	20231109	133400	992467450	40750	40700	40750	40700	69
406	20231109	133300	989659100	40700	40750	40750	40700	9
407	20231109	133200	989292600	40750	40700	40750	40700	78
408	20231109	133100	986117500	40700	40750	40750	40700	17
409	20231109	133000	985425050	40750	40700	40750	40700	374
410	20231109	132900	970203100	40700	40750	40750	40700	9
411	20231109	132800	969836500	40700	40750	40750	40700	74
412	20231109	132700	966824300	40750	40700	40750	40700	13
413	20231109	132600	966295100	40750	40800	40800	40750	99
414	20231109	132500	962259950	40900	40900	40900	40900	0
415	20231109	132400	962259950	40900	40900	40900	40900	5
416	20231109	132300	962055450	40850	40850	40850	40850	36
417	20231109	132200	960584850	40850	40800	40850	40800	252
418	20231109	132100	950301950	40800	40800	40800	40800	15
419	20231109	132000	949689950	40800	40800	40800	40800	0
420	20231109	131900	949689950	40800	40800	40800	40800	15
421	20231109	131800	949077950	40800	40800	40800	40750	27
422	20231109	131700	947976850	40750	40750	40750	40750	0
423	20231109	131600	947976850	40750	40750	40750	40750	0
424	20231109	131500	947976850	40750	40800	40800	40750	95
425	20231109	131400	944105300	40800	40800	40800	40800	27
426	20231109	131300	943003700	40800	40800	40800	40800	0
427	20231109	131200	943003700	40800	40800	40800	40800	2
428	20231109	131100	942922100	40800	40800	40800	40800	0
429	20231109	131000	942922100	40800	40800	40800	40800	2
430	20231109	130900	942840500	40800	40800	40800	40800	22
431	20231109	130800	941942900	40850	40850	40850	40850	3
432	20231109	130700	941820350	40850	40850	40850	40850	0
433	20231109	130600	941820350	40850	40800	40850	40800	5
434	20231109	130500	941616250	40800	40800	40800	40800	47
435	20231109	130400	939698650	40850	40850	40850	40850	1
436	20231109	130300	939657800	40900	40900	40900	40900	0
437	20231109	130200	939657800	40900	40900	40900	40900	3
438	20231109	130100	939535100	40800	40800	40800	40800	0
439	20231109	130000	939535100	40800	40900	40900	40800	2
440	20231109	125900	939453400	40900	40900	40900	40900	0
441	20231109	125800	939453400	40900	40900	40900	40900	1
442	20231109	125700	939412500	40900	40900	40900	40900	7
443	20231109	125600	939126200	40800	40850	40850	40800	97
444	20231109	125500	935166900	40850	40900	40900	40850	29
445	20231109	125400	933982150	40900	40900	40900	40900	1
446	20231109	125300	933941250	40850	40850	40850	40850	0
447	20231109	125200	933941250	40850	40850	40850	40850	0
448	20231109	125100	933941250	40850	40850	40850	40850	107
449	20231109	125000	929570300	40900	40900	40900	40900	11
450	20231109	124900	929120400	40950	40950	40950	40950	0
451	20231109	124800	929120400	40950	40900	40950	40900	10
452	20231109	124700	928711050	40850	40850	40850	40850	0
453	20231109	124600	928711050	40850	40850	40850	40850	19
454	20231109	124500	927934900	40750	40700	40750	40700	267
455	20231109	124400	917056150	40700	40700	40700	40700	0
456	20231109	124300	917056150	40700	40700	40700	40700	4
457	20231109	124200	916893350	40750	40750	40750	40750	7
458	20231109	124100	916608100	40750	40700	40750	40700	134
459	20231109	124000	911154150	40700	40700	40700	40700	32
460	20231109	123900	909851750	40700	40750	40750	40700	16
461	20231109	123800	909200400	40750	40800	40800	40700	452
462	20231109	123700	890796350	40750	40800	40800	40750	11
463	20231109	123600	890347850	40800	40800	40800	40800	2
464	20231109	123500	890266250	40750	40750	40800	40750	13
465	20231109	123400	889736400	40750	40700	40750	40700	76
466	20231109	123300	886642900	40800	40800	40800	40800	1
467	20231109	123200	886602100	40800	40700	40800	40700	435
468	20231109	123100	868892900	40700	40850	40850	40700	158
469	20231109	123000	862455700	40900	40850	40950	40850	20
470	20231109	122900	861638400	41000	41000	41000	41000	0
471	20231109	122800	861638400	41000	41000	41000	41000	2
472	20231109	122700	861556400	40850	40850	40850	40850	53
473	20231109	122600	859391350	40850	40900	40950	40850	94
