KissMeData/088390/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	195600	666996900	22550	22550	22550	22550	1250
3	20231108	195500	666996900	22550	22550	22550	22550	0
4	20231108	195400	666996900	22550	22550	22550	22550	0
5	20231108	195300	666996900	22550	22550	22550	22550	0
6	20231108	195200	666996900	22550	22550	22550	22550	0
7	20231108	195100	666996900	22550	22550	22550	22550	0
8	20231108	195000	666996900	22550	22550	22550	22550	0
9	20231108	194900	666996900	22550	22550	22550	22550	0
10	20231108	194800	666996900	22550	22550	22550	22550	0
11	20231108	194700	666996900	22550	22550	22550	22550	0
12	20231108	194600	666996900	22550	22550	22550	22550	0
13	20231108	194500	666996900	22550	22550	22550	22550	0
14	20231108	194400	666996900	22550	22550	22550	22550	0
15	20231108	194300	666996900	22550	22550	22550	22550	0
16	20231108	194200	666996900	22550	22550	22550	22550	0
17	20231108	194100	666996900	22550	22550	22550	22550	0
18	20231108	194000	666996900	22550	22550	22550	22550	0
19	20231108	193900	666996900	22550	22550	22550	22550	0
20	20231108	193800	666996900	22550	22550	22550	22550	0
21	20231108	193700	666996900	22550	22550	22550	22550	0
22	20231108	193600	666996900	22550	22550	22550	22550	0
23	20231108	193500	666996900	22550	22550	22550	22550	0
24	20231108	193400	666996900	22550	22550	22550	22550	0
25	20231108	193300	666996900	22550	22550	22550	22550	0
26	20231108	193200	666996900	22550	22550	22550	22550	0
27	20231108	193100	666996900	22550	22550	22550	22550	0
28	20231108	193000	666996900	22550	22550	22550	22550	0
29	20231108	192900	666996900	22550	22550	22550	22550	0
30	20231108	192800	666996900	22550	22550	22550	22550	0
31	20231108	192700	666996900	22550	22550	22550	22550	0
32	20231108	192600	666996900	22550	22550	22550	22550	1250
33	20231108	192500	666996900	22550	22550	22550	22550	0
34	20231108	192400	666996900	22550	22550	22550	22550	0
35	20231108	192300	666996900	22550	22550	22550	22550	0
36	20231108	192200	666996900	22550	22550	22550	22550	0
37	20231108	192100	666996900	22550	22550	22550	22550	0
38	20231108	192000	666996900	22550	22550	22550	22550	0
39	20231108	191900	666996900	22550	22550	22550	22550	0
40	20231108	191800	666996900	22550	22550	22550	22550	0
41	20231108	191700	666996900	22550	22550	22550	22550	0
42	20231108	191600	666996900	22550	22550	22550	22550	0
43	20231108	191500	666996900	22550	22550	22550	22550	0
44	20231108	191400	666996900	22550	22550	22550	22550	0
45	20231108	191300	666996900	22550	22550	22550	22550	0
46	20231108	191200	666996900	22550	22550	22550	22550	0
47	20231108	191100	666996900	22550	22550	22550	22550	0
48	20231108	191000	666996900	22550	22550	22550	22550	0
49	20231108	190900	666996900	22550	22550	22550	22550	0
50	20231108	190800	666996900	22550	22550	22550	22550	0
51	20231108	190700	666996900	22550	22550	22550	22550	0
52	20231108	190600	666996900	22550	22550	22550	22550	0
53	20231108	190500	666996900	22550	22550	22550	22550	0
54	20231108	190400	666996900	22550	22550	22550	22550	0
55	20231108	190300	666996900	22550	22550	22550	22550	0
56	20231108	190200	666996900	22550	22550	22550	22550	0
57	20231108	190100	666996900	22550	22550	22550	22550	0
58	20231108	190000	666996900	22550	22550	22550	22550	0
59	20231108	185900	666996900	22550	22550	22550	22550	0
60	20231108	185800	666996900	22550	22550	22550	22550	0
61	20231108	185700	666996900	22550	22550	22550	22550	0
62	20231108	185600	666996900	22550	22550	22550	22550	1250
63	20231108	185500	666996900	22550	22550	22550	22550	0
64	20231108	185400	666996900	22550	22550	22550	22550	0
65	20231108	185300	666996900	22550	22550	22550	22550	0
66	20231108	185200	666996900	22550	22550	22550	22550	0
67	20231108	185100	666996900	22550	22550	22550	22550	0
68	20231108	185000	666996900	22550	22550	22550	22550	0
69	20231108	184900	666996900	22550	22550	22550	22550	0
70	20231108	184800	666996900	22550	22550	22550	22550	0
71	20231108	184700	666996900	22550	22550	22550	22550	0
72	20231108	184600	666996900	22550	22550	22550	22550	0
73	20231108	184500	666996900	22550	22550	22550	22550	0
74	20231108	184400	666996900	22550	22550	22550	22550	0
75	20231108	184300	666996900	22550	22550	22550	22550	0
76	20231108	184200	666996900	22550	22550	22550	22550	0
77	20231108	184100	666996900	22550	22550	22550	22550	0
78	20231108	184000	666996900	22550	22550	22550	22550	0
79	20231108	183900	666996900	22550	22550	22550	22550	0
80	20231108	183800	666996900	22550	22550	22550	22550	0
81	20231108	183700	666996900	22550	22550	22550	22550	0
82	20231108	183600	666996900	22550	22550	22550	22550	0
83	20231108	183500	666996900	22550	22550	22550	22550	0
84	20231108	183400	666996900	22550	22550	22550	22550	0
