KissMeData/417860/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	212500	477407600	23400	23400	23400	23400	182
3	20231109	212400	477407600	23400	23400	23400	23400	0
4	20231109	212300	477407600	23400	23400	23400	23400	0
5	20231109	212200	477407600	23400	23400	23400	23400	0
6	20231109	212100	477407600	23400	23400	23400	23400	0
7	20231109	212000	477407600	23400	23400	23400	23400	0
8	20231109	211900	477407600	23400	23400	23400	23400	0
9	20231109	211800	477407600	23400	23400	23400	23400	0
10	20231109	211700	477407600	23400	23400	23400	23400	0
11	20231109	211600	477407600	23400	23400	23400	23400	0
12	20231109	211500	477407600	23400	23400	23400	23400	0
13	20231109	211400	477407600	23400	23400	23400	23400	0
14	20231109	211300	477407600	23400	23400	23400	23400	0
15	20231109	211200	477407600	23400	23400	23400	23400	0
16	20231109	211100	477407600	23400	23400	23400	23400	0
17	20231109	211000	477407600	23400	23400	23400	23400	0
18	20231109	210900	477407600	23400	23400	23400	23400	0
19	20231109	210800	477407600	23400	23400	23400	23400	0
20	20231109	210700	477407600	23400	23400	23400	23400	0
21	20231109	210600	477407600	23400	23400	23400	23400	0
22	20231109	210500	477407600	23400	23400	23400	23400	0
23	20231109	210400	477407600	23400	23400	23400	23400	0
24	20231109	210300	477407600	23400	23400	23400	23400	0
25	20231109	210200	477407600	23400	23400	23400	23400	0
26	20231109	210100	477407600	23400	23400	23400	23400	0
27	20231109	210000	477407600	23400	23400	23400	23400	0
28	20231109	205900	477407600	23400	23400	23400	23400	0
29	20231109	205800	477407600	23400	23400	23400	23400	0
30	20231109	205700	477407600	23400	23400	23400	23400	0
31	20231109	205600	477407600	23400	23400	23400	23400	0
32	20231109	205500	477407600	23400	23400	23400	23400	182
33	20231109	205400	477407600	23400	23400	23400	23400	0
34	20231109	205300	477407600	23400	23400	23400	23400	0
35	20231109	205200	477407600	23400	23400	23400	23400	0
36	20231109	205100	477407600	23400	23400	23400	23400	0
37	20231109	205000	477407600	23400	23400	23400	23400	0
38	20231109	204900	477407600	23400	23400	23400	23400	0
39	20231109	204800	477407600	23400	23400	23400	23400	0
40	20231109	204700	477407600	23400	23400	23400	23400	0
41	20231109	204600	477407600	23400	23400	23400	23400	0
42	20231109	204500	477407600	23400	23400	23400	23400	0
43	20231109	204400	477407600	23400	23400	23400	23400	0
44	20231109	204300	477407600	23400	23400	23400	23400	0
45	20231109	204200	477407600	23400	23400	23400	23400	0
46	20231109	204100	477407600	23400	23400	23400	23400	0
47	20231109	204000	477407600	23400	23400	23400	23400	0
48	20231109	203900	477407600	23400	23400	23400	23400	0
49	20231109	203800	477407600	23400	23400	23400	23400	0
50	20231109	203700	477407600	23400	23400	23400	23400	0
51	20231109	203600	477407600	23400	23400	23400	23400	0
52	20231109	203500	477407600	23400	23400	23400	23400	0
53	20231109	203400	477407600	23400	23400	23400	23400	0
54	20231109	203300	477407600	23400	23400	23400	23400	0
55	20231109	203200	477407600	23400	23400	23400	23400	0
56	20231109	203100	477407600	23400	23400	23400	23400	0
57	20231109	203000	477407600	23400	23400	23400	23400	0
58	20231109	202900	477407600	23400	23400	23400	23400	0
59	20231109	202800	477407600	23400	23400	23400	23400	0
60	20231109	202700	477407600	23400	23400	23400	23400	0
61	20231109	202600	477407600	23400	23400	23400	23400	0
62	20231109	202500	477407600	23400	23400	23400	23400	182
63	20231109	202400	477407600	23400	23400	23400	23400	0
64	20231109	202300	477407600	23400	23400	23400	23400	0
65	20231109	202200	477407600	23400	23400	23400	23400	0
66	20231109	202100	477407600	23400	23400	23400	23400	0
67	20231109	202000	477407600	23400	23400	23400	23400	0
68	20231109	201900	477407600	23400	23400	23400	23400	0
69	20231109	201800	477407600	23400	23400	23400	23400	0
70	20231109	201700	477407600	23400	23400	23400	23400	0
71	20231109	201600	477407600	23400	23400	23400	23400	0
72	20231109	201500	477407600	23400	23400	23400	23400	0
73	20231109	201400	477407600	23400	23400	23400	23400	0
74	20231109	201300	477407600	23400	23400	23400	23400	0
75	20231109	201200	477407600	23400	23400	23400	23400	0
76	20231109	201100	477407600	23400	23400	23400	23400	0
77	20231109	201000	477407600	23400	23400	23400	23400	0
78	20231109	200900	477407600	23400	23400	23400	23400	0
79	20231109	200800	477407600	23400	23400	23400	23400	0
80	20231109	200700	477407600	23400	23400	23400	23400	0
81	20231109	200600	477407600	23400	23400	23400	23400	0
82	20231109	200500	477407600	23400	23400	23400	23400	0
83	20231109	200400	477407600	23400	23400	23400	23400	0
84	20231109	200300	477407600	23400	23400	23400	23400	0
85	20231109	200200	477407600	23400	23400	23400	23400	0
86	20231109	200100	477407600	23400	23400	23400	23400	0
87	20231109	200000	477407600	23400	23400	23400	23400	0
88	20231109	195900	477407600	23400	23400	23400	23400	0
89	20231109	195800	477407600	23400	23400	23400	23400	0
90	20231109	195700	477407600	23400	23400	23400	23400	0
91	20231109	195600	477407600	23400	23400	23400	23400	0
92	20231109	195500	477407600	23400	23400	23400	23400	182
93	20231109	195400	477407600	23400	23400	23400	23400	0
94	20231109	195300	477407600	23400	23400	23400	23400	0
95	20231109	195200	477407600	23400	23400	23400	23400	0