474	20231109	122500	855548650	40950	40900	40950	40900	11
475	20231109	122400	855098700	40900	40900	40900	40900	2
476	20231109	122300	855016900	40850	40850	40850	40850	0
477	20231109	122200	855016900	40850	40850	40850	40850	0
478	20231109	122100	855016900	40850	40800	40850	40800	147
479	20231109	122000	849015800	40800	40800	40800	40800	50
480	20231109	121900	846975800	40800	40800	40800	40800	0
481	20231109	121800	846975800	40800	40850	40850	40800	2
482	20231109	121700	846894150	40850	40850	40850	40850	0
483	20231109	121600	846894150	40850	40850	40850	40700	1364
484	20231109	121500	791304600	40850	40850	40850	40850	45
485	20231109	121400	789466350	40900	40850	40900	40850	4
486	20231109	121300	789302850	40850	40850	40850	40850	0
487	20231109	121200	789302850	40850	40850	40850	40850	5
488	20231109	121100	789098600	40850	40850	40850	40850	3
489	20231109	121000	788976050	40850	40850	40850	40850	4
490	20231109	120900	788812650	40900	40900	40900	40900	6
491	20231109	120800	788567250	40900	40900	40900	40900	2
492	20231109	120700	788485450	40850	40850	40850	40850	28
493	20231109	120600	787341650	40950	40850	41050	40850	113
494	20231109	120500	782715250	40850	40850	40850	40850	1
495	20231109	120400	782674400	40850	40850	40850	40850	598
496	20231109	120300	758246100	40900	40950	40950	40900	466
497	20231109	120200	739181150	41000	41000	41000	41000	0
498	20231109	120100	739181150	41000	41000	41000	41000	2
499	20231109	120000	739099150	41000	41050	41050	41000	15
500	20231109	115900	738483650	41000	41000	41000	41000	280
501	20231109	115800	727003650	41100	41100	41100	41100	0
502	20231109	115700	727003650	41100	41100	41100	41100	0
503	20231109	115600	727003650	41100	41100	41100	41100	16
504	20231109	115500	726346050	41050	41150	41150	41050	11
505	20231109	115400	725894400	41150	41100	41150	41050	186
506	20231109	115300	718252550	41100	41100	41100	41100	0
507	20231109	115200	718252550	41100	41100	41100	41100	10
508	20231109	115100	717841550	41050	41050	41050	41050	0
509	20231109	115000	717841550	41050	41050	41050	41050	10
510	20231109	114900	717431050	41100	41100	41100	41100	0
511	20231109	114800	717431050	41100	41100	41100	41100	3
512	20231109	114700	717307750	41100	41050	41100	41000	26
513	20231109	114600	716241050	41100	41100	41100	41100	0
514	20231109	114500	716241050	41100	41100	41100	41100	2
515	20231109	114400	716158850	41100	41050	41100	41050	30
516	20231109	114300	714926850	41100	41100	41100	41100	0
517	20231109	114200	714926850	41100	41050	41100	41050	16
518	20231109	114100	714269900	41000	41100	41100	41000	27
519	20231109	114000	713162150	41100	41050	41100	41050	59
520	20231109	113900	710738350	41100	41100	41100	41100	15
521	20231109	113800	710121850	41100	41100	41100	41100	86
522	20231109	113700	706587250	41100	41100	41100	41100	15
523	20231109	113600	705970750	41150	41100	41150	41100	6
524	20231109	113500	705723900	41100	41150	41150	41100	20
525	20231109	113400	704901400	41150	41100	41150	41100	39
526	20231109	113300	703298350	41100	41100	41100	41100	15
527	20231109	113200	702681850	41100	41100	41100	41100	0
528	20231109	113100	702681850	41100	41000	41100	41000	117
529	20231109	113000	697884250	41000	41000	41000	41000	3
530	20231109	112900	697761250	41000	41000	41000	41000	0
531	20231109	112800	697761250	41000	41000	41000	41000	0
532	20231109	112700	697761250	41000	41000	41000	41000	10
533	20231109	112600	697351250	41050	41050	41050	41050	1
534	20231109	112500	697310200	41050	41050	41050	41050	1
535	20231109	112400	697269150	41050	41050	41050	41050	4
536	20231109	112300	697104950	41050	41050	41050	41050	1
537	20231109	112200	697063900	41050	41050	41050	41050	1
538	20231109	112100	697022850	41050	41100	41100	40950	69
539	20231109	112000	694197050	41100	41100	41100	41100	3
540	20231109	111900	694073750	41100	41100	41100	41100	41
541	20231109	111800	692388650	41150	41100	41150	41100	114
542	20231109	111700	687702950	41100	41100	41100	41000	200
