KissMeData/100120/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	200400	804553200	28550	28550	28550	28550	1096
3	20231106	200300	804553200	28550	28550	28550	28550	0
4	20231106	200200	804553200	28550	28550	28550	28550	0
5	20231106	200100	804553200	28550	28550	28550	28550	0
6	20231106	200000	804553200	28550	28550	28550	28550	0
7	20231106	195900	804553200	28550	28550	28550	28550	0
8	20231106	195800	804553200	28550	28550	28550	28550	0
9	20231106	195700	804553200	28550	28550	28550	28550	0
10	20231106	195600	804553200	28550	28550	28550	28550	0
11	20231106	195500	804553200	28550	28550	28550	28550	0
12	20231106	195400	804553200	28550	28550	28550	28550	0
13	20231106	195300	804553200	28550	28550	28550	28550	0
14	20231106	195200	804553200	28550	28550	28550	28550	0
15	20231106	195100	804553200	28550	28550	28550	28550	0
16	20231106	195000	804553200	28550	28550	28550	28550	0
17	20231106	194900	804553200	28550	28550	28550	28550	0
18	20231106	194800	804553200	28550	28550	28550	28550	0
19	20231106	194700	804553200	28550	28550	28550	28550	0
20	20231106	194600	804553200	28550	28550	28550	28550	0
21	20231106	194500	804553200	28550	28550	28550	28550	0
22	20231106	194400	804553200	28550	28550	28550	28550	0
23	20231106	194300	804553200	28550	28550	28550	28550	0
24	20231106	194200	804553200	28550	28550	28550	28550	0
25	20231106	194100	804553200	28550	28550	28550	28550	0
26	20231106	194000	804553200	28550	28550	28550	28550	0
27	20231106	193900	804553200	28550	28550	28550	28550	0
28	20231106	193800	804553200	28550	28550	28550	28550	0
29	20231106	193700	804553200	28550	28550	28550	28550	0
30	20231106	193600	804553200	28550	28550	28550	28550	0
31	20231106	193500	804553200	28550	28550	28550	28550	0
32	20231106	193400	804553200	28550	28550	28550	28550	1096
33	20231106	193300	804553200	28550	28550	28550	28550	0
34	20231106	193200	804553200	28550	28550	28550	28550	0
35	20231106	193100	804553200	28550	28550	28550	28550	0
36	20231106	193000	804553200	28550	28550	28550	28550	0
37	20231106	192900	804553200	28550	28550	28550	28550	0
38	20231106	192800	804553200	28550	28550	28550	28550	0
39	20231106	192700	804553200	28550	28550	28550	28550	0
40	20231106	192600	804553200	28550	28550	28550	28550	0
41	20231106	192500	804553200	28550	28550	28550	28550	0
42	20231106	192400	804553200	28550	28550	28550	28550	0
43	20231106	192300	804553200	28550	28550	28550	28550	0
44	20231106	192200	804553200	28550	28550	28550	28550	0
45	20231106	192100	804553200	28550	28550	28550	28550	0
46	20231106	192000	804553200	28550	28550	28550	28550	0
47	20231106	191900	804553200	28550	28550	28550	28550	0
48	20231106	191800	804553200	28550	28550	28550	28550	0
49	20231106	191700	804553200	28550	28550	28550	28550	0
50	20231106	191600	804553200	28550	28550	28550	28550	0
51	20231106	191500	804553200	28550	28550	28550	28550	0
52	20231106	191400	804553200	28550	28550	28550	28550	0
53	20231106	191300	804553200	28550	28550	28550	28550	0
54	20231106	191200	804553200	28550	28550	28550	28550	0
55	20231106	191100	804553200	28550	28550	28550	28550	0
56	20231106	191000	804553200	28550	28550	28550	28550	0
57	20231106	190900	804553200	28550	28550	28550	28550	0
58	20231106	190800	804553200	28550	28550	28550	28550	0
59	20231106	190700	804553200	28550	28550	28550	28550	0
60	20231106	190600	804553200	28550	28550	28550	28550	0
61	20231106	190500	804553200	28550	28550	28550	28550	0
62	20231106	190400	804553200	28550	28550	28550	28550	1096
63	20231106	190300	804553200	28550	28550	28550	28550	0
64	20231106	190200	804553200	28550	28550	28550	28550	0
65	20231106	190100	804553200	28550	28550	28550	28550	0
66	20231106	190000	804553200	28550	28550	28550	28550	0
67	20231106	185900	804553200	28550	28550	28550	28550	0
68	20231106	185800	804553200	28550	28550	28550	28550	0
69	20231106	185700	804553200	28550	28550	28550	28550	0
70	20231106	185600	804553200	28550	28550	28550	28550	0
71	20231106	185500	804553200	28550	28550	28550	28550	0
72	20231106	185400	804553200	28550	28550	28550	28550	0
73	20231106	185300	804553200	28550	28550	28550	28550	0
74	20231106	185200	804553200	28550	28550	28550	28550	0
75	20231106	185100	804553200	28550	28550	28550	28550	0
76	20231106	185000	804553200	28550	28550	28550	28550	0
77	20231106	184900	804553200	28550	28550	28550	28550	0
78	20231106	184800	804553200	28550	28550	28550	28550	0
79	20231106	184700	804553200	28550	28550	28550	28550	0
80	20231106	184600	804553200	28550	28550	28550	28550	0
81	20231106	184500	804553200	28550	28550	28550	28550	0
82	20231106	184400	804553200	28550	28550	28550	28550	0
83	20231106	184300	804553200	28550	28550	28550	28550	0
84	20231106	184200	804553200	28550	28550	28550	28550	0
85	20231106	184100	804553200	28550	28550	28550	28550	0