96	20231109	195100	477407600	23400	23400	23400	23400	0
97	20231109	195000	477407600	23400	23400	23400	23400	0
98	20231109	194900	477407600	23400	23400	23400	23400	0
99	20231109	194800	477407600	23400	23400	23400	23400	0
100	20231109	194700	477407600	23400	23400	23400	23400	0
101	20231109	194600	477407600	23400	23400	23400	23400	0
102	20231109	194500	477407600	23400	23400	23400	23400	0
103	20231109	194400	477407600	23400	23400	23400	23400	0
104	20231109	194300	477407600	23400	23400	23400	23400	0
105	20231109	194200	477407600	23400	23400	23400	23400	0
106	20231109	194100	477407600	23400	23400	23400	23400	0
107	20231109	194000	477407600	23400	23400	23400	23400	0
108	20231109	193900	477407600	23400	23400	23400	23400	0
109	20231109	193800	477407600	23400	23400	23400	23400	0
110	20231109	193700	477407600	23400	23400	23400	23400	0
111	20231109	193600	477407600	23400	23400	23400	23400	0
112	20231109	193500	477407600	23400	23400	23400	23400	0
113	20231109	193400	477407600	23400	23400	23400	23400	0
114	20231109	193300	477407600	23400	23400	23400	23400	0
115	20231109	193200	477407600	23400	23400	23400	23400	0
116	20231109	193100	477407600	23400	23400	23400	23400	0
117	20231109	193000	477407600	23400	23400	23400	23400	0
118	20231109	192900	477407600	23400	23400	23400	23400	0
119	20231109	192800	477407600	23400	23400	23400	23400	0
120	20231109	192700	477407600	23400	23400	23400	23400	0
121	20231109	192600	477407600	23400	23400	23400	23400	0
122	20231109	192500	477407600	23400	23400	23400	23400	182
123	20231109	192400	477407600	23400	23400	23400	23400	0
124	20231109	192300	477407600	23400	23400	23400	23400	0
125	20231109	192200	477407600	23400	23400	23400	23400	0
126	20231109	192100	477407600	23400	23400	23400	23400	0
127	20231109	192000	477407600	23400	23400	23400	23400	0
128	20231109	191900	477407600	23400	23400	23400	23400	0
129	20231109	191800	477407600	23400	23400	23400	23400	0
130	20231109	191700	477407600	23400	23400	23400	23400	0
131	20231109	191600	477407600	23400	23400	23400	23400	0
132	20231109	191500	477407600	23400	23400	23400	23400	0
133	20231109	191400	477407600	23400	23400	23400	23400	0
134	20231109	191300	477407600	23400	23400	23400	23400	0
135	20231109	191200	477407600	23400	23400	23400	23400	0
136	20231109	191100	477407600	23400	23400	23400	23400	0
137	20231109	191000	477407600	23400	23400	23400	23400	0
138	20231109	190900	477407600	23400	23400	23400	23400	0
139	20231109	190800	477407600	23400	23400	23400	23400	0
140	20231109	190700	477407600	23400	23400	23400	23400	0
141	20231109	190600	477407600	23400	23400	23400	23400	0
142	20231109	190500	477407600	23400	23400	23400	23400	0
143	20231109	190400	477407600	23400	23400	23400	23400	0
144	20231109	190300	477407600	23400	23400	23400	23400	0
145	20231109	190200	477407600	23400	23400	23400	23400	0
146	20231109	190100	477407600	23400	23400	23400	23400	0
147	20231109	190000	477407600	23400	23400	23400	23400	0
148	20231109	185900	477407600	23400	23400	23400	23400	0
149	20231109	185800	477407600	23400	23400	23400	23400	0
150	20231109	185700	477407600	23400	23400	23400	23400	0
151	20231109	185600	477407600	23400	23400	23400	23400	0
152	20231109	185500	477407600	23400	23400	23400	23400	182
153	20231109	185400	477407600	23400	23400	23400	23400	0
154	20231109	185300	477407600	23400	23400	23400	23400	0
155	20231109	185200	477407600	23400	23400	23400	23400	0
156	20231109	185100	477407600	23400	23400	23400	23400	0
157	20231109	185000	477407600	23400	23400	23400	23400	0
158	20231109	184900	477407600	23400	23400	23400	23400	0
159	20231109	184800	477407600	23400	23400	23400	23400	0
160	20231109	184700	477407600	23400	23400	23400	23400	0
161	20231109	184600	477407600	23400	23400	23400	23400	0
162	20231109	184500	477407600	23400	23400	23400	23400	0
163	20231109	184400	477407600	23400	23400	23400	23400	0
164	20231109	184300	477407600	23400	23400	23400	23400	0
165	20231109	184200	477407600	23400	23400	23400	23400	0
166	20231109	184100	477407600	23400	23400	23400	23400	0
167	20231109	184000	477407600	23400	23400	23400	23400	0
168	20231109	183900	477407600	23400	23400	23400	23400	0
169	20231109	183800	477407600	23400	23400	23400	23400	0
170	20231109	183700	477407600	23400	23400	23400	23400	0
171	20231109	183600	477407600	23400	23400	23400	23400	0
172	20231109	183500	477407600	23400	23400	23400	23400	0
173	20231109	183400	477407600	23400	23400	23400	23400	0
174	20231109	183300	477407600	23400	23400	23400	23400	0
175	20231109	183200	477407600	23400	23400	23400	23400	0
176	20231109	183100	477407600	23400	23400	23400	23400	0
177	20231109	183000	477407600	23400	23400	23400	23400	0
178	20231109	182900	477407600	23400	23400	23400	23400	0
179	20231109	182800	477407600	23400	23400	23400	23400	0
180	20231109	182700	477407600	23400	23400	23400	23400	0
181	20231109	182600	477407600	23400	23400	23400	23400	0
182	20231109	182500	477407600	23400	23400	23400	23400	182
183	20231109	182400	477407600	23400	23400	23400	23400	0
184	20231109	182300	477407600	23400	23400	23400	23400	0
185	20231109	182200	477407600	23400	23400	23400	23400	0
186	20231109	182100	477407600	23400	23400	23400	23400	0
187	20231109	182000	477407600	23400	23400	23400	23400	0
188	20231109	181900	477407600	23400	23400	23400	23400	0
189	20231109	181800	477407600	23400	23400	23400	23400	0