543	20231109	111600	679502250	41100	41100	41100	41100	7
544	20231109	111500	679214550	41100	41100	41100	41100	5
545	20231109	111400	679009050	41000	41050	41100	41000	120
546	20231109	111300	674088000	41050	41050	41050	41050	4
547	20231109	111200	673923800	41050	41050	41050	41050	7
548	20231109	111100	673636450	41050	41050	41050	41050	1
549	20231109	111000	673595400	41100	41100	41100	41100	1
550	20231109	110900	673554300	41100	41100	41100	41100	13
551	20231109	110800	673020000	41100	41100	41100	41100	1
552	20231109	110700	672978900	41100	41050	41100	41050	9
553	20231109	110600	672609300	41050	41000	41050	41000	6
554	20231109	110500	672363050	41050	41050	41100	41050	555
555	20231109	110400	649580250	41100	41150	41150	41050	62
556	20231109	110300	647031250	41100	41150	41150	41100	21
557	20231109	110200	646168100	41150	41150	41150	41150	3
558	20231109	110100	646044650	41100	41100	41150	41100	12
559	20231109	110000	645551400	41150	41150	41150	41150	8
560	20231109	105900	645222200	41150	41150	41150	41150	20
561	20231109	105800	644399200	41150	41150	41150	41050	27
562	20231109	105700	643289650	41100	41100	41100	41100	4
563	20231109	105600	643125250	41100	41100	41100	41100	119
564	20231109	105500	638234350	41150	41150	41150	41150	8
565	20231109	105400	637905150	41150	41250	41250	41150	258
566	20231109	105300	627288250	41200	41200	41200	41200	0
567	20231109	105200	627288250	41200	41150	41200	41150	62
568	20231109	105100	624736000	41250	41150	41250	41150	38
569	20231109	105000	623171150	41200	41200	41200	41200	4
570	20231109	104900	623006350	41200	41200	41250	41200	353
571	20231109	104800	608462000	41200	41200	41200	41150	44
572	20231109	104700	606649650	41200	41200	41200	41200	0
573	20231109	104600	606649650	41200	41200	41200	41200	1
574	20231109	104500	606608450	41150	41200	41200	41150	287
575	20231109	104400	594798300	41150	41150	41150	41150	63
576	20231109	104300	592205850	41200	41150	41300	41150	329
577	20231109	104200	578645800	41150	41100	41150	41100	7
578	20231109	104100	578357850	41150	41150	41150	41150	56
579	20231109	104000	576053450	41150	41150	41150	41150	53
580	20231109	103900	573872500	41150	41150	41150	41150	52
581	20231109	103800	571732700	41150	41150	41200	41150	49
582	20231109	103700	569715850	41250	41250	41250	41250	1
583	20231109	103600	569674600	41200	41300	41300	41200	29
584	20231109	103500	568478600	41350	41350	41350	41350	54
585	20231109	103400	566245700	41350	41250	41350	41250	322
586	20231109	103300	552937400	41250	41250	41300	41250	29
587	20231109	103200	551740800	41150	41150	41150	41150	0
588	20231109	103100	551740800	41150	41250	41250	41150	43
589	20231109	103000	549970850	41250	41300	41300	41250	35
590	20231109	102900	548527050	41300	41300	41300	41300	15
591	20231109	102800	547907550	41150	41350	41350	41150	65
592	20231109	102700	545227300	41350	41200	41350	41200	197
593	20231109	102600	537093350	41250	41250	41250	41250	10
594	20231109	102500	536680850	41250	41250	41250	41250	69
595	20231109	102400	533834600	41250	41300	41300	41250	147
596	20231109	102300	527765500	41250	41250	41250	41250	10
597	20231109	102200	527353000	41250	41100	41250	41100	893
598	20231109	102100	490600950	41150	41000	41150	41000	199
599	20231109	102000	482431350	40950	41000	41000	40950	8
600	20231109	101900	482103450	40950	41000	41000	40950	13
601	20231109	101800	481570500	41050	41000	41100	41000	158
602	20231109	101700	475090700	41000	41050	41050	41000	48
603	20231109	101600	473122650	41100	41050	41100	41050	70
604	20231109	101500	470246400	41050	41050	41050	41050	2
605	20231109	101400	470164300	41050	41100	41100	41050	9
606	20231109	101300	469794800	41100	41100	41100	41100	0
607	20231109	101200	469794800	41100	41100	41100	41100	4
608	20231109	101100	469630400	41100	41100	41100	41100	43
609	20231109	101000	467863100	41100	40950	41100	40950	133
610	20231109	100900	462399750	41000	41000	41000	41000	1
611	20231109	100800	462358750	41000	41000	41000	41000	421