86	20231106	184000	804553200	28550	28550	28550	28550	0
87	20231106	183900	804553200	28550	28550	28550	28550	0
88	20231106	183800	804553200	28550	28550	28550	28550	0
89	20231106	183700	804553200	28550	28550	28550	28550	0
90	20231106	183600	804553200	28550	28550	28550	28550	0
91	20231106	183500	804553200	28550	28550	28550	28550	0
92	20231106	183400	804553200	28550	28550	28550	28550	1096
93	20231106	183300	804553200	28550	28550	28550	28550	0
94	20231106	183200	804553200	28550	28550	28550	28550	0
95	20231106	183100	804553200	28550	28550	28550	28550	0
96	20231106	183000	804553200	28550	28550	28550	28550	0
97	20231106	182900	804553200	28550	28550	28550	28550	0
98	20231106	182800	804553200	28550	28550	28550	28550	0
99	20231106	182700	804553200	28550	28550	28550	28550	0
100	20231106	182600	804553200	28550	28550	28550	28550	0
101	20231106	182500	804553200	28550	28550	28550	28550	0
102	20231106	182400	804553200	28550	28550	28550	28550	0
103	20231106	182300	804553200	28550	28550	28550	28550	0
104	20231106	182200	804553200	28550	28550	28550	28550	0
105	20231106	182100	804553200	28550	28550	28550	28550	0
106	20231106	182000	804553200	28550	28550	28550	28550	0
107	20231106	181900	804553200	28550	28550	28550	28550	0
108	20231106	181800	804553200	28550	28550	28550	28550	0
109	20231106	181700	804553200	28550	28550	28550	28550	0
110	20231106	181600	804553200	28550	28550	28550	28550	0
111	20231106	181500	804553200	28550	28550	28550	28550	0
112	20231106	181400	804553200	28550	28550	28550	28550	0
113	20231106	181300	804553200	28550	28550	28550	28550	0
114	20231106	181200	804553200	28550	28550	28550	28550	0
115	20231106	181100	804553200	28550	28550	28550	28550	0
116	20231106	181000	804553200	28550	28550	28550	28550	0
117	20231106	180900	804553200	28550	28550	28550	28550	0
118	20231106	180800	804553200	28550	28550	28550	28550	0
119	20231106	180700	804553200	28550	28550	28550	28550	0
120	20231106	180600	804553200	28550	28550	28550	28550	0
121	20231106	180500	804553200	28550	28550	28550	28550	0
122	20231106	180400	804553200	28550	28550	28550	28550	1096
123	20231106	180300	804553200	28550	28550	28550	28550	0
124	20231106	180200	804553200	28550	28550	28550	28550	0
125	20231106	180100	804553200	28550	28550	28550	28550	0
126	20231106	180000	804553200	28550	28550	28550	28550	0
127	20231106	175900	804553200	28550	28550	28550	28550	0
128	20231106	175800	804553200	28550	28550	28550	28550	0
129	20231106	175700	804553200	28550	28550	28550	28550	0
130	20231106	175600	804553200	28550	28550	28550	28550	0
131	20231106	175500	804553200	28550	28550	28550	28550	0
132	20231106	175400	804553200	28550	28550	28550	28550	0
133	20231106	175300	804553200	28550	28550	28550	28550	0
134	20231106	175200	804553200	28550	28550	28550	28550	0
135	20231106	175100	804553200	28550	28550	28550	28550	0
136	20231106	175000	804553200	28550	28550	28550	28550	0
137	20231106	174900	804553200	28550	28550	28550	28550	0
138	20231106	174800	804553200	28550	28550	28550	28550	0
139	20231106	174700	804553200	28550	28550	28550	28550	0
140	20231106	174600	804553200	28550	28550	28550	28550	0
141	20231106	174500	804553200	28550	28550	28550	28550	0
142	20231106	174400	804553200	28550	28550	28550	28550	0
143	20231106	174300	804553200	28550	28550	28550	28550	0
144	20231106	174200	804553200	28550	28550	28550	28550	0
145	20231106	174100	804553200	28550	28550	28550	28550	0
146	20231106	174000	804553200	28550	28550	28550	28550	0
147	20231106	173900	804553200	28550	28550	28550	28550	0
148	20231106	173800	804553200	28550	28550	28550	28550	0
149	20231106	173700	804553200	28550	28550	28550	28550	0
150	20231106	173600	804553200	28550	28550	28550	28550	0
151	20231106	173500	804553200	28550	28550	28550	28550	0
152	20231106	173400	804553200	28550	28550	28550	28550	1096
153	20231106	173300	804553200	28550	28550	28550	28550	0
154	20231106	173200	804553200	28550	28550	28550	28550	0
155	20231106	173100	804553200	28550	28550	28550	28550	0
156	20231106	173000	804553200	28550	28550	28550	28550	0
157	20231106	172900	804553200	28550	28550	28550	28550	0
158	20231106	172800	804553200	28550	28550	28550	28550	0
159	20231106	172700	804553200	28550	28550	28550	28550	0
160	20231106	172600	804553200	28550	28550	28550	28550	0
161	20231106	172500	804553200	28550	28550	28550	28550	0
162	20231106	172400	804553200	28550	28550	28550	28550	0
163	20231106	172300	804553200	28550	28550	28550	28550	0
164	20231106	172200	804553200	28550	28550	28550	28550	0
165	20231106	172100	804553200	28550	28550	28550	28550	0
166	20231106	172000	804553200	28550	28550	28550	28550	0
167	20231106	171900	804553200	28550	28550	28550	28550	0
168	20231106	171800	804553200	28550	28550	28550	28550	0