85	20231108	183300	666996900	22550	22550	22550	22550	0
86	20231108	183200	666996900	22550	22550	22550	22550	0
87	20231108	183100	666996900	22550	22550	22550	22550	0
88	20231108	183000	666996900	22550	22550	22550	22550	0
89	20231108	182900	666996900	22550	22550	22550	22550	0
90	20231108	182800	666996900	22550	22550	22550	22550	0
91	20231108	182700	666996900	22550	22550	22550	22550	0
92	20231108	182600	666996900	22550	22550	22550	22550	1250
93	20231108	182500	666996900	22550	22550	22550	22550	0
94	20231108	182400	666996900	22550	22550	22550	22550	0
95	20231108	182300	666996900	22550	22550	22550	22550	0
96	20231108	182200	666996900	22550	22550	22550	22550	0
97	20231108	182100	666996900	22550	22550	22550	22550	0
98	20231108	182000	666996900	22550	22550	22550	22550	0
99	20231108	181900	666996900	22550	22550	22550	22550	0
100	20231108	181800	666996900	22550	22550	22550	22550	0
101	20231108	181700	666996900	22550	22550	22550	22550	0
102	20231108	181600	666996900	22550	22550	22550	22550	0
103	20231108	181500	666996900	22550	22550	22550	22550	0
104	20231108	181400	666996900	22550	22550	22550	22550	0
105	20231108	181300	666996900	22550	22550	22550	22550	0
106	20231108	181200	666996900	22550	22550	22550	22550	0
107	20231108	181100	666996900	22550	22550	22550	22550	0
108	20231108	181000	666996900	22550	22550	22550	22550	0
109	20231108	180900	666996900	22550	22550	22550	22550	0
110	20231108	180800	666996900	22550	22550	22550	22550	0
111	20231108	180700	666996900	22550	22550	22550	22550	0
112	20231108	180600	666996900	22550	22550	22550	22550	0
113	20231108	180500	666996900	22550	22550	22550	22550	0
114	20231108	180400	666996900	22550	22550	22550	22550	0
115	20231108	180300	666996900	22550	22550	22550	22550	0
116	20231108	180200	666996900	22550	22550	22550	22550	0
117	20231108	180100	666996900	22550	22550	22550	22550	0
118	20231108	180000	666996900	22550	22550	22550	22550	0
119	20231108	175900	666996900	22550	22550	22550	22550	0
120	20231108	175800	666996900	22550	22550	22550	22550	0
121	20231108	175700	666996900	22550	22550	22550	22550	0
122	20231108	175600	666996900	22550	22550	22550	22550	1250
123	20231108	175500	666996900	22550	22550	22550	22550	0
124	20231108	175400	666996900	22550	22550	22550	22550	0
125	20231108	175300	666996900	22550	22550	22550	22550	0
126	20231108	175200	666996900	22550	22550	22550	22550	0
127	20231108	175100	666996900	22550	22550	22550	22550	0
128	20231108	175000	666996900	22550	22550	22550	22550	0
129	20231108	174900	666996900	22550	22550	22550	22550	0
130	20231108	174800	666996900	22550	22550	22550	22550	0
131	20231108	174700	666996900	22550	22550	22550	22550	0
132	20231108	174600	666996900	22550	22550	22550	22550	0
133	20231108	174500	666996900	22550	22550	22550	22550	0
134	20231108	174400	666996900	22550	22550	22550	22550	0
135	20231108	174300	666996900	22550	22550	22550	22550	0
136	20231108	174200	666996900	22550	22550	22550	22550	0
137	20231108	174100	666996900	22550	22550	22550	22550	0
138	20231108	174000	666996900	22550	22550	22550	22550	0
139	20231108	173900	666996900	22550	22550	22550	22550	0
140	20231108	173800	666996900	22550	22550	22550	22550	0
141	20231108	173700	666996900	22550	22550	22550	22550	0
142	20231108	173600	666996900	22550	22550	22550	22550	0
143	20231108	173500	666996900	22550	22550	22550	22550	0
144	20231108	173400	666996900	22550	22550	22550	22550	0
145	20231108	173300	666996900	22550	22550	22550	22550	0
146	20231108	173200	666996900	22550	22550	22550	22550	0
147	20231108	173100	666996900	22550	22550	22550	22550	0
148	20231108	173000	666996900	22550	22550	22550	22550	0
149	20231108	172900	666996900	22550	22550	22550	22550	0
150	20231108	172800	666996900	22550	22550	22550	22550	0
151	20231108	172700	666996900	22550	22550	22550	22550	0
152	20231108	172600	666996900	22550	22550	22550	22550	1250
153	20231108	172500	666996900	22550	22550	22550	22550	0
154	20231108	172400	666996900	22550	22550	22550	22550	0
155	20231108	172300	666996900	22550	22550	22550	22550	0
156	20231108	172200	666996900	22550	22550	22550	22550	0
157	20231108	172100	666996900	22550	22550	22550	22550	0
158	20231108	172000	666996900	22550	22550	22550	22550	0
159	20231108	171900	666996900	22550	22550	22550	22550	0
160	20231108	171800	666996900	22550	22550	22550	22550	0
161	20231108	171700	666996900	22550	22550	22550	22550	0
162	20231108	171600	666996900	22550	22550	22550	22550	0
163	20231108	171500	666996900	22550	22550	22550	22550	0
164	20231108	171400	666996900	22550	22550	22550	22550	0
165	20231108	171300	666996900	22550	22550	22550	22550	0
166	20231108	171200	666996900	22550	22550	22550	22550	0
167	20231108	171100	666996900	22550	22550	22550	22550	0