190	20231109	181700	477407600	23400	23400	23400	23400	0
191	20231109	181600	477407600	23400	23400	23400	23400	0
192	20231109	181500	477407600	23400	23400	23400	23400	0
193	20231109	181400	477407600	23400	23400	23400	23400	0
194	20231109	181300	477407600	23400	23400	23400	23400	0
195	20231109	181200	477407600	23400	23400	23400	23400	0
196	20231109	181100	477407600	23400	23400	23400	23400	0
197	20231109	181000	477407600	23400	23400	23400	23400	0
198	20231109	180900	477407600	23400	23400	23400	23400	0
199	20231109	180800	477407600	23400	23400	23400	23400	0
200	20231109	180700	477407600	23400	23400	23400	23400	0
201	20231109	180600	477407600	23400	23400	23400	23400	0
202	20231109	180500	477407600	23400	23400	23400	23400	0
203	20231109	180400	477407600	23400	23400	23400	23400	0
204	20231109	180300	477407600	23400	23400	23400	23400	0
205	20231109	180200	477407600	23400	23400	23400	23400	0
206	20231109	180100	477407600	23400	23400	23400	23400	0
207	20231109	180000	477407600	23400	23400	23400	23400	0
208	20231109	175900	477407600	23400	23400	23400	23400	0
209	20231109	175800	477407600	23400	23400	23400	23400	0
210	20231109	175700	477407600	23400	23400	23400	23400	0
211	20231109	175600	477407600	23400	23400	23400	23400	0
212	20231109	175500	477407600	23400	23400	23400	23400	182
213	20231109	175400	477407600	23400	23400	23400	23400	0
214	20231109	175300	477407600	23400	23400	23400	23400	0
215	20231109	175200	477407600	23400	23400	23400	23400	0
216	20231109	175100	477407600	23400	23400	23400	23400	0
217	20231109	175000	477407600	23400	23400	23400	23400	0
218	20231109	174900	477407600	23400	23400	23400	23400	0
219	20231109	174800	477407600	23400	23400	23400	23400	0
220	20231109	174700	477407600	23400	23400	23400	23400	0
221	20231109	174600	477407600	23400	23400	23400	23400	0
222	20231109	174500	477407600	23400	23400	23400	23400	0
223	20231109	174400	477407600	23400	23400	23400	23400	0
224	20231109	174300	477407600	23400	23400	23400	23400	0
225	20231109	174200	477407600	23400	23400	23400	23400	0
226	20231109	174100	477407600	23400	23400	23400	23400	0
227	20231109	174000	477407600	23400	23400	23400	23400	0
228	20231109	173900	477407600	23400	23400	23400	23400	0
229	20231109	173800	477407600	23400	23400	23400	23400	0
230	20231109	173700	477407600	23400	23400	23400	23400	0
231	20231109	173600	477407600	23400	23400	23400	23400	0
232	20231109	173500	477407600	23400	23400	23400	23400	0
233	20231109	173400	477407600	23400	23400	23400	23400	0
234	20231109	173300	477407600	23400	23400	23400	23400	0
235	20231109	173200	477407600	23400	23400	23400	23400	0
236	20231109	173100	477407600	23400	23400	23400	23400	0
237	20231109	173000	477407600	23400	23400	23400	23400	0
238	20231109	172900	477407600	23400	23400	23400	23400	0
239	20231109	172800	477407600	23400	23400	23400	23400	0
240	20231109	172700	477407600	23400	23400	23400	23400	0
241	20231109	172600	477407600	23400	23400	23400	23400	0
242	20231109	172500	477407600	23400	23400	23400	23400	182
243	20231109	172400	477407600	23400	23400	23400	23400	0
244	20231109	172300	477407600	23400	23400	23400	23400	0
245	20231109	172200	477407600	23400	23400	23400	23400	0
246	20231109	172100	477407600	23400	23400	23400	23400	0
247	20231109	172000	477407600	23400	23400	23400	23400	0
248	20231109	171900	477407600	23400	23400	23400	23400	0
249	20231109	171800	477407600	23400	23400	23400	23400	0
250	20231109	171700	477407600	23400	23400	23400	23400	0
251	20231109	171600	477407600	23400	23400	23400	23400	0
252	20231109	171500	477407600	23400	23400	23400	23400	0
253	20231109	171400	477407600	23400	23400	23400	23400	0
254	20231109	171300	477407600	23400	23400	23400	23400	0
255	20231109	171200	477407600	23400	23400	23400	23400	0
256	20231109	171100	477407600	23400	23400	23400	23400	0
257	20231109	171000	477407600	23400	23400	23400	23400	0
258	20231109	170900	477407600	23400	23400	23400	23400	0
259	20231109	170800	477407600	23400	23400	23400	23400	0
260	20231109	170700	477407600	23400	23400	23400	23400	0
261	20231109	170600	477407600	23400	23400	23400	23400	0
262	20231109	170500	477407600	23400	23400	23400	23400	0
263	20231109	170400	477407600	23400	23400	23400	23400	0
264	20231109	170300	477407600	23400	23400	23400	23400	0
265	20231109	170200	477407600	23400	23400	23400	23400	0
266	20231109	170100	477407600	23400	23400	23400	23400	0
267	20231109	170000	477407600	23400	23400	23400	23400	0
268	20231109	165900	477407600	23400	23400	23400	23400	0
269	20231109	165800	477407600	23400	23400	23400	23400	0
270	20231109	165700	477407600	23400	23400	23400	23400	0
271	20231109	165600	477407600	23400	23400	23400	23400	0
272	20231109	165500	477407600	23400	23400	23400	23400	182
273	20231109	165400	477407600	23400	23400	23400	23400	0
274	20231109	165300	477407600	23400	23400	23400	23400	0
275	20231109	165200	477407600	23400	23400	23400	23400	0
276	20231109	165100	477407600	23400	23400	23400	23400	0
277	20231109	165000	477407600	23400	23400	23400	23400	0
278	20231109	164900	477407600	23400	23400	23400	23400	0
279	20231109	164800	477407600	23400	23400	23400	23400	0
280	20231109	164700	477407600	23400	23400	23400	23400	0
281	20231109	164600	477407600	23400	23400	23400	23400	0
282	20231109	164500	477407600	23400	23400	23400	23400	0