169	20231106	171700	804553200	28550	28550	28550	28550	0
170	20231106	171600	804553200	28550	28550	28550	28550	0
171	20231106	171500	804553200	28550	28550	28550	28550	0
172	20231106	171400	804553200	28550	28550	28550	28550	0
173	20231106	171300	804553200	28550	28550	28550	28550	0
174	20231106	171200	804553200	28550	28550	28550	28550	0
175	20231106	171100	804553200	28550	28550	28550	28550	0
176	20231106	171000	804553200	28550	28550	28550	28550	0
177	20231106	170900	804553200	28550	28550	28550	28550	0
178	20231106	170800	804553200	28550	28550	28550	28550	0
179	20231106	170700	804553200	28550	28550	28550	28550	0
180	20231106	170600	804553200	28550	28550	28550	28550	0
181	20231106	170500	804553200	28550	28550	28550	28550	0
182	20231106	170400	804553200	28550	28550	28550	28550	1096
183	20231106	170300	804553200	28550	28550	28550	28550	0
184	20231106	170200	804553200	28550	28550	28550	28550	0
185	20231106	170100	804553200	28550	28550	28550	28550	0
186	20231106	170000	804553200	28550	28550	28550	28550	0
187	20231106	165900	804553200	28550	28550	28550	28550	0
188	20231106	165800	804553200	28550	28550	28550	28550	0
189	20231106	165700	804553200	28550	28550	28550	28550	0
190	20231106	165600	804553200	28550	28550	28550	28550	0
191	20231106	165500	804553200	28550	28550	28550	28550	0
192	20231106	165400	804553200	28550	28550	28550	28550	0
193	20231106	165300	804553200	28550	28550	28550	28550	0
194	20231106	165200	804553200	28550	28550	28550	28550	0
195	20231106	165100	804553200	28550	28550	28550	28550	0
196	20231106	165000	804553200	28550	28550	28550	28550	0
197	20231106	164900	804553200	28550	28550	28550	28550	0
198	20231106	164800	804553200	28550	28550	28550	28550	0
199	20231106	164700	804553200	28550	28550	28550	28550	0
200	20231106	164600	804553200	28550	28550	28550	28550	0
201	20231106	164500	804553200	28550	28550	28550	28550	0
202	20231106	164400	804553200	28550	28550	28550	28550	0
203	20231106	164300	804553200	28550	28550	28550	28550	0
204	20231106	164200	804553200	28550	28550	28550	28550	0
205	20231106	164100	804553200	28550	28550	28550	28550	0
206	20231106	164000	804553200	28550	28550	28550	28550	0
207	20231106	163900	804553200	28550	28550	28550	28550	0
208	20231106	163800	804553200	28550	28550	28550	28550	0
209	20231106	163700	804553200	28550	28550	28550	28550	0
210	20231106	163600	804553200	28550	28550	28550	28550	0
211	20231106	163500	804553200	28550	28550	28550	28550	0
212	20231106	163400	804553200	28550	28550	28550	28550	1096
213	20231106	163300	804553200	28550	28550	28550	28550	0
214	20231106	163200	804553200	28550	28550	28550	28550	0
215	20231106	163100	804553200	28550	28550	28550	28550	0
216	20231106	163000	804553200	28550	28550	28550	28550	0
217	20231106	162900	804553200	28550	28550	28550	28550	0
218	20231106	162800	804553200	28550	28550	28550	28550	0
219	20231106	162700	804553200	28550	28550	28550	28550	0
220	20231106	162600	804553200	28550	28550	28550	28550	0
221	20231106	162500	804553200	28550	28550	28550	28550	0
222	20231106	162400	804553200	28550	28550	28550	28550	0
223	20231106	162300	804553200	28550	28550	28550	28550	0
224	20231106	162200	804553200	28550	28550	28550	28550	0
225	20231106	162100	804553200	28550	28550	28550	28550	0
226	20231106	162000	804553200	28550	28550	28550	28550	0
227	20231106	161900	804553200	28550	28550	28550	28550	0
228	20231106	161800	804553200	28550	28550	28550	28550	0
229	20231106	161700	804553200	28550	28550	28550	28550	0
230	20231106	161600	804553200	28550	28550	28550	28550	0
231	20231106	161500	804553200	28550	28550	28550	28550	0
232	20231106	161400	804553200	28550	28550	28550	28550	0
233	20231106	161300	804553200	28550	28550	28550	28550	0
234	20231106	161200	804553200	28550	28550	28550	28550	0
235	20231106	161100	804553200	28550	28550	28550	28550	0
236	20231106	161000	804553200	28550	28550	28550	28550	0
237	20231106	160900	804553200	28550	28550	28550	28550	0
238	20231106	160800	804553200	28550	28550	28550	28550	0
239	20231106	160700	804553200	28550	28550	28550	28550	0
240	20231106	160600	804553200	28550	28550	28550	28550	0
241	20231106	160500	804553200	28550	28550	28550	28550	0
242	20231106	160400	804553200	28550	28550	28550	28550	1096
243	20231106	160300	804553200	28550	28550	28550	28550	0
244	20231106	160200	804553200	28550	28550	28550	28550	0
245	20231106	160100	804553200	28550	28550	28550	28550	0
246	20231106	160000	804553200	28550	28550	28550	28550	0
247	20231106	155900	804553200	28550	28550	28550	28550	0
248	20231106	155800	804553200	28550	28550	28550	28550	0
249	20231106	155700	804553200	28550	28550	28550	28550	0
250	20231106	155600	804553200	28550	28550	28550	28550	0
251	20231106	155500	804553200	28550	28550	28550	28550	0
252	20231106	155400	804553200	28550	28550	28550	28550	0