168	20231108	171000	666996900	22550	22550	22550	22550	0
169	20231108	170900	666996900	22550	22550	22550	22550	0
170	20231108	170800	666996900	22550	22550	22550	22550	0
171	20231108	170700	666996900	22550	22550	22550	22550	0
172	20231108	170600	666996900	22550	22550	22550	22550	0
173	20231108	170500	666996900	22550	22550	22550	22550	0
174	20231108	170400	666996900	22550	22550	22550	22550	0
175	20231108	170300	666996900	22550	22550	22550	22550	0
176	20231108	170200	666996900	22550	22550	22550	22550	0
177	20231108	170100	666996900	22550	22550	22550	22550	0
178	20231108	170000	666996900	22550	22550	22550	22550	0
179	20231108	165900	666996900	22550	22550	22550	22550	0
180	20231108	165800	666996900	22550	22550	22550	22550	0
181	20231108	165700	666996900	22550	22550	22550	22550	0
182	20231108	165600	666996900	22550	22550	22550	22550	1250
183	20231108	165500	666996900	22550	22550	22550	22550	0
184	20231108	165400	666996900	22550	22550	22550	22550	0
185	20231108	165300	666996900	22550	22550	22550	22550	0
186	20231108	165200	666996900	22550	22550	22550	22550	0
187	20231108	165100	666996900	22550	22550	22550	22550	0
188	20231108	165000	666996900	22550	22550	22550	22550	0
189	20231108	164900	666996900	22550	22550	22550	22550	0
190	20231108	164800	666996900	22550	22550	22550	22550	0
191	20231108	164700	666996900	22550	22550	22550	22550	0
192	20231108	164600	666996900	22550	22550	22550	22550	0
193	20231108	164500	666996900	22550	22550	22550	22550	0
194	20231108	164400	666996900	22550	22550	22550	22550	0
195	20231108	164300	666996900	22550	22550	22550	22550	0
196	20231108	164200	666996900	22550	22550	22550	22550	0
197	20231108	164100	666996900	22550	22550	22550	22550	0
198	20231108	164000	666996900	22550	22550	22550	22550	0
199	20231108	163900	666996900	22550	22550	22550	22550	0
200	20231108	163800	666996900	22550	22550	22550	22550	0
201	20231108	163700	666996900	22550	22550	22550	22550	0
202	20231108	163600	666996900	22550	22550	22550	22550	0
203	20231108	163500	666996900	22550	22550	22550	22550	0
204	20231108	163400	666996900	22550	22550	22550	22550	0
205	20231108	163300	666996900	22550	22550	22550	22550	0
206	20231108	163200	666996900	22550	22550	22550	22550	0
207	20231108	163100	666996900	22550	22550	22550	22550	0
208	20231108	163000	666996900	22550	22550	22550	22550	0
209	20231108	162900	666996900	22550	22550	22550	22550	0
210	20231108	162800	666996900	22550	22550	22550	22550	0
211	20231108	162700	666996900	22550	22550	22550	22550	0
212	20231108	162600	666996900	22550	22550	22550	22550	1250
213	20231108	162500	666996900	22550	22550	22550	22550	0
214	20231108	162400	666996900	22550	22550	22550	22550	0
215	20231108	162300	666996900	22550	22550	22550	22550	0
216	20231108	162200	666996900	22550	22550	22550	22550	0
217	20231108	162100	666996900	22550	22550	22550	22550	0
218	20231108	162000	666996900	22550	22550	22550	22550	0
219	20231108	161900	666996900	22550	22550	22550	22550	0
220	20231108	161800	666996900	22550	22550	22550	22550	0
221	20231108	161700	666996900	22550	22550	22550	22550	0
222	20231108	161600	666996900	22550	22550	22550	22550	0
223	20231108	161500	666996900	22550	22550	22550	22550	0
224	20231108	161400	666996900	22550	22550	22550	22550	0
225	20231108	161300	666996900	22550	22550	22550	22550	0
226	20231108	161200	666996900	22550	22550	22550	22550	0
227	20231108	161100	666996900	22550	22550	22550	22550	0
228	20231108	161000	666996900	22550	22550	22550	22550	0
229	20231108	160900	666996900	22550	22550	22550	22550	0
230	20231108	160800	666996900	22550	22550	22550	22550	0
231	20231108	160700	666996900	22550	22550	22550	22550	0
232	20231108	160600	666996900	22550	22550	22550	22550	0
233	20231108	160500	666996900	22550	22550	22550	22550	0
234	20231108	160400	666996900	22550	22550	22550	22550	0
235	20231108	160300	666996900	22550	22550	22550	22550	0
236	20231108	160200	666996900	22550	22550	22550	22550	0
237	20231108	160100	666996900	22550	22550	22550	22550	0
238	20231108	160000	666996900	22550	22550	22550	22550	0
239	20231108	155900	666996900	22550	22550	22550	22550	0
240	20231108	155800	666996900	22550	22550	22550	22550	0
241	20231108	155700	666996900	22550	22550	22550	22550	0
242	20231108	155600	666996900	22550	22550	22550	22550	1250
243	20231108	155500	666996900	22550	22550	22550	22550	0
244	20231108	155400	666996900	22550	22550	22550	22550	0
245	20231108	155300	666996900	22550	22550	22550	22550	0
246	20231108	155200	666996900	22550	22550	22550	22550	0
247	20231108	155100	666996900	22550	22550	22550	22550	0
248	20231108	155000	666996900	22550	22550	22550	22550	0
249	20231108	154900	666996900	22550	22550	22550	22550	0