283	20231109	164400	477407600	23400	23400	23400	23400	0
284	20231109	164300	477407600	23400	23400	23400	23400	0
285	20231109	164200	477407600	23400	23400	23400	23400	0
286	20231109	164100	477407600	23400	23400	23400	23400	0
287	20231109	164000	477407600	23400	23400	23400	23400	0
288	20231109	163900	477407600	23400	23400	23400	23400	0
289	20231109	163800	477407600	23400	23400	23400	23400	0
290	20231109	163700	477407600	23400	23400	23400	23400	0
291	20231109	163600	477407600	23400	23400	23400	23400	0
292	20231109	163500	477407600	23400	23400	23400	23400	0
293	20231109	163400	477407600	23400	23400	23400	23400	0
294	20231109	163300	477407600	23400	23400	23400	23400	0
295	20231109	163200	477407600	23400	23400	23400	23400	0
296	20231109	163100	477407600	23400	23400	23400	23400	0
297	20231109	163000	477407600	23400	23400	23400	23400	0
298	20231109	162900	477407600	23400	23400	23400	23400	0
299	20231109	162800	477407600	23400	23400	23400	23400	0
300	20231109	162700	477407600	23400	23400	23400	23400	0
301	20231109	162600	477407600	23400	23400	23400	23400	0
302	20231109	162500	477407600	23400	23400	23400	23400	182
303	20231109	162400	477407600	23400	23400	23400	23400	0
304	20231109	162300	477407600	23400	23400	23400	23400	0
305	20231109	162200	477407600	23400	23400	23400	23400	0
306	20231109	162100	477407600	23400	23400	23400	23400	0
307	20231109	162000	477407600	23400	23400	23400	23400	0
308	20231109	161900	477407600	23400	23400	23400	23400	0
309	20231109	161800	477407600	23400	23400	23400	23400	0
310	20231109	161700	477407600	23400	23400	23400	23400	0
311	20231109	161600	477407600	23400	23400	23400	23400	0
312	20231109	161500	477407600	23400	23400	23400	23400	0
313	20231109	161400	477407600	23400	23400	23400	23400	0
314	20231109	161300	477407600	23400	23400	23400	23400	0
315	20231109	161200	477407600	23400	23400	23400	23400	0
316	20231109	161100	477407600	23400	23400	23400	23400	0
317	20231109	161000	477407600	23400	23400	23400	23400	0
318	20231109	160900	477407600	23400	23400	23400	23400	0
319	20231109	160800	477407600	23400	23400	23400	23400	0
320	20231109	160700	477407600	23400	23400	23400	23400	0
321	20231109	160600	477407600	23400	23400	23400	23400	0
322	20231109	160500	477407600	23400	23400	23400	23400	0
323	20231109	160400	477407600	23400	23400	23400	23400	0
324	20231109	160300	477407600	23400	23400	23400	23400	0
325	20231109	160200	477407600	23400	23400	23400	23400	0
326	20231109	160100	477407600	23400	23400	23400	23400	0
327	20231109	160000	477407600	23400	23400	23400	23400	0
328	20231109	155900	477407600	23400	23400	23400	23400	0
329	20231109	155800	477407600	23400	23400	23400	23400	0
330	20231109	155700	477407600	23400	23400	23400	23400	0
331	20231109	155600	477407600	23400	23400	23400	23400	0
332	20231109	155500	477407600	23400	23400	23400	23400	182
333	20231109	155400	477407600	23400	23400	23400	23400	0
334	20231109	155300	477407600	23400	23400	23400	23400	0
335	20231109	155200	477407600	23400	23400	23400	23400	0
336	20231109	155100	477407600	23400	23400	23400	23400	0
337	20231109	155000	477407600	23400	23400	23400	23400	0
338	20231109	154900	477407600	23400	23400	23400	23400	0
339	20231109	154800	477407600	23400	23400	23400	23400	0
340	20231109	154700	477407600	23400	23400	23400	23400	0
341	20231109	154600	477407600	23400	23400	23400	23400	0
342	20231109	154500	477407600	23400	23400	23400	23400	0
343	20231109	154400	477407600	23400	23400	23400	23400	0
344	20231109	154300	477407600	23400	23400	23400	23400	0
345	20231109	154200	477407600	23400	23400	23400	23400	0
346	20231109	154100	477407600	23400	23400	23400	23400	0
347	20231109	154000	477407600	23400	23400	23400	23400	0
348	20231109	153900	477407600	23400	23400	23400	23400	0
349	20231109	153800	477407600	23400	23400	23400	23400	0
350	20231109	153700	477407600	23400	23400	23400	23400	0
351	20231109	153600	477407600	23400	23400	23400	23400	0
352	20231109	153500	477407600	23400	23400	23400	23400	0
353	20231109	153400	477407600	23400	23400	23400	23400	0
354	20231109	153300	477407600	23400	23400	23400	23400	0
355	20231109	153200	477407600	23400	23400	23400	23400	0
356	20231109	153100	477407600	23400	23400	23400	23400	0
357	20231109	153000	477407600	23400	23400	23400	23400	182
358	20231109	152900	473148800	23400	23400	23400	23400	0
359	20231109	152800	473148800	23400	23400	23400	23400	0
360	20231109	152700	473148800	23400	23400	23400	23400	0
361	20231109	152600	473148800	23400	23400	23400	23400	0
362	20231109	152500	473148800	23400	23400	23400	23400	0
363	20231109	152400	473148800	23400	23400	23400	23400	0
364	20231109	152300	473148800	23400	23400	23400	23400	0
365	20231109	152200	473148800	23400	23400	23400	23400	0
366	20231109	152100	473148800	23400	23400	23400	23400	0
367	20231109	152000	473148800	23400	23400	23400	23400	0
368	20231109	151900	473148800	23400	23450	23450	23400	5
369	20231109	151800	473031600	23350	23350	23350	23350	11
370	20231109	151700	472774750	23350	23350	23350	23350	0
371	20231109	151600	472774750	23350	23350	23350	23350	0
372	20231109	151500	472774750	23350	23350	23350	23350	78
373	20231109	151400	470953450	23400	23400	23400	23400	0
374	20231109	151300	470953450	23400	23400	23400	23400	1
375	20231109	151200	470930050	23350	23350	23350	23350	110
376	20231109	151100	468361550	23250	23250	23250	23250	18