253	20231106	155300	804553200	28550	28550	28550	28550	0
254	20231106	155200	804553200	28550	28550	28550	28550	0
255	20231106	155100	804553200	28550	28550	28550	28550	0
256	20231106	155000	804553200	28550	28550	28550	28550	0
257	20231106	154900	804553200	28550	28550	28550	28550	0
258	20231106	154800	804553200	28550	28550	28550	28550	0
259	20231106	154700	804553200	28550	28550	28550	28550	0
260	20231106	154600	804553200	28550	28550	28550	28550	0
261	20231106	154500	804553200	28550	28550	28550	28550	0
262	20231106	154400	804553200	28550	28550	28550	28550	0
263	20231106	154300	804553200	28550	28550	28550	28550	0
264	20231106	154200	804553200	28550	28550	28550	28550	0
265	20231106	154100	804553200	28550	28550	28550	28550	0
266	20231106	154000	804553200	28550	28550	28550	28550	0
267	20231106	153900	804553200	28550	28550	28550	28550	0
268	20231106	153800	804553200	28550	28550	28550	28550	0
269	20231106	153700	804553200	28550	28550	28550	28550	0
270	20231106	153600	804553200	28550	28550	28550	28550	0
271	20231106	153500	804553200	28550	28550	28550	28550	0
272	20231106	153400	804553200	28550	28550	28550	28550	1096
273	20231106	153300	804553200	28550	28550	28550	28550	0
274	20231106	153200	804553200	28550	28550	28550	28550	0
275	20231106	153100	804553200	28550	28550	28550	28550	0
276	20231106	153000	804553200	28550	28550	28550	28550	1096
277	20231106	152900	773262400	28550	28550	28550	28550	0
278	20231106	152800	773262400	28550	28550	28550	28550	0
279	20231106	152700	773262400	28550	28550	28550	28550	0
280	20231106	152600	773262400	28550	28550	28550	28550	0
281	20231106	152500	773262400	28550	28550	28550	28550	0
282	20231106	152400	773262400	28550	28550	28550	28550	0
283	20231106	152300	773262400	28550	28550	28550	28550	0
284	20231106	152200	773262400	28550	28550	28550	28550	0
285	20231106	152100	773262400	28550	28550	28550	28550	0
286	20231106	152000	773262400	28550	28550	28550	28550	0
287	20231106	151900	773262400	28550	28600	28600	28550	428
288	20231106	151800	761042900	28600	28600	28600	28600	1
289	20231106	151700	761014300	28550	28600	28600	28550	103
290	20231106	151600	758068650	28600	28600	28600	28600	20
291	20231106	151500	757496650	28600	28600	28600	28600	0
292	20231106	151400	757496650	28600	28600	28600	28600	2
293	20231106	151300	757439450	28600	28600	28600	28600	1
294	20231106	151200	757410850	28600	28600	28600	28600	5
295	20231106	151100	757267850	28550	28550	28550	28550	0
296	20231106	151000	757267850	28550	28550	28550	28550	0
297	20231106	150900	757267850	28550	28550	28550	28550	0
298	20231106	150800	757267850	28550	28550	28550	28550	50
299	20231106	150700	755840350	28550	28550	28550	28550	51
300	20231106	150600	754384300	28600	28500	28600	28500	50
301	20231106	150500	752959200	28500	28500	28500	28500	60
302	20231106	150400	751249200	28500	28500	28500	28500	0
303	20231106	150300	751249200	28500	28500	28500	28500	40
304	20231106	150200	750109200	28500	28500	28500	28500	62
305	20231106	150100	748342200	28500	28550	28550	28500	73
306	20231106	150000	746259950	28500	28500	28500	28500	63
307	20231106	145900	744464450	28500	28500	28500	28500	37
308	20231106	145800	743409950	28500	28500	28500	28500	0
309	20231106	145700	743409950	28500	28500	28500	28500	62
310	20231106	145600	741642950	28500	28450	28700	28450	151
311	20231106	145500	737343650	28450	28450	28450	28450	64
312	20231106	145400	735522850	28450	28450	28450	28450	37
313	20231106	145300	734470200	28450	28450	28450	28450	3
314	20231106	145200	734384850	28500	28500	28500	28500	65
315	20231106	145100	732532350	28450	28450	28450	28450	39
316	20231106	145000	731422800	28500	28600	28600	28500	57
317	20231106	144900	729798200	28500	28500	28500	28500	44
318	20231106	144800	728544200	28500	28500	28500	28500	56
319	20231106	144700	726948200	28550	28550	28550	28550	85
320	20231106	144600	724521450	28550	28550	28550	28500	68
321	20231106	144500	722582250	28500	28500	28500	28500	53
322	20231106	144400	721071750	28550	28600	28600	28550	16
323	20231106	144300	720614900	28600	28600	28600	28600	10
324	20231106	144200	720328900	28500	28550	28550	28500	48
325	20231106	144100	718958550	28550	28700	28700	28550	137
326	20231106	144000	715045400	28500	28500	28500	28500	54
327	20231106	143900	713506400	28700	28550	28700	28550	49
328	20231106	143800	712107000	28700	28700	28700	28550	164
329	20231106	143700	707409200	28700	28450	28700	28450	65
330	20231106	143600	705554750	28650	28450	28650	28450	62
331	20231106	143500	703790050	28650	28600	28650	28600	13
332	20231106	143400	703418100	28500	28500	28500	28500	42
333	20231106	143300	702221100	28500	28550	28550	28500	89
334	20231106	143200	699683000	28450	28450	28450	28450	43