250	20231108	154800	666996900	22550	22550	22550	22550	0
251	20231108	154700	666996900	22550	22550	22550	22550	0
252	20231108	154600	666996900	22550	22550	22550	22550	0
253	20231108	154500	666996900	22550	22550	22550	22550	0
254	20231108	154400	666996900	22550	22550	22550	22550	0
255	20231108	154300	666996900	22550	22550	22550	22550	0
256	20231108	154200	666996900	22550	22550	22550	22550	0
257	20231108	154100	666996900	22550	22550	22550	22550	0
258	20231108	154000	666996900	22550	22550	22550	22550	0
259	20231108	153900	666996900	22550	22550	22550	22550	0
260	20231108	153800	666996900	22550	22550	22550	22550	0
261	20231108	153700	666996900	22550	22550	22550	22550	0
262	20231108	153600	666996900	22550	22550	22550	22550	0
263	20231108	153500	666996900	22550	22550	22550	22550	0
264	20231108	153400	666996900	22550	22550	22550	22550	0
265	20231108	153300	666996900	22550	22550	22550	22550	0
266	20231108	153200	666996900	22550	22550	22550	22550	0
267	20231108	153100	666996900	22550	22550	22550	22550	0
268	20231108	153000	666996900	22550	22550	22550	22550	1250
269	20231108	152900	638809400	22750	22750	22750	22750	0
270	20231108	152800	638809400	22750	22750	22750	22750	0
271	20231108	152700	638809400	22750	22750	22750	22750	0
272	20231108	152600	638809400	22750	22750	22750	22750	0
273	20231108	152500	638809400	22750	22750	22750	22750	0
274	20231108	152400	638809400	22750	22750	22750	22750	0
275	20231108	152300	638809400	22750	22750	22750	22750	0
276	20231108	152200	638809400	22750	22750	22750	22750	0
277	20231108	152100	638809400	22750	22750	22750	22750	0
278	20231108	152000	638809400	22750	22750	22750	22750	0
279	20231108	151900	638809400	22750	22750	22800	22600	50
280	20231108	151800	637670200	22750	22750	22750	22600	302
281	20231108	151700	630804900	22700	22700	22700	22700	15
282	20231108	151600	630464400	22700	22750	22750	22700	49
283	20231108	151500	629351400	22700	22750	22750	22700	27
284	20231108	151400	628737300	22750	22550	22800	22550	87
285	20231108	151300	626767050	22600	22600	22600	22550	3
286	20231108	151200	626699300	22600	22600	22600	22550	30
287	20231108	151100	626021350	22600	22600	22600	22600	5
288	20231108	151000	625908350	22600	22500	22600	22500	71
289	20231108	150900	624308150	22550	22550	22550	22550	0
290	20231108	150800	624308150	22550	22500	22550	22500	52
291	20231108	150700	623135600	22500	22500	22500	22500	2
292	20231108	150600	623090600	22600	22500	22600	22450	125
293	20231108	150500	620273850	22550	22550	22550	22550	114
294	20231108	150400	617703150	22550	22500	22550	22500	115
295	20231108	150300	615112900	22500	22600	22600	22500	577
296	20231108	150200	602130300	22550	22550	22550	22550	59
297	20231108	150100	600799850	22550	22600	22600	22500	387
298	20231108	150000	592070550	22700	22650	22950	22650	99
299	20231108	145900	589821300	22650	22650	22650	22600	18
300	20231108	145800	589413650	22600	22600	22650	22600	52
301	20231108	145700	588235950	22600	22600	22600	22600	1
302	20231108	145600	588213350	22600	22600	22600	22600	1
303	20231108	145500	588190750	22650	22550	22650	22500	184
304	20231108	145400	584040050	22600	22600	22600	22600	6
305	20231108	145300	583904450	22600	22600	22600	22600	28
306	20231108	145200	583271650	22550	22550	22550	22550	1
307	20231108	145100	583249100	22550	22550	22550	22550	1
308	20231108	145000	583226550	22550	22600	22600	22550	30
309	20231108	144900	582548600	22600	22600	22600	22600	1
310	20231108	144800	582526000	22600	22600	22600	22600	16
311	20231108	144700	582164400	22600	22600	22600	22600	0
312	20231108	144600	582164400	22600	22600	22600	22600	105
313	20231108	144500	579791400	22600	22600	22600	22600	2
314	20231108	144400	579746200	22600	22600	22600	22600	50
315	20231108	144300	578616200	22600	22550	22600	22550	3
316	20231108	144200	578548450	22550	22550	22550	22550	1
317	20231108	144100	578525900	22600	22550	22600	22550	4
318	20231108	144000	578435600	22550	22600	22600	22550	131
319	20231108	143900	575475550	22600	22600	22600	22600	90
320	20231108	143800	573441550	22650	22650	22650	22600	104
321	20231108	143700	571086000	22700	22700	22700	22700	2
322	20231108	143600	571040600	22650	22650	22650	22650	1
323	20231108	143500	571017950	22650	22700	22700	22650	85
324	20231108	143400	569088500	22750	22700	22750	22700	3
325	20231108	143300	569020300	22700	22700	22700	22700	4
326	20231108	143200	568929500	22750	22700	22750	22700	2
327	20231108	143100	568884050	22700	22700	22700	22700	0
328	20231108	143000	568884050	22700	22750	22750	22700	38
329	20231108	142900	568019600	22750	22850	22850	22750	798
330	20231108	142800	549801800	22900	22850	22900	22850	185
331	20231108	142700	545573850	22900	22900	22900	22900	6