377	20231109	151000	467943050	23250	23250	23250	23250	32
378	20231109	150900	467199050	23200	23200	23250	23200	29
379	20231109	150800	466525250	23200	23200	23200	23200	30
380	20231109	150700	465829250	23250	23250	23250	23250	0
381	20231109	150600	465829250	23250	23250	23250	23250	0
382	20231109	150500	465829250	23250	23250	23250	23250	1
383	20231109	150400	465806000	23250	23300	23450	23200	145
384	20231109	150300	462438050	23300	23250	23300	23250	56
385	20231109	150200	461135750	23250	23350	23350	23250	163
386	20231109	150100	457339550	23550	23550	23550	23550	4
387	20231109	150000	457245350	23300	23300	23300	23300	0
388	20231109	145900	457245350	23300	23300	23300	23300	0
389	20231109	145800	457245350	23300	23300	23300	23300	13
390	20231109	145700	456942450	23300	23300	23300	23300	0
391	20231109	145600	456942450	23300	23300	23300	23300	0
392	20231109	145500	456942450	23300	23300	23300	23300	0
393	20231109	145400	456942450	23300	23300	23300	23300	0
394	20231109	145300	456942450	23300	23350	23350	23300	68
395	20231109	145200	455355000	23350	23350	23350	23350	0
396	20231109	145100	455355000	23350	23350	23350	23350	0
397	20231109	145000	455355000	23350	23350	23350	23350	0
398	20231109	144900	455355000	23350	23650	23650	23350	3
399	20231109	144800	455284350	23350	23500	23500	23350	179
400	20231109	144700	451097550	23650	23650	23650	23650	0
401	20231109	144600	451097550	23650	23650	23650	23650	0
402	20231109	144500	451097550	23650	23650	23650	23650	1
403	20231109	144400	451073900	23500	23650	23650	23450	281
404	20231109	144300	444482750	23500	23500	23500	23500	0
405	20231109	144200	444482750	23500	23450	23500	23450	28
406	20231109	144100	443825050	23450	23450	23450	23450	15
407	20231109	144000	443473300	23450	23450	23450	23450	4
408	20231109	143900	443379500	23450	23450	23450	23450	1
409	20231109	143800	443356050	23450	23450	23450	23450	0
410	20231109	143700	443356050	23450	23450	23450	23450	30
411	20231109	143600	442652550	23450	23450	23450	23450	8
412	20231109	143500	442464950	23450	23450	23450	23450	0
413	20231109	143400	442464950	23450	23450	23450	23450	0
414	20231109	143300	442464950	23450	23450	23450	23450	7
415	20231109	143200	442300800	23500	23500	23500	23500	15
416	20231109	143100	441948300	23500	23450	23500	23450	16
417	20231109	143000	441573050	23450	23450	23450	23450	7
418	20231109	142900	441408900	23450	23450	23450	23450	0
419	20231109	142800	441408900	23450	23450	23450	23450	0
420	20231109	142700	441408900	23450	23450	23450	23450	29
421	20231109	142600	440728850	23450	23450	23450	23450	0
422	20231109	142500	440728850	23450	23450	23450	23450	0
423	20231109	142400	440728850	23450	23450	23450	23450	51
424	20231109	142300	439532900	23450	23450	23450	23450	12
425	20231109	142200	439251500	23500	23500	23500	23500	0
426	20231109	142100	439251500	23500	23500	23500	23500	0
427	20231109	142000	439251500	23500	23500	23500	23500	0
428	20231109	141900	439251500	23500	23500	23500	23500	1
429	20231109	141800	439228000	23450	23450	23450	23450	0
430	20231109	141700	439228000	23450	23450	23450	23450	0
431	20231109	141600	439228000	23450	23450	23450	23450	0
432	20231109	141500	439228000	23450	23450	23450	23450	0
433	20231109	141400	439228000	23450	23450	23450	23450	0
434	20231109	141300	439228000	23450	23450	23450	23450	0
435	20231109	141200	439228000	23450	23450	23450	23450	25
436	20231109	141100	438641750	23400	23400	23400	23400	0
437	20231109	141000	438641750	23400	23400	23400	23400	0
438	20231109	140900	438641750	23400	23400	23400	23400	0
439	20231109	140800	438641750	23400	23400	23400	23400	0
440	20231109	140700	438641750	23400	23400	23400	23400	0
441	20231109	140600	438641750	23400	23400	23400	23400	0
442	20231109	140500	438641750	23400	23400	23400	23400	0
443	20231109	140400	438641750	23400	23400	23400	23400	0
444	20231109	140300	438641750	23400	23450	23450	23400	30
445	20231109	140200	437939300	23450	23450	23450	23450	18
446	20231109	140100	437517200	23350	23350	23350	23350	0
447	20231109	140000	437517200	23350	23350	23350	23350	0
448	20231109	135900	437517200	23350	23350	23350	23350	0
449	20231109	135800	437517200	23350	23350	23350	23350	0
450	20231109	135700	437517200	23350	23450	23450	23350	11
451	20231109	135600	437259350	23350	23350	23350	23350	47
452	20231109	135500	436161900	23400	23400	23400	23400	102
453	20231109	135400	433775100	23300	23300	23300	23300	0
454	20231109	135300	433775100	23300	23300	23300	23300	0
455	20231109	135200	433775100	23300	23300	23300	23300	0
456	20231109	135100	433775100	23300	23300	23300	23300	0
457	20231109	135000	433775100	23300	23300	23300	23300	1
458	20231109	134900	433751800	23300	23300	23300	23300	0
459	20231109	134800	433751800	23300	23300	23300	23300	0
460	20231109	134700	433751800	23300	23350	23350	23300	4
461	20231109	134600	433658450	23350	23350	23350	23350	0
462	20231109	134500	433658450	23350	23350	23350	23350	0
463	20231109	134400	433658450	23350	23350	23350	23350	27
464	20231109	134300	433028000	23400	23400	23400	23400	0
465	20231109	134200	433028000	23400	23400	23400	23400	40
466	20231109	134100	432092000	23350	23350	23350	23350	0
467	20231109	134000	432092000	23350	23350	23350	23350	0
468	20231109	133900	432092000	23350	23400	23400	23350	111
469	20231109	133800	429494650	23550	23550	23550	23550	0