335	20231106	143100	698459650	28500	28500	28500	28500	83
336	20231106	143000	696094150	28450	28500	28500	28450	142
337	20231106	142900	692048650	28550	28500	28550	28500	7
338	20231106	142800	691848850	28500	28500	28500	28500	50
339	20231106	142700	690423850	28500	28500	28500	28500	50
340	20231106	142600	688998850	28500	28500	28500	28500	62
341	20231106	142500	687231850	28500	28500	28500	28500	38
342	20231106	142400	686148850	28550	28500	28550	28500	80
343	20231106	142300	683866350	28500	28500	28500	28500	60
344	20231106	142200	682156350	28500	28500	28500	28500	40
345	20231106	142100	681016350	28550	28550	28550	28550	51
346	20231106	142000	679560300	28550	28550	28550	28550	47
347	20231106	141900	678218450	28550	28550	28550	28550	64
348	20231106	141800	676391250	28600	28600	28600	28600	10
349	20231106	141700	676105250	28600	28600	28600	28600	60
350	20231106	141600	674389250	28600	28600	28600	28600	65
351	20231106	141500	672530250	28600	28650	28650	28600	56
352	20231106	141400	670927650	28600	28600	28600	28600	56
353	20231106	141300	669326050	28600	28600	28600	28600	44
354	20231106	141200	668067650	28650	28650	28650	28650	1
355	20231106	141100	668039000	28650	28650	28650	28650	312
356	20231106	141000	659100200	28650	28650	28650	28650	58
357	20231106	140900	657438500	28700	28700	28700	28650	64
358	20231106	140800	655604200	28700	28700	28700	28700	0
359	20231106	140700	655604200	28700	28700	28700	28700	0
360	20231106	140600	655604200	28700	28700	28700	28700	0
361	20231106	140500	655604200	28700	28700	28700	28700	20
362	20231106	140400	655030200	28700	28700	28700	28700	0
363	20231106	140300	655030200	28700	28700	28700	28700	101
364	20231106	140200	652131500	28650	28650	28650	28650	0
365	20231106	140100	652131500	28650	28650	28650	28650	1
366	20231106	140000	652102850	28700	28700	28700	28700	0
367	20231106	135900	652102850	28700	28700	28700	28650	27
368	20231106	135800	651328000	28700	28700	28700	28700	0
369	20231106	135700	651328000	28700	28700	28700	28700	4
370	20231106	135600	651213200	28700	28700	28700	28700	12
371	20231106	135500	650868800	28700	28700	28700	28700	0
372	20231106	135400	650868800	28700	28700	28700	28700	1
373	20231106	135300	650840100	28650	28650	28650	28650	3
374	20231106	135200	650754150	28650	28650	28650	28650	1
375	20231106	135100	650725500	28600	28600	28600	28600	0
376	20231106	135000	650725500	28600	28600	28600	28600	0
377	20231106	134900	650725500	28600	28600	28600	28600	0
378	20231106	134800	650725500	28600	28650	28650	28600	2
379	20231106	134700	650668250	28650	28650	28650	28650	3
380	20231106	134600	650582300	28650	28650	28650	28650	0
381	20231106	134500	650582300	28650	28650	28650	28650	0
382	20231106	134400	650582300	28650	28650	28650	28650	2
383	20231106	134300	650525000	28650	28650	28650	28650	1
384	20231106	134200	650496350	28650	28650	28650	28650	0
385	20231106	134100	650496350	28650	28650	28650	28650	34
386	20231106	134000	649522250	28700	28700	28700	28700	0
387	20231106	133900	649522250	28700	28700	28700	28700	15
388	20231106	133800	649091750	28600	28650	28650	28600	68
389	20231106	133700	647143650	28650	28650	28650	28650	0
390	20231106	133600	647143650	28650	28650	28650	28650	1
391	20231106	133500	647115000	28650	28650	28650	28650	21
392	20231106	133400	646513350	28650	28700	28700	28650	38
393	20231106	133300	645424350	28700	28700	28700	28700	241
394	20231106	133200	638507650	28650	28650	28650	28650	46
395	20231106	133100	637189750	28650	28650	28650	28650	100
396	20231106	133000	634324750	28650	28650	28650	28650	10
397	20231106	132900	634038250	28650	28650	28650	28650	187
398	20231106	132800	628680700	28650	28650	28650	28650	23
399	20231106	132700	628021750	28650	28650	28650	28650	15
400	20231106	132600	627592000	28650	28600	28650	28600	87
401	20231106	132500	625103300	28600	28600	28600	28600	11
402	20231106	132400	624788700	28600	28600	28600	28600	0
403	20231106	132300	624788700	28600	28600	28600	28600	4
404	20231106	132200	624674300	28550	28550	28550	28550	0
405	20231106	132100	624674300	28550	28500	28550	28500	101
406	20231106	132000	621790800	28500	28500	28500	28500	373
407	20231106	131900	611160300	28500	28500	28500	28500	0
408	20231106	131800	611160300	28500	28500	28500	28500	0
409	20231106	131700	611160300	28500	28500	28500	28500	0
410	20231106	131600	611160300	28500	28500	28500	28500	1
411	20231106	131500	611131800	28450	28450	28450	28450	0
412	20231106	131400	611131800	28450	28450	28450	28450	10
413	20231106	131300	610847300	28500	28500	28500	28500	51
414	20231106	131200	609393800	28500	28450	28500	28450	210
415	20231106	131100	603412300	28400	28400	28400	28400	0
416	20231106	131000	603412300	28400	28400	28400	28400	0
417	20231106	130900	603412300	28400	28400	28400	28400	0