332	20231108	142600	545436450	22850	22850	22850	22850	1
333	20231108	142500	545413600	22850	22850	22850	22850	1
334	20231108	142400	545390750	23000	22850	23000	22850	8
335	20231108	142300	545206900	22850	23000	23000	22850	15
336	20231108	142200	544862050	22850	22850	22850	22850	2
337	20231108	142100	544816350	23000	23000	23000	23000	0
338	20231108	142000	544816350	23000	23000	23000	23000	0
339	20231108	141900	544816350	23000	23000	23000	23000	28
340	20231108	141800	544172350	23000	23000	23000	23000	0
341	20231108	141700	544172350	23000	22950	23000	22850	926
342	20231108	141600	523001000	22950	22950	22950	22950	20
343	20231108	141500	522542000	22950	22950	22950	22950	0
344	20231108	141400	522542000	22950	22950	22950	22950	0
345	20231108	141300	522542000	22950	22950	22950	22950	7
346	20231108	141200	522381350	23000	23000	23000	23000	0
347	20231108	141100	522381350	23000	23000	23000	23000	23
348	20231108	141000	521852350	23050	23050	23050	23050	0
349	20231108	140900	521852350	23050	23050	23050	23050	0
350	20231108	140800	521852350	23050	23050	23050	23050	50
351	20231108	140700	520699850	23050	23050	23050	23050	0
352	20231108	140600	520699850	23050	23050	23050	23050	39
353	20231108	140500	519800900	23050	23050	23050	23050	0
354	20231108	140400	519800900	23050	22950	23050	22900	300
355	20231108	140300	512927500	22950	22950	22950	22950	50
356	20231108	140200	511780000	23000	23000	23000	23000	2
357	20231108	140100	511734000	23050	23100	23100	23050	18
358	20231108	140000	511318350	23100	23100	23100	23100	96
359	20231108	135900	509100750	23100	23100	23100	23100	0
360	20231108	135800	509100750	23100	23100	23100	23100	50
361	20231108	135700	507945750	23100	23100	23100	23100	78
362	20231108	135600	506143950	23100	23100	23100	23100	2
363	20231108	135500	506097750	23150	23150	23150	23150	0
364	20231108	135400	506097750	23150	23150	23150	23150	15
365	20231108	135300	505750500	23100	23050	23100	23050	50
366	20231108	135200	504597950	23100	23100	23100	23100	0
367	20231108	135100	504597950	23100	23100	23100	23100	171
368	20231108	135000	500647850	23100	23100	23100	23100	0
369	20231108	134900	500647850	23100	23050	23100	23050	309
370	20231108	134800	493519150	23050	23050	23050	23050	22
371	20231108	134700	493012050	23050	23050	23050	23050	0
372	20231108	134600	493012050	23050	22900	23050	22900	139
373	20231108	134500	489824750	22900	22900	22900	22900	3
374	20231108	134400	489756050	23050	23050	23050	23050	0
375	20231108	134300	489756050	23050	23050	23050	23050	0
376	20231108	134200	489756050	23050	23050	23050	23050	0
377	20231108	134100	489756050	23050	23000	23050	23000	6
378	20231108	134000	489617850	22950	22950	22950	22950	0
379	20231108	133900	489617850	22950	22900	22950	22900	26
380	20231108	133800	489021250	22850	22850	22850	22850	3
381	20231108	133700	488952700	22850	22850	22850	22850	0
382	20231108	133600	488952700	22850	22900	22900	22850	242
383	20231108	133500	483418800	23050	23050	23050	23050	0
384	20231108	133400	483418800	23050	23050	23050	23050	0
385	20231108	133300	483418800	23050	23050	23050	23050	0
386	20231108	133200	483418800	23050	23050	23050	23050	0
387	20231108	133100	483418800	23050	23000	23050	23000	2
388	20231108	133000	483372750	23000	22950	23000	22950	11
389	20231108	132900	483120100	22900	22900	22900	22900	0
390	20231108	132800	483120100	22900	22900	22900	22900	3
391	20231108	132700	483051400	22900	22900	22900	22900	30
392	20231108	132600	482364400	23000	23000	23000	23000	0
393	20231108	132500	482364400	23000	23000	23000	23000	0
394	20231108	132400	482364400	23000	23000	23000	23000	54
395	20231108	132300	481122400	23000	23000	23000	23000	0
396	20231108	132200	481122400	23000	23000	23000	23000	0
397	20231108	132100	481122400	23000	23000	23000	23000	0
398	20231108	132000	481122400	23000	23000	23000	23000	3
399	20231108	131900	481053400	23050	23050	23050	23050	0
400	20231108	131800	481053400	23050	23100	23100	23050	77
401	20231108	131700	479278250	23050	23050	23050	23050	0
402	20231108	131600	479278250	23050	23050	23050	23050	0
403	20231108	131500	479278250	23050	23050	23050	23050	11
404	20231108	131400	479024700	23000	23000	23000	23000	2
405	20231108	131300	478978700	23000	23000	23000	23000	2
406	20231108	131200	478932700	22950	23100	23100	22950	119
407	20231108	131100	476184850	23100	23100	23100	23100	1
408	20231108	131000	476161750	23050	22950	23050	22950	123
409	20231108	130900	473333700	22900	22900	22900	22900	1
410	20231108	130800	473310800	22950	22950	22950	22950	0
411	20231108	130700	473310800	22950	22950	22950	22950	0
412	20231108	130600	473310800	22950	22900	22950	22900	11
413	20231108	130500	473058400	22900	22900	22900	22900	0