470	20231109	133700	429494650	23550	23550	23550	23550	0
471	20231109	133600	429494650	23550	23550	23550	23550	50
472	20231109	133500	428317150	23550	23550	23550	23550	54
473	20231109	133400	427045450	23550	23450	23550	23450	9
474	20231109	133300	426833800	23450	23450	23450	23450	0
475	20231109	133200	426833800	23450	23450	23450	23450	0
476	20231109	133100	426833800	23450	23450	23450	23450	11
477	20231109	133000	426575850	23350	23350	23350	23350	0
478	20231109	132900	426575850	23350	23550	23850	23350	51
479	20231109	132800	425369600	23450	23450	23450	23450	0
480	20231109	132700	425369600	23450	23450	23450	23450	113
481	20231109	132600	422719750	23450	23450	23450	23450	1
482	20231109	132500	422696300	23450	23450	23450	23450	0
483	20231109	132400	422696300	23450	23450	23450	23450	0
484	20231109	132300	422696300	23450	23450	23450	23450	0
485	20231109	132200	422696300	23450	23450	23450	23450	0
486	20231109	132100	422696300	23450	23550	23550	23450	11
487	20231109	132000	422437350	23450	23450	23450	23450	1
488	20231109	131900	422413900	23450	23450	23450	23450	75
489	20231109	131800	420655150	23450	23450	23450	23450	0
490	20231109	131700	420655150	23450	23450	23450	23450	0
491	20231109	131600	420655150	23450	23450	23450	23450	0
492	20231109	131500	420655150	23450	23450	23450	23450	22
493	20231109	131400	420139250	23450	23450	23450	23450	1
494	20231109	131300	420115800	23350	23350	23350	23350	0
495	20231109	131200	420115800	23350	23350	23350	23350	0
496	20231109	131100	420115800	23350	23350	23350	23350	0
497	20231109	131000	420115800	23350	23400	23400	23350	12
498	20231109	130900	419835450	23500	23500	23500	23500	0
499	20231109	130800	419835450	23500	23550	23550	23500	5
500	20231109	130700	419717900	23500	23500	23500	23500	10
501	20231109	130600	419482900	23550	23550	23550	23550	2
502	20231109	130500	419435800	23300	23300	23300	23300	0
503	20231109	130400	419435800	23300	23300	23300	23300	0
504	20231109	130300	419435800	23300	23300	23300	23300	0
505	20231109	130200	419435800	23300	23300	23300	23300	0
506	20231109	130100	419435800	23300	23300	23300	23300	0
507	20231109	130000	419435800	23300	23300	23300	23300	0
508	20231109	125900	419435800	23300	23300	23300	23300	0
509	20231109	125800	419435800	23300	23300	23300	23300	0
510	20231109	125700	419435800	23300	23300	23300	23300	0
511	20231109	125600	419435800	23300	23300	23300	23300	10
512	20231109	125500	419202800	23300	23300	23300	23300	0
513	20231109	125400	419202800	23300	23300	23300	23300	12
514	20231109	125300	418923200	23300	23300	23300	23300	0
515	20231109	125200	418923200	23300	23300	23300	23300	1
516	20231109	125100	418899900	23300	23250	23300	23250	86
517	20231109	125000	416897850	23250	23250	23250	23250	0
518	20231109	124900	416897850	23250	23250	23250	23250	7
519	20231109	124800	416735100	23250	23250	23250	23250	1
520	20231109	124700	416711850	23250	23250	23250	23250	0
521	20231109	124600	416711850	23250	23250	23250	23250	1
522	20231109	124500	416688600	23250	23250	23250	23250	1
523	20231109	124400	416665350	23250	23250	23250	23250	0
524	20231109	124300	416665350	23250	23250	23250	23250	0
525	20231109	124200	416665350	23250	23250	23250	23250	0
526	20231109	124100	416665350	23250	23250	23250	23250	0
527	20231109	124000	416665350	23250	23250	23250	23250	0
528	20231109	123900	416665350	23250	23150	23250	23150	6
529	20231109	123800	416526150	23200	23200	23200	23200	30
530	20231109	123700	415830150	23200	23250	23250	23200	273
531	20231109	123600	409496050	23250	23250	23250	23250	67
532	20231109	123500	407938300	23250	23250	23250	23250	1
533	20231109	123400	407915050	23450	23300	23450	23300	20
534	20231109	123300	407448000	23300	23300	23300	23300	0
535	20231109	123200	407448000	23300	23300	23300	23300	2
536	20231109	123100	407401400	23300	23300	23300	23300	0
537	20231109	123000	407401400	23300	23300	23300	23300	5
538	20231109	122900	407284900	23300	23300	23300	23300	141
539	20231109	122800	403999600	23300	23350	23350	23300	115
540	20231109	122700	401318900	23300	23400	23400	23300	2
541	20231109	122600	401272200	23350	23350	23350	23350	50
542	20231109	122500	400104700	23350	23400	23400	23350	90
543	20231109	122400	398000700	23550	23550	23550	23550	0
544	20231109	122300	398000700	23550	23550	23550	23550	0
545	20231109	122200	398000700	23550	23550	23550	23550	0
546	20231109	122100	398000700	23550	23400	23550	23400	30
547	20231109	122000	397294450	23400	23400	23400	23400	0
548	20231109	121900	397294450	23400	23350	23400	23350	14
549	20231109	121800	396967500	23350	23350	23350	23350	1
550	20231109	121700	396944150	23350	23350	23350	23350	1
551	20231109	121600	396920800	23350	23350	23350	23350	0
552	20231109	121500	396920800	23350	23350	23350	23350	0
553	20231109	121400	396920800	23350	23350	23350	23350	0
554	20231109	121300	396920800	23350	23350	23350	23350	0
555	20231109	121200	396920800	23350	23350	23350	23350	1
556	20231109	121100	396897450	23300	23300	23300	23300	0
557	20231109	121000	396897450	23300	23300	23300	23300	0
558	20231109	120900	396897450	23300	23300	23300	23300	0
559	20231109	120800	396897450	23300	23300	23300	23300	13
560	20231109	120700	396594550	23300	23300	23300	23300	0
561	20231109	120600	396594550	23300	23300	23300	23300	0
562	20231109	120500	396594550	23300	23300	23300	23300	10