418	20231106	130800	603412300	28400	28400	28400	28400	0
419	20231106	130700	603412300	28400	28400	28400	28400	1
420	20231106	130600	603383900	28450	28450	28450	28450	0
421	20231106	130500	603383900	28450	28450	28450	28450	0
422	20231106	130400	603383900	28450	28450	28450	28450	0
423	20231106	130300	603383900	28450	28450	28450	28450	0
424	20231106	130200	603383900	28450	28400	28450	28400	265
425	20231106	130100	595844700	28350	28350	28350	28350	0
426	20231106	130000	595844700	28350	28300	28350	28300	119
427	20231106	125900	592475500	28250	28250	28250	28250	0
428	20231106	125800	592475500	28250	28250	28250	28250	0
429	20231106	125700	592475500	28250	28250	28250	28250	249
430	20231106	125600	585441250	28250	28250	28250	28250	5
431	20231106	125500	585300000	28200	28200	28200	28200	135
432	20231106	125400	581493000	28200	28150	28200	28150	546
433	20231106	125300	566112050	28150	28150	28150	28100	56
434	20231106	125200	564535700	28150	28200	28200	28150	152
435	20231106	125100	560256650	28150	28200	28200	28150	344
436	20231106	125000	550569350	28200	28150	28200	28150	160
437	20231106	124900	546064100	28200	28200	28200	28200	12
438	20231106	124800	545725700	28200	28150	28250	28150	304
439	20231106	124700	537167650	28200	28200	28200	28200	105
440	20231106	124600	534206650	28200	28200	28200	28150	242
441	20231106	124500	527392350	28200	28150	28250	28150	44
442	20231106	124400	526151550	28250	28200	28250	28150	175
443	20231106	124300	521216100	28200	28200	28200	28200	135
444	20231106	124200	517409100	28250	28250	28250	28250	33
445	20231106	124100	516476850	28250	28250	28250	28250	3
446	20231106	124000	516392100	28300	28300	28300	28300	107
447	20231106	123900	513364000	28300	28350	28350	28300	150
448	20231106	123800	509118950	28350	28350	28350	28300	105
449	20231106	123700	506142250	28300	28200	28300	28200	444
450	20231106	123600	493605850	28250	28250	28250	28250	93
451	20231106	123500	490978600	28350	28350	28350	28350	0
452	20231106	123400	490978600	28350	28350	28350	28350	3
453	20231106	123300	490893550	28250	28250	28250	28250	174
454	20231106	123200	485978050	28200	28200	28200	28150	204
455	20231106	123100	480234700	28200	28200	28200	28150	157
456	20231106	123000	475814050	28200	28200	28200	28150	151
457	20231106	122900	471562650	28200	28200	28200	28200	24
458	20231106	122800	470885850	28200	28200	28200	28200	158
459	20231106	122700	466430250	28200	28200	28200	28200	161
460	20231106	122600	461890050	28200	28250	28250	28200	220
461	20231106	122500	455685600	28300	28300	28300	28200	399
462	20231106	122400	444424550	28250	28250	28250	28250	10
463	20231106	122300	444142050	28250	28250	28250	28250	0
464	20231106	122200	444142050	28250	28250	28250	28250	151
465	20231106	122100	439876300	28200	28200	28200	28200	279
466	20231106	122000	432008500	28200	28250	28250	28200	137
467	20231106	121900	428145000	28250	28300	28300	28200	422
468	20231106	121800	416235600	28250	28250	28250	28250	135
469	20231106	121700	412421850	28300	28250	28300	28250	360
470	20231106	121600	402250550	28300	28350	28350	28300	27
471	20231106	121500	401485700	28350	28300	28350	28300	10
472	20231106	121400	401202450	28300	28350	28350	28300	289
473	20231106	121300	393023600	28300	28300	28300	28300	136
474	20231106	121200	389174800	28300	28350	28350	28300	2
475	20231106	121100	389118150	28300	28300	28300	28300	89
476	20231106	121000	386599450	28250	28300	28300	28250	136
477	20231106	120900	382757400	28300	28300	28300	28250	285
478	20231106	120800	374705350	28300	28300	28300	28300	1
479	20231106	120700	374677050	28300	28350	28350	28300	293
480	20231106	120600	366385100	28300	28300	28300	28300	135
481	20231106	120500	362564600	28300	28300	28300	28300	0
482	20231106	120400	362564600	28300	28300	28300	28300	0
483	20231106	120300	362564600	28300	28350	28350	28300	173
484	20231106	120200	357668200	28300	28300	28300	28300	135
485	20231106	120100	353847700	28300	28300	28300	28300	0
486	20231106	120000	353847700	28300	28350	28350	28300	291
487	20231106	115900	345611350	28350	28350	28350	28350	212
488	20231106	115800	339601150	28350	28350	28350	28350	260
489	20231106	115700	332230150	28400	28400	28400	28400	1
490	20231106	115600	332201750	28350	28350	28350	28350	117
491	20231106	115500	328884800	28350	28300	28350	28300	139
492	20231106	115400	324950900	28300	28300	28300	28300	0
493	20231106	115300	324950900	28300	28300	28300	28300	153
494	20231106	115200	320621000	28300	28350	28350	28300	220
495	20231106	115100	314394000	28300	28350	28350	28300	434
496	20231106	115000	302111750	28350	28350	28350	28300	166
497	20231106	114900	297412400	28300	28350	28350	28300	32
498	20231106	114800	296506700	28350	28350	28350	28300	472