414	20231108	130400	473058400	22900	22900	22900	22900	3
415	20231108	130300	472989700	22900	22900	22900	22900	20
416	20231108	130200	472531700	22900	22900	22900	22900	20
417	20231108	130100	472073700	23100	23100	23100	23100	0
418	20231108	130000	472073700	23100	23100	23100	23100	1
419	20231108	125900	472050600	23100	23100	23100	23100	63
420	20231108	125800	470595300	23100	22850	23100	22850	662
421	20231108	125700	455350450	23000	23000	23000	23000	63
422	20231108	125600	453901450	23000	23000	23000	23000	30
423	20231108	125500	453211450	22850	22950	22950	22850	12
424	20231108	125400	452936150	22950	22900	22950	22900	8
425	20231108	125300	452752650	22900	22900	22900	22850	94
426	20231108	125200	450600150	22900	22900	22900	22900	0
427	20231108	125100	450600150	22900	22900	22900	22900	0
428	20231108	125000	450600150	22900	22900	22900	22900	15
429	20231108	124900	450256650	22900	22900	22900	22900	0
430	20231108	124800	450256650	22900	22850	22900	22850	232
431	20231108	124700	444951150	22800	22800	22800	22800	0
432	20231108	124600	444951150	22800	22800	22800	22800	0
433	20231108	124500	444951150	22800	22800	22800	22800	0
434	20231108	124400	444951150	22800	22750	22800	22750	102
435	20231108	124300	442626050	22700	22700	22700	22700	0
436	20231108	124200	442626050	22700	22700	22700	22700	0
437	20231108	124100	442626050	22700	22700	22700	22700	0
438	20231108	124000	442626050	22700	22700	22700	22700	53
439	20231108	123900	441422950	22750	22750	22750	22750	0
440	20231108	123800	441422950	22750	22750	22750	22750	2
441	20231108	123700	441377450	22800	22800	22800	22800	0
442	20231108	123600	441377450	22800	22700	22800	22700	41
443	20231108	123500	440446050	22700	22850	22850	22700	437
444	20231108	123400	430503500	22850	22850	22850	22850	0
445	20231108	123300	430503500	22850	22850	22850	22850	0
446	20231108	123200	430503500	22850	22800	22850	22800	30
447	20231108	123100	429818100	22750	22750	22750	22750	1
448	20231108	123000	429795350	22750	22750	22750	22750	0
449	20231108	122900	429795350	22750	22750	22750	22750	0
450	20231108	122800	429795350	22750	22750	22750	22750	3
451	20231108	122700	429727100	22800	22800	22800	22800	0
452	20231108	122600	429727100	22800	22800	22800	22800	0
453	20231108	122500	429727100	22800	22800	22800	22800	1
454	20231108	122400	429704300	22850	22850	22850	22850	0
455	20231108	122300	429704300	22850	22750	22850	22750	243
456	20231108	122200	424174750	22750	22750	22750	22750	0
457	20231108	122100	424174750	22750	22800	22800	22750	188
458	20231108	122000	419889900	22900	22900	22900	22900	0
459	20231108	121900	419889900	22900	22900	22900	22900	0
460	20231108	121800	419889900	22900	22900	22900	22900	8
461	20231108	121700	419706700	22900	22900	22900	22900	0
462	20231108	121600	419706700	22900	22900	22900	22900	0
463	20231108	121500	419706700	22900	22900	22900	22900	0
464	20231108	121400	419706700	22900	22900	22900	22900	15
465	20231108	121300	419363200	22900	22900	22900	22900	0
466	20231108	121200	419363200	22900	22800	22900	22800	25
467	20231108	121100	418792700	22850	22850	22850	22850	0
468	20231108	121000	418792700	22850	22850	22850	22850	10
469	20231108	120900	418564200	22850	22900	22900	22850	11
470	20231108	120800	418312350	22900	22900	22900	22900	0
471	20231108	120700	418312350	22900	22850	22900	22850	30
472	20231108	120600	417625450	22900	22900	22900	22900	35
473	20231108	120500	416823950	22850	22850	22850	22850	3
474	20231108	120400	416755400	22850	22850	22850	22850	1
475	20231108	120300	416732550	22850	22850	22850	22850	0
476	20231108	120200	416732550	22850	22850	22900	22850	31
477	20231108	120100	416022800	22900	22850	22900	22850	15
478	20231108	120000	415679350	22900	22800	22900	22800	16
479	20231108	115900	415313450	22750	22750	22750	22750	12
480	20231108	115800	415040450	22750	22900	22900	22750	17
481	20231108	115700	414651600	22850	22850	22850	22850	0
482	20231108	115600	414651600	22850	22850	22850	22850	11
483	20231108	115500	414400250	22850	22850	22850	22850	0
484	20231108	115400	414400250	22850	22850	22850	22850	0
485	20231108	115300	414400250	22850	22850	22850	22850	14
486	20231108	115200	414080350	22850	22850	22850	22850	0
487	20231108	115100	414080350	22850	22750	22850	22750	16
488	20231108	115000	413715050	22850	22850	22850	22850	0
489	20231108	114900	413715050	22850	22800	22850	22800	62
490	20231108	114800	412299500	22750	22750	22750	22750	3
491	20231108	114700	412231250	22800	22800	22800	22800	0
492	20231108	114600	412231250	22800	22800	22800	22800	20
493	20231108	114500	411775250	22800	22800	22800	22800	0
494	20231108	114400	411775250	22800	22750	22800	22750	21
495	20231108	114300	411296800	22750	22750	22750	22750	0