563	20231109	120400	396361550	23450	23450	23450	23450	0
564	20231109	120300	396361550	23450	23450	23450	23450	1
565	20231109	120200	396338100	23300	23300	23300	23300	0
566	20231109	120100	396338100	23300	23300	23300	23300	0
567	20231109	120000	396338100	23300	23300	23300	23300	0
568	20231109	115900	396338100	23300	23300	23300	23300	0
569	20231109	115800	396338100	23300	23300	23300	23300	0
570	20231109	115700	396338100	23300	23300	23300	23300	0
571	20231109	115600	396338100	23300	23300	23300	23300	0
572	20231109	115500	396338100	23300	23350	23350	23300	75
573	20231109	115400	394590100	23400	23500	23500	23400	10
574	20231109	115300	394356000	23450	23600	23600	23450	257
575	20231109	115200	388315900	23600	23600	23600	23600	0
576	20231109	115100	388315900	23600	23600	23600	23600	0
577	20231109	115000	388315900	23600	23600	23600	23600	0
578	20231109	114900	388315900	23600	23600	23600	23600	0
579	20231109	114800	388315900	23600	23600	23600	23600	10
580	20231109	114700	388079900	23600	23600	23600	23600	0
581	20231109	114600	388079900	23600	23600	23600	23600	0
582	20231109	114500	388079900	23600	23600	23600	23600	0
583	20231109	114400	388079900	23600	23600	23600	23600	0
584	20231109	114300	388079900	23600	23600	23600	23600	5
585	20231109	114200	387961900	23600	23600	23600	23600	0
586	20231109	114100	387961900	23600	23600	23600	23600	0
587	20231109	114000	387961900	23600	23600	23600	23600	5
588	20231109	113900	387843900	23500	23500	23500	23500	12
589	20231109	113800	387561900	23500	23500	23500	23500	0
590	20231109	113700	387561900	23500	23500	23500	23500	0
591	20231109	113600	387561900	23500	23500	23500	23500	0
592	20231109	113500	387561900	23500	23500	23500	23500	5
593	20231109	113400	387444400	23450	23500	23500	23450	27
594	20231109	113300	386810050	23500	23500	23500	23500	0
595	20231109	113200	386810050	23500	23500	23500	23500	0
596	20231109	113100	386810050	23500	23500	23500	23500	0
597	20231109	113000	386810050	23500	23400	23500	23350	236
598	20231109	112900	381287300	23450	23450	23450	23450	5
599	20231109	112800	381170050	23450	23450	23450	23450	0
600	20231109	112700	381170050	23450	23450	23450	23450	0
601	20231109	112600	381170050	23450	23450	23450	23450	0
602	20231109	112500	381170050	23450	23450	23450	23450	0
603	20231109	112400	381170050	23450	23450	23450	23450	0
604	20231109	112300	381170050	23450	23450	23450	23450	0
605	20231109	112200	381170050	23450	23450	23450	23450	0
606	20231109	112100	381170050	23450	23450	23450	23450	58
607	20231109	112000	379809950	23450	23450	23450	23450	0
608	20231109	111900	379809950	23450	23450	23450	23450	0
609	20231109	111800	379809950	23450	23450	23450	23450	10
610	20231109	111700	379575450	23500	23500	23500	23500	0
611	20231109	111600	379575450	23500	23500	23500	23500	20
612	20231109	111500	379105450	23450	23450	23450	23450	0
613	20231109	111400	379105450	23450	23500	23500	23450	38
614	20231109	111300	378214050	23450	23450	23450	23450	0
615	20231109	111200	378214050	23450	23450	23450	23450	0
616	20231109	111100	378214050	23450	23450	23450	23450	0
617	20231109	111000	378214050	23450	23650	23650	23450	83
618	20231109	110900	376252100	23650	23650	23650	23650	0
619	20231109	110800	376252100	23650	23650	23650	23650	0
620	20231109	110700	376252100	23650	23650	23650	23650	0
621	20231109	110600	376252100	23650	23650	23650	23650	0
622	20231109	110500	376252100	23650	23650	23650	23650	0
623	20231109	110400	376252100	23650	23650	23650	23650	0
624	20231109	110300	376252100	23650	23700	23700	23650	70
625	20231109	110200	374595600	23700	23700	23700	23700	0
626	20231109	110100	374595600	23700	23700	23700	23700	14
627	20231109	110000	374263800	23850	23850	23850	23850	0
628	20231109	105900	374263800	23850	23800	23850	23800	79
629	20231109	105800	372383300	23850	23850	23850	23850	2
630	20231109	105700	372335600	23900	23900	23900	23900	2
631	20231109	105600	372287800	23950	23950	23950	23950	0
632	20231109	105500	372287800	23950	23950	23950	23950	0
633	20231109	105400	372287800	23950	23950	23950	23950	24
634	20231109	105300	371713000	23950	23950	23950	23950	0
635	20231109	105200	371713000	23950	23950	23950	23950	14
636	20231109	105100	371377700	23950	23950	23950	23950	0
637	20231109	105000	371377700	23950	23950	23950	23950	0
638	20231109	104900	371377700	23950	23950	23950	23950	14
639	20231109	104800	371042400	23950	23950	23950	23950	0
640	20231109	104700	371042400	23950	23950	23950	23950	0
641	20231109	104600	371042400	23950	23950	23950	23950	0
642	20231109	104500	371042400	23950	23950	23950	23950	0
643	20231109	104400	371042400	23950	23950	23950	23950	0
644	20231109	104300	371042400	23950	23950	23950	23950	0
645	20231109	104200	371042400	23950	24000	24000	23950	5
646	20231109	104100	370922450	24000	24000	24000	24000	0
647	20231109	104000	370922450	24000	24000	24000	24000	42
648	20231109	103900	369914450	24050	24050	24050	24050	139
649	20231109	103800	366571500	24050	24050	24050	24050	7
650	20231109	103700	366403150	24050	24050	24050	24050	10
651	20231109	103600	366162650	23900	23900	23900	23900	0
652	20231109	103500	366162650	23900	24050	24050	23900	101
653	20231109	103400	363733750	24000	24000	24000	24000	21
654	20231109	103300	363229750	24000	24000	24000	24000	47
655	20231109	103200	362101750	23800	23900	23900	23800	100