499	20231106	114700	283131200	28350	28350	28350	28350	1
500	20231106	114600	283102850	28350	28300	28350	28300	140
501	20231106	114500	279140600	28300	28350	28350	28300	142
502	20231106	114400	275121700	28350	28350	28350	28350	2
503	20231106	114300	275065000	28300	28350	28350	28300	310
504	20231106	114200	266290000	28350	28300	28350	28300	142
505	20231106	114100	262271350	28300	28350	28350	28300	1058
506	20231106	114000	232304050	28400	28400	28400	28400	18
507	20231106	113900	231792850	28400	28400	28400	28400	150
508	20231106	113800	227532850	28400	28400	28400	28400	17
509	20231106	113700	227050050	28400	28400	28400	28400	182
510	20231106	113600	221881250	28450	28450	28500	28450	70
511	20231106	113500	219889250	28450	28550	28550	28450	998
512	20231106	113400	191451400	28550	28550	28550	28550	118
513	20231106	113300	188082500	28550	28550	28550	28550	340
514	20231106	113200	178375500	28550	28550	28550	28550	212
515	20231106	113100	172322900	28550	28600	28600	28550	183
516	20231106	113000	167097850	28550	28650	28650	28550	388
517	20231106	112900	156005050	28650	28650	28650	28650	3
518	20231106	112800	155919100	28650	28650	28650	28600	350
519	20231106	112700	145898350	28650	28650	28650	28650	13
520	20231106	112600	145525900	28650	28650	28650	28650	169
521	20231106	112500	140684050	28650	28650	28650	28650	169
522	20231106	112400	135842200	28650	28650	28650	28650	95
523	20231106	112300	133120450	28650	28700	28700	28650	263
524	20231106	112200	125584900	28700	28700	28700	28700	181
525	20231106	112100	120390200	28700	28700	28700	28700	134
526	20231106	112000	116544400	28750	28750	28750	28750	8
527	20231106	111900	116314400	28700	28800	28800	28700	193
528	20231106	111800	110765100	28800	28800	28800	28800	189
529	20231106	111700	105321900	28850	28900	28900	28850	195
530	20231106	111600	99694650	28900	28900	28900	28900	24
531	20231106	111500	99001050	28900	28950	28950	28900	188
532	20231106	111400	93567650	28950	28950	28950	28950	17
533	20231106	111300	93075500	28950	28950	28950	28950	0
534	20231106	111200	93075500	28950	28950	28950	28950	138
535	20231106	111100	89080400	28900	28900	28900	28900	135
536	20231106	111000	85178900	28900	28900	28900	28900	135
537	20231106	110900	81277400	28950	28950	28950	28950	22
538	20231106	110800	80640500	29000	28950	29000	28950	186
539	20231106	110700	75253300	29000	29000	29000	29000	100
540	20231106	110600	72353300	29000	29000	29000	29000	30
541	20231106	110500	71483300	29000	29000	29000	29000	0
542	20231106	110400	71483300	29000	29000	29000	29000	0
543	20231106	110300	71483300	29000	29000	29000	29000	0
544	20231106	110200	71483300	29000	29050	29050	29000	90
545	20231106	110100	68868850	29050	29050	29050	29050	0
546	20231106	110000	68868850	29050	29050	29050	29050	40
547	20231106	105900	67706850	29000	29150	29150	29000	650
548	20231106	105800	48827250	29150	29150	29150	29150	89
549	20231106	105700	46232900	29200	29200	29200	29200	0
550	20231106	105600	46232900	29200	29200	29200	29200	0
551	20231106	105500	46232900	29200	29200	29200	29200	0
552	20231106	105400	46232900	29200	29200	29200	29200	50
553	20231106	105300	44772900	29250	29250	29250	29250	0
554	20231106	105200	44772900	29250	29250	29250	29250	10
555	20231106	105100	44480400	29250	29250	29250	29250	0
556	20231106	105000	44480400	29250	29250	29250	29250	0
557	20231106	104900	44480400	29250	29250	29250	29250	0
558	20231106	104800	44480400	29250	29250	29250	29250	0
559	20231106	104700	44480400	29250	29250	29250	29250	0
560	20231106	104600	44480400	29250	29250	29250	29250	0
561	20231106	104500	44480400	29250	29250	29250	29250	0
562	20231106	104400	44480400	29250	29250	29250	29250	1
563	20231106	104300	44451150	29250	29250	29250	29250	0
564	20231106	104200	44451150	29250	29250	29250	29250	0
565	20231106	104100	44451150	29250	29250	29250	29250	60
566	20231106	104000	42696150	29200	29200	29200	29200	0
567	20231106	103900	42696150	29200	29200	29200	29200	0
568	20231106	103800	42696150	29200	29200	29200	29200	0
569	20231106	103700	42696150	29200	29200	29200	29200	0
570	20231106	103600	42696150	29200	29200	29200	29200	0
571	20231106	103500	42696150	29200	29200	29200	29200	0
572	20231106	103400	42696150	29200	29200	29200	29200	0
573	20231106	103300	42696150	29200	29200	29200	29200	0
574	20231106	103200	42696150	29200	29200	29200	29200	0
575	20231106	103100	42696150	29200	29200	29200	29200	8
576	20231106	103000	42462550	29200	29200	29200	29200	0
577	20231106	102900	42462550	29200	29200	29200	29200	0
578	20231106	102800	42462550	29200	29200	29200	29200	0
579	20231106	102700	42462550	29200	29200	29200	29200	0
580	20231106	102600	42462550	29200	29200	29200	29200	2
581	20231106	102500	42404150	29300	29300	29300	29300	0