496	20231108	114200	411296800	22750	22800	22800	22750	11
497	20231108	114100	411046150	22750	22750	22750	22750	0
498	20231108	114000	411046150	22750	22800	22800	22750	62
499	20231108	113900	409632700	22800	22850	22850	22800	2
500	20231108	113800	409587050	22800	22850	22850	22800	16
501	20231108	113700	409221500	22800	22800	22800	22800	3
502	20231108	113600	409153100	22850	22850	22850	22850	0
503	20231108	113500	409153100	22850	22850	22850	22850	13
504	20231108	113400	408856050	22800	22750	22800	22750	73
505	20231108	113300	407191900	22750	22750	22750	22750	20
506	20231108	113200	406736900	22750	22750	22750	22750	1
507	20231108	113100	406714150	22750	22750	22750	22750	213
508	20231108	113000	401868400	22700	22700	22700	22700	90
509	20231108	112900	399825400	22750	22750	22750	22750	0
510	20231108	112800	399825400	22750	22750	22750	22750	2
511	20231108	112700	399779900	22700	22700	22700	22700	1
512	20231108	112600	399757200	22700	22700	22700	22700	0
513	20231108	112500	399757200	22700	22750	22750	22700	124
514	20231108	112400	396939900	22750	22900	22900	22750	1027
515	20231108	112300	373569150	22850	22950	22950	22850	123
516	20231108	112200	370752300	22950	22950	22950	22950	57
517	20231108	112100	369444150	23050	23050	23050	23050	13
518	20231108	112000	369144500	23000	23000	23000	23000	2
519	20231108	111900	369098500	23050	23050	23050	23050	0
520	20231108	111800	369098500	23050	23000	23050	23000	45
521	20231108	111700	368062750	22950	22950	22950	22950	0
522	20231108	111600	368062750	22950	23000	23000	22950	16
523	20231108	111500	367694900	23000	23000	23000	23000	0
524	20231108	111400	367694900	23000	23000	23000	23000	25
525	20231108	111300	367119900	23000	23000	23000	23000	0
526	20231108	111200	367119900	23000	22950	23000	22950	15
527	20231108	111100	366774950	22950	22950	22950	22950	0
528	20231108	111000	366774950	22950	22850	22950	22850	213
529	20231108	110900	361897400	22850	22850	22850	22750	1108
530	20231108	110800	336678100	22850	22850	22850	22850	3
531	20231108	110700	336609550	22900	22900	22900	22900	0
532	20231108	110600	336609550	22900	22800	22900	22800	11
533	20231108	110500	336357950	22850	22850	22850	22850	69
534	20231108	110400	334781300	22850	22850	22850	22850	42
535	20231108	110300	333821600	22850	22850	22850	22850	30
536	20231108	110200	333136100	22900	23000	23050	22900	540
537	20231108	110100	320731050	23100	23100	23100	23100	0
538	20231108	110000	320731050	23100	23050	23100	23050	7
539	20231108	105900	320569550	23000	23000	23000	23000	3
540	20231108	105800	320500550	23000	23000	23000	23000	0
541	20231108	105700	320500550	23000	23000	23000	23000	0
542	20231108	105600	320500550	23000	23000	23000	23000	5
543	20231108	105500	320385550	23000	23000	23000	23000	50
544	20231108	105400	319235550	23100	23100	23100	23100	26
545	20231108	105300	318634950	23050	23050	23050	23050	0
546	20231108	105200	318634950	23050	23050	23050	23050	98
547	20231108	105100	316376050	23050	23050	23050	23050	93
548	20231108	105000	314232400	23050	23050	23050	23050	0
549	20231108	104900	314232400	23050	22950	23050	22950	554
550	20231108	104800	301484150	22950	22950	22950	22950	8
551	20231108	104700	301300550	22950	22950	22950	22950	0
552	20231108	104600	301300550	22950	22950	22950	22950	0
553	20231108	104500	301300550	22950	22950	22950	22950	0
554	20231108	104400	301300550	22950	22950	22950	22950	1
555	20231108	104300	301277600	22900	22900	22900	22900	11
556	20231108	104200	301025700	22900	22900	22900	22900	15
557	20231108	104100	300682200	22850	22850	22850	22850	40
558	20231108	104000	299768200	22800	22800	22800	22800	0
559	20231108	103900	299768200	22800	22800	22800	22800	2
560	20231108	103800	299722600	22800	22800	22800	22750	159
561	20231108	103700	296099200	22800	22800	22800	22800	3
562	20231108	103600	296030800	22800	22800	22800	22800	75
563	20231108	103500	294320800	22800	22800	22800	22800	13
564	20231108	103400	294024400	22800	22800	22800	22800	5
565	20231108	103300	293910400	22800	22800	22800	22800	1
566	20231108	103200	293887600	22850	22850	22850	22850	5
567	20231108	103100	293773350	22900	22900	22900	22900	0
568	20231108	103000	293773350	22900	22900	22900	22900	8
569	20231108	102900	293590150	22850	22800	22850	22800	32
570	20231108	102800	292860450	22750	22850	22850	22750	505
571	20231108	102700	281344750	22850	22850	22850	22850	0
572	20231108	102600	281344750	22850	22850	22850	22850	0
573	20231108	102500	281344750	22850	22850	22850	22850	0
574	20231108	102400	281344750	22850	22850	22850	22850	8
575	20231108	102300	281161950	22800	22950	22950	22800	374
576	20231108	102200	272625750	23000	23000	23000	23000	216
577	20231108	102100	267657750	23000	23000	23000	23000	1