612	20231109	100700	445097750	41100	41100	41100	41100	216
613	20231109	100600	436220150	41100	41100	41100	41100	5
614	20231109	100500	436014650	41000	41000	41050	41000	149
615	20231109	100400	429905600	41050	41050	41050	41050	72
616	20231109	100300	426950000	41050	41000	41050	41000	176
617	20231109	100200	419733950	41000	41000	41000	41000	38
618	20231109	100100	418175950	40950	40950	41000	40900	217
619	20231109	100000	409289850	40900	40950	40950	40850	32
620	20231109	095900	407981450	40950	40900	40950	40900	27
621	20231109	095800	406876050	40900	40900	40900	40900	1
622	20231109	095700	406835150	40750	40800	40800	40750	200
623	20231109	095600	398682250	40800	40800	40800	40800	92
624	20231109	095500	394928650	40800	40800	40800	40800	10
625	20231109	095400	394520650	40800	40700	40800	40650	261
626	20231109	095300	383879300	40700	40700	40700	40700	52
627	20231109	095200	381762900	40700	40750	40850	40700	1083
628	20231109	095100	337664150	40800	40800	40850	40750	114
629	20231109	095000	333016350	40800	40850	40850	40800	99
630	20231109	094900	328977000	40850	40900	40900	40800	211
631	20231109	094800	320361500	40950	40950	40950	40950	0
632	20231109	094700	320361500	40950	40850	40950	40850	85
633	20231109	094600	316889150	40850	40900	40900	40850	14
634	20231109	094500	316316700	40900	40950	40950	40900	96
635	20231109	094400	312390250	40950	41050	41050	40950	149
636	20231109	094300	306282400	41050	41050	41050	41050	26
637	20231109	094200	305215100	41050	41200	41200	41050	63
638	20231109	094100	302628300	41200	41250	41250	41200	54
639	20231109	094000	300401600	41200	41100	41200	41050	446
640	20231109	093900	282046750	41100	41100	41100	41100	0
641	20231109	093800	282046750	41100	41050	41100	41050	31
642	20231109	093700	280774150	41050	41050	41050	41050	8
643	20231109	093600	280445750	41050	41050	41050	41050	0
644	20231109	093500	280445750	41050	41050	41100	41050	71
645	20231109	093400	277529200	41100	41100	41100	41100	1
646	20231109	093300	277488100	41100	41050	41100	41050	98
647	20231109	093200	273464350	41050	41200	41250	41050	117
648	20231109	093100	268652850	41250	41150	41250	41150	12
649	20231109	093000	268158950	41150	41150	41150	41150	2
650	20231109	092900	268076650	41150	41250	41250	41150	97
651	20231109	092800	264082450	41300	41300	41300	41250	247
652	20231109	092700	253886950	41300	41300	41300	41300	61
653	20231109	092600	251367650	41300	41400	41400	41300	211
654	20231109	092500	242638550	41350	41400	41400	41300	88
655	20231109	092400	238999200	41400	41350	41400	41350	12
656	20231109	092300	238502950	41350	41300	41400	41250	209
657	20231109	092200	229871300	41250	41300	41300	41250	172
658	20231109	092100	222769150	41300	41350	41350	41300	118
659	20231109	092000	217890400	41350	41350	41350	41350	20
660	20231109	091900	217063400	41350	41450	41450	41350	176
661	20231109	091800	209772100	41400	41300	41500	41300	1168
662	20231109	091700	161426950	41250	41200	41300	41200	230
663	20231109	091600	151936250	41050	41150	41150	41050	30
664	20231109	091500	150702750	41000	40950	41000	40900	163
665	20231109	091400	144021200	41000	40850	41000	40850	341
666	20231109	091300	130074800	40850	40750	40850	40750	152
667	20231109	091200	123872050	40750	40800	40800	40750	64
668	20231109	091100	121263350	40800	40850	40850	40800	105
669	20231109	091000	116978850	40800	40850	40850	40800	162
670	20231109	090900	110368450	40800	41000	41000	40800	1347
671	20231109	090800	55230800	41000	41000	41000	40950	190
672	20231109	090700	47441000	41050	40950	41050	40950	59
673	20231109	090600	45021950	40950	40900	41000	40900	145
674	20231109	090500	39084500	41000	41100	41100	40900	415
675	20231109	090400	22054200	41100	41100	41100	41100	36
676	20231109	090300	20574600	41250	41150	41250	41100	30
677	20231109	090200	19340700	41200	41450	41450	41200	5
678	20231109	090100	19134200	41450	41250	41500	41150	270
679	20231109	090000	7964100	41400	41450	41450	41300	83