582	20231106	102400	42404150	29300	29300	29300	29300	0
583	20231106	102300	42404150	29300	29300	29300	29300	0
584	20231106	102200	42404150	29300	29300	29300	29300	0
585	20231106	102100	42404150	29300	29300	29300	29300	0
586	20231106	102000	42404150	29300	29300	29300	29300	0
587	20231106	101900	42404150	29300	29300	29300	29300	0
588	20231106	101800	42404150	29300	29300	29300	29300	0
589	20231106	101700	42404150	29300	29300	29300	29300	0
590	20231106	101600	42404150	29300	29300	29300	29300	0
591	20231106	101500	42404150	29300	29300	29300	29300	0
592	20231106	101400	42404150	29300	29300	29300	29300	0
593	20231106	101300	42404150	29300	29300	29300	29300	0
594	20231106	101200	42404150	29300	29300	29300	29300	0
595	20231106	101100	42404150	29300	29300	29300	29300	0
596	20231106	101000	42404150	29300	29300	29300	29300	0
597	20231106	100900	42404150	29300	29300	29300	29300	9
598	20231106	100800	42140450	29300	29300	29300	29300	41
599	20231106	100700	40939150	29200	29200	29200	29200	0
600	20231106	100600	40939150	29200	29200	29200	29200	0
601	20231106	100500	40939150	29200	29200	29200	29200	0
602	20231106	100400	40939150	29200	29200	29200	29200	0
603	20231106	100300	40939150	29200	29200	29200	29200	0
604	20231106	100200	40939150	29200	29200	29200	29200	0
605	20231106	100100	40939150	29200	29200	29200	29200	0
606	20231106	100000	40939150	29200	29200	29200	29200	0
607	20231106	095900	40939150	29200	29200	29200	29200	0
608	20231106	095800	40939150	29200	29200	29200	29200	0
609	20231106	095700	40939150	29200	29200	29200	29200	0
610	20231106	095600	40939150	29200	29200	29200	29200	0
611	20231106	095500	40939150	29200	29300	29300	29200	6
612	20231106	095400	40763850	29300	29300	29300	29300	0
613	20231106	095300	40763850	29300	29300	29300	29300	34
614	20231106	095200	39767650	29300	29300	29300	29300	22
615	20231106	095100	39123050	29300	29300	29300	29300	110
616	20231106	095000	35900050	29300	29300	29300	29300	0
617	20231106	094900	35900050	29300	29300	29300	29300	0
618	20231106	094800	35900050	29300	29300	29300	29300	10
619	20231106	094700	35607050	29300	29350	29350	29300	27
620	20231106	094600	34815400	29200	29200	29200	29200	1
621	20231106	094500	34786200	29200	29200	29200	29200	0
622	20231106	094400	34786200	29200	29200	29200	29200	1
623	20231106	094300	34757000	29350	29350	29350	29350	0
624	20231106	094200	34757000	29350	29350	29350	29350	1
625	20231106	094100	34727650	29200	29200	29200	29200	21
626	20231106	094000	34114450	29200	29200	29200	29200	1
627	20231106	093900	34085250	29150	29150	29150	29150	0
628	20231106	093800	34085250	29150	29150	29150	29150	1
629	20231106	093700	34056100	29150	29150	29150	29150	0
630	20231106	093600	34056100	29150	29150	29150	29150	1
631	20231106	093500	34026950	29150	29150	29150	29150	3
632	20231106	093400	33939500	29350	29350	29350	29350	1
633	20231106	093300	33910150	29350	29350	29350	29350	8
634	20231106	093200	33675350	29350	29300	29350	29300	31
635	20231106	093100	32766500	29250	29200	29250	29200	50
636	20231106	093000	31304050	29150	29150	29150	29150	2
637	20231106	092900	31245750	29100	29100	29100	29100	1
638	20231106	092800	31216650	29200	29200	29200	29200	0
639	20231106	092700	31216650	29200	29200	29200	29200	0
640	20231106	092600	31216650	29200	29200	29200	29200	1
641	20231106	092500	31187450	29150	29150	29150	29150	1
642	20231106	092400	31158300	29200	29200	29200	29200	158
643	20231106	092300	26544700	29200	29200	29200	29200	1
644	20231106	092200	26515500	29200	29350	29350	29200	56
645	20231106	092100	24877150	29250	29200	29250	29200	66
646	20231106	092000	22946700	29200	29100	29200	29050	74
647	20231106	091900	20790550	29050	29050	29050	29050	20
648	20231106	091800	20209550	29050	29000	29050	29000	210
649	20231106	091700	14117450	28950	29000	29000	28950	31
650	20231106	091600	13218500	29000	28950	29000	28950	5
651	20231106	091500	13073550	28900	28900	28900	28900	0
652	20231106	091400	13073550	28900	28900	28900	28900	2
653	20231106	091300	13015750	28950	28900	28950	28900	4
654	20231106	091200	12900100	28900	28850	28900	28850	3
655	20231106	091100	12813450	28850	28850	28850	28850	3
656	20231106	091000	12726900	28850	28850	28850	28850	3
657	20231106	090900	12640350	28850	28850	28850	28850	35
658	20231106	090800	11630600	28900	28900	28900	28900	26
659	20231106	090700	10879200	28900	28900	28900	28900	3
660	20231106	090600	10792500	28900	28900	28900	28900	2
661	20231106	090500	10734700	28900	28900	28900	28900	22
662	20231106	090400	10098900	28950	29050	29050	28950	210
663	20231106	090300	4016600	29050	29050	29050	29050	1
664	20231106	090200	3987550	28950	29050	29050	28950	63
665	20231106	090100	2160300	29050	29050	29050	29050	1
666	20231106	090000	2131250	29050	29200	29200	29000	73