578	20231108	102000	267634750	23000	23050	23050	23000	188
579	20231108	101900	263308200	23000	23100	23100	23000	131
580	20231108	101800	260290300	23100	23100	23100	23100	51
581	20231108	101700	259112200	23200	23100	23200	23100	31
582	20231108	101600	258393600	23150	23150	23150	23150	2
583	20231108	101500	258347300	23150	23150	23150	23150	0
584	20231108	101400	258347300	23150	23150	23150	23150	0
585	20231108	101300	258347300	23150	23150	23150	23150	0
586	20231108	101200	258347300	23150	23100	23150	23100	16
587	20231108	101100	257977300	23100	23100	23100	23100	2
588	20231108	101000	257931100	23100	23100	23200	23100	98
589	20231108	100900	255667000	23150	23150	23150	23150	33
590	20231108	100800	254903050	23100	23100	23100	23100	0
591	20231108	100700	254903050	23100	23100	23100	23100	110
592	20231108	100600	252362050	23150	23150	23150	23150	104
593	20231108	100500	249954450	23200	23200	23200	23200	0
594	20231108	100400	249954450	23200	23200	23200	23200	0
595	20231108	100300	249954450	23200	23150	23200	23150	90
596	20231108	100200	247870900	23150	23150	23150	23150	41
597	20231108	100100	246921750	23200	23200	23200	23200	36
598	20231108	100000	246086550	23200	23200	23200	23200	16
599	20231108	095900	245715350	23200	23200	23200	23200	112
600	20231108	095800	243116950	23250	23350	23350	23250	3
601	20231108	095700	243047050	23350	23350	23350	23350	2
602	20231108	095600	243000350	23250	23250	23250	23250	0
603	20231108	095500	243000350	23250	23250	23250	23250	1
604	20231108	095400	242977100	23450	23300	23450	23300	376
605	20231108	095300	234214050	23450	23450	23550	23350	1170
606	20231108	095200	206831850	23500	23500	23500	23500	120
607	20231108	095100	204011850	23450	23400	23500	23400	1389
608	20231108	095000	171437050	23450	23350	23450	23350	247
609	20231108	094900	165657550	23350	23350	23350	23350	3
610	20231108	094800	165587500	23300	23350	23350	23300	254
611	20231108	094700	159666650	23350	23300	23350	23300	727
612	20231108	094600	142718500	23200	23250	23300	23200	114
613	20231108	094500	140063500	23250	23300	23300	23250	81
614	20231108	094400	138176250	23300	23250	23300	23250	2
615	20231108	094300	138129700	23250	23250	23250	23250	0
616	20231108	094200	138129700	23250	23250	23250	23250	0
617	20231108	094100	138129700	23250	23250	23250	23250	66
618	20231108	094000	136595200	23250	23250	23250	23250	50
619	20231108	093900	135432700	23250	23250	23250	23250	0
620	20231108	093800	135432700	23250	23250	23250	23250	272
621	20231108	093700	129108700	23150	23200	23200	23150	14
622	20231108	093600	128784350	23250	23250	23250	23200	111
623	20231108	093500	126203750	23250	23250	23250	23250	32
624	20231108	093400	125459750	23250	23250	23250	23250	34
625	20231108	093300	124669250	23200	23200	23200	23100	121
626	20231108	093200	121870050	23200	23150	23200	23150	174
627	20231108	093100	117833700	23150	23150	23150	23150	0
628	20231108	093000	117833700	23150	23150	23150	23150	250
629	20231108	092900	112046200	23100	23000	23100	23000	3
630	20231108	092800	111977000	22950	22950	22950	22950	54
631	20231108	092700	110737700	22900	22900	22900	22900	0
632	20231108	092600	110737700	22900	22900	22900	22900	205
633	20231108	092500	106043200	22900	22850	22900	22800	190
634	20231108	092400	101701650	22750	22750	22750	22750	29
635	20231108	092300	101041900	22750	22950	22950	22750	475
636	20231108	092200	90197900	22950	23050	23050	22950	509
637	20231108	092100	78491200	23150	23150	23150	23150	109
638	20231108	092000	75967850	23150	23150	23150	23050	86
639	20231108	091900	73985350	23100	23100	23100	23100	52
640	20231108	091800	72784150	23050	22950	23050	22950	154
641	20231108	091700	69240600	22900	22900	22900	22900	100
642	20231108	091600	66950600	23000	23000	23000	23000	406
643	20231108	091500	57612600	23000	22950	23000	22900	61
644	20231108	091400	56212350	22950	22950	22950	22950	19
645	20231108	091300	55776300	23000	22900	23000	22900	23
646	20231108	091200	55248150	23000	23000	23000	23000	0
647	20231108	091100	55248150	23000	23050	23050	23000	110
648	20231108	091000	52717550	23050	23150	23150	23050	553
649	20231108	090900	39940700	23150	23150	23150	23150	1
650	20231108	090800	39917550	23200	23250	23250	23200	155
651	20231108	090700	36317250	23250	23200	23250	23200	80
652	20231108	090600	34457850	23200	23250	23250	23200	65
653	20231108	090500	32949750	23250	23250	23300	23250	338
654	20231108	090400	25079650	23250	23350	23350	23150	274
655	20231108	090300	18708600	23350	23250	23350	23250	255
656	20231108	090200	12767500	23200	23050	23200	23050	127
657	20231108	090100	9828550	22900	23000	23050	22900	170
658	20231108	090000	5919500	23000	22500	23000	22500	263