656	20231109	103100	359717700	23900	23900	23900	23900	0
657	20231109	103000	359717700	23900	23900	23900	23900	3
658	20231109	102900	359646000	23850	23850	23850	23850	0
659	20231109	102800	359646000	23850	23900	24050	23850	329
660	20231109	102700	351747450	23800	23800	23800	23800	20
661	20231109	102600	351271450	23900	23900	23900	23900	3
662	20231109	102500	351199750	23750	23750	23750	23700	101
663	20231109	102400	348801050	23750	23750	23750	23750	7
664	20231109	102300	348634800	23950	23950	23950	23950	3
665	20231109	102200	348562950	23950	23950	23950	23950	0
666	20231109	102100	348562950	23950	23950	23950	23950	0
667	20231109	102000	348562950	23950	23950	23950	23950	19
668	20231109	101900	348107900	23950	23950	23950	23950	80
669	20231109	101800	346191900	23950	23900	23950	23900	3
670	20231109	101700	346120150	23950	23950	23950	23950	0
671	20231109	101600	346120150	23950	23950	23950	23950	0
672	20231109	101500	346120150	23950	23750	23950	23750	64
673	20231109	101400	344596500	23750	23700	23800	23250	694
674	20231109	101300	328266900	23700	23700	23700	23700	1
675	20231109	101200	328243200	23650	23700	23700	23650	21
676	20231109	101100	327745550	23850	23850	23850	23850	0
677	20231109	101000	327745550	23850	23750	23850	23650	75
678	20231109	100900	325964700	23750	23850	23850	23750	68
679	20231109	100800	324346550	23850	23850	23850	23850	24
680	20231109	100700	323774150	23850	23950	23950	23850	109
681	20231109	100600	321174150	23950	23950	23950	23950	2
682	20231109	100500	321126250	23950	23950	23950	23950	1
683	20231109	100400	321102300	23950	24050	24050	23950	72
684	20231109	100300	319377800	24050	24050	24050	24050	0
685	20231109	100200	319377800	24050	24050	24050	24050	20
686	20231109	100100	318896800	23950	23900	23950	23900	79
687	20231109	100000	317006250	23950	23950	23950	23950	0
688	20231109	095900	317006250	23950	23800	23950	23800	8
689	20231109	095800	316815700	23800	24050	24050	23800	73
690	20231109	095700	315078050	23800	23800	23800	23800	10
691	20231109	095600	314840050	23800	23800	23800	23800	30
692	20231109	095500	314126050	23800	23800	23800	23800	7
693	20231109	095400	313959450	23800	23850	23850	23800	56
694	20231109	095300	312626400	23900	23950	23950	23900	243
695	20231109	095200	306811500	24000	24100	24100	24000	618
696	20231109	095100	291943950	24100	24100	24100	24100	10
697	20231109	095000	291702950	24200	24150	24200	24100	140
698	20231109	094900	288324200	24200	24200	24200	24200	0
699	20231109	094800	288324200	24200	24200	24200	24200	10
700	20231109	094700	288082200	24200	24200	24200	24100	221
701	20231109	094600	282734100	24200	24200	24200	24100	107
702	20231109	094500	280145050	24200	24250	24250	24200	31
703	20231109	094400	279394350	24250	24200	24250	24200	34
704	20231109	094300	278570550	24200	24200	24200	24200	0
705	20231109	094200	278570550	24200	24200	24200	24200	0
706	20231109	094100	278570550	24200	24200	24200	24200	12
707	20231109	094000	278280150	24250	24300	24300	24250	2
708	20231109	093900	278231600	24300	24350	24350	24300	100
709	20231109	093800	275797600	24400	24450	24450	24400	143
710	20231109	093700	272306650	24450	24500	24500	24450	376
711	20231109	093600	263113150	24500	24500	24500	24500	20
712	20231109	093500	262623150	24500	24500	24500	24500	20
713	20231109	093400	262133150	24500	24500	24600	24450	439
714	20231109	093300	251367950	24650	24700	24700	24550	341
715	20231109	093200	242949200	24700	24600	24700	24600	355
716	20231109	093100	234197950	24450	24400	24600	24400	403
717	20231109	093000	224309150	24400	24350	24400	24350	17
718	20231109	092900	223895150	24300	24300	24300	24300	123
719	20231109	092800	220906250	24250	24450	24450	24250	163
720	20231109	092700	216942450	24450	24250	24650	24250	34
721	20231109	092600	216110800	24250	24250	24300	24150	244
722	20231109	092500	210187850	24200	24200	24200	24200	20
723	20231109	092400	209703850	24150	23950	24150	23950	68
724	20231109	092300	208072500	23950	24100	24200	23950	433
725	20231109	092200	197614400	24150	24150	24150	24150	4
726	20231109	092100	197517800	24150	24150	24150	24150	2
727	20231109	092000	197469500	24100	24000	24300	23900	250
728	20231109	091900	191444300	23850	23850	23850	23850	0
729	20231109	091800	191444300	23850	23850	23850	23850	71
730	20231109	091700	189750950	23700	23800	23850	23700	203
731	20231109	091600	184909600	23800	23650	23800	23650	760
732	20231109	091500	166901650	23600	23550	23600	23550	200
733	20231109	091400	162186650	23500	23400	23500	23400	3944
734	20231109	091300	69886550	23400	23400	23400	23400	66
735	20231109	091200	68342150	23200	23100	23200	23100	63
736	20231109	091100	66882450	23000	23150	23150	22950	456
737	20231109	091000	56378600	23150	23200	23200	23150	323
738	20231109	090900	48885050	23200	23400	23400	23200	227
739	20231109	090800	43602600	23400	23400	23400	23400	52
740	20231109	090700	42385800	23400	23400	23400	23400	110
741	20231109	090600	39811800	23400	23400	23400	23400	45
742	20231109	090500	38758800	23400	23450	23450	23400	82
743	20231109	090400	36838950	23500	23550	23600	23500	282
744	20231109	090300	30203050	23500	23450	23550	23350	123
745	20231109	090200	27323700	23500	23600	23650	23500	20
746	20231109	090100	26852950	23550	23750	23750	23500	86
747	20231109	090000	24827650	23650	23400	23650	23400	1061