KissMeData/011210/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	185500	3766375600	52900	52900	52900	52900	2981
3	20231110	185400	3766375600	52900	52900	52900	52900	0
4	20231110	185300	3766375600	52900	52900	52900	52900	0
5	20231110	185200	3766375600	52900	52900	52900	52900	0
6	20231110	185100	3766375600	52900	52900	52900	52900	0
7	20231110	185000	3766375600	52900	52900	52900	52900	0
8	20231110	184900	3766375600	52900	52900	52900	52900	0
9	20231110	184800	3766375600	52900	52900	52900	52900	0
10	20231110	184700	3766375600	52900	52900	52900	52900	0
11	20231110	184600	3766375600	52900	52900	52900	52900	0
12	20231110	184500	3766375600	52900	52900	52900	52900	0
13	20231110	184400	3766375600	52900	52900	52900	52900	0
14	20231110	184300	3766375600	52900	52900	52900	52900	0
15	20231110	184200	3766375600	52900	52900	52900	52900	0
16	20231110	184100	3766375600	52900	52900	52900	52900	0
17	20231110	184000	3766375600	52900	52900	52900	52900	0
18	20231110	183900	3766375600	52900	52900	52900	52900	0
19	20231110	183800	3766375600	52900	52900	52900	52900	0
20	20231110	183700	3766375600	52900	52900	52900	52900	0
21	20231110	183600	3766375600	52900	52900	52900	52900	0
22	20231110	183500	3766375600	52900	52900	52900	52900	0
23	20231110	183400	3766375600	52900	52900	52900	52900	0
24	20231110	183300	3766375600	52900	52900	52900	52900	0
25	20231110	183200	3766375600	52900	52900	52900	52900	0
26	20231110	183100	3766375600	52900	52900	52900	52900	0
27	20231110	183000	3766375600	52900	52900	52900	52900	0
28	20231110	182900	3766375600	52900	52900	52900	52900	0
29	20231110	182800	3766375600	52900	52900	52900	52900	0
30	20231110	182700	3766375600	52900	52900	52900	52900	0
31	20231110	182600	3766375600	52900	52900	52900	52900	0
32	20231110	182500	3766375600	52900	52900	52900	52900	2981
33	20231110	182400	3766375600	52900	52900	52900	52900	0
34	20231110	182300	3766375600	52900	52900	52900	52900	0
35	20231110	182200	3766375600	52900	52900	52900	52900	0
36	20231110	182100	3766375600	52900	52900	52900	52900	0
37	20231110	182000	3766375600	52900	52900	52900	52900	0
38	20231110	181900	3766375600	52900	52900	52900	52900	0
39	20231110	181800	3766375600	52900	52900	52900	52900	0
40	20231110	181700	3766375600	52900	52900	52900	52900	0
41	20231110	181600	3766375600	52900	52900	52900	52900	0
42	20231110	181500	3766375600	52900	52900	52900	52900	0
43	20231110	181400	3766375600	52900	52900	52900	52900	0
44	20231110	181300	3766375600	52900	52900	52900	52900	0
45	20231110	181200	3766375600	52900	52900	52900	52900	0
46	20231110	181100	3766375600	52900	52900	52900	52900	0
47	20231110	181000	3766375600	52900	52900	52900	52900	0
48	20231110	180900	3766375600	52900	52900	52900	52900	0
49	20231110	180800	3766375600	52900	52900	52900	52900	0
50	20231110	180700	3766375600	52900	52900	52900	52900	0
51	20231110	180600	3766375600	52900	52900	52900	52900	0
52	20231110	180500	3766375600	52900	52900	52900	52900	0
53	20231110	180400	3766375600	52900	52900	52900	52900	0
54	20231110	180300	3766375600	52900	52900	52900	52900	0
55	20231110	180200	3766375600	52900	52900	52900	52900	0
56	20231110	180100	3766375600	52900	52900	52900	52900	0
57	20231110	180000	3766375600	52900	52900	52900	52900	0
58	20231110	175900	3766375600	52900	52900	52900	52900	0
59	20231110	175800	3766375600	52900	52900	52900	52900	0
60	20231110	175700	3766375600	52900	52900	52900	52900	0
61	20231110	175600	3766375600	52900	52900	52900	52900	0
62	20231110	175500	3766375600	52900	52900	52900	52900	2981
63	20231110	175400	3766375600	52900	52900	52900	52900	0
64	20231110	175300	3766375600	52900	52900	52900	52900	0
65	20231110	175200	3766375600	52900	52900	52900	52900	0
66	20231110	175100	3766375600	52900	52900	52900	52900	0
67	20231110	175000	3766375600	52900	52900	52900	52900	0
68	20231110	174900	3766375600	52900	52900	52900	52900	0
69	20231110	174800	3766375600	52900	52900	52900	52900	0
70	20231110	174700	3766375600	52900	52900	52900	52900	0
71	20231110	174600	3766375600	52900	52900	52900	52900	0
72	20231110	174500	3766375600	52900	52900	52900	52900	0
73	20231110	174400	3766375600	52900	52900	52900	52900	0
74	20231110	174300	3766375600	52900	52900	52900	52900	0
75	20231110	174200	3766375600	52900	52900	52900	52900	0
76	20231110	174100	3766375600	52900	52900	52900	52900	0
77	20231110	174000	3766375600	52900	52900	52900	52900	0
78	20231110	173900	3766375600	52900	52900	52900	52900	0
79	20231110	173800	3766375600	52900	52900	52900	52900	0
80	20231110	173700	3766375600	52900	52900	52900	52900	0
81	20231110	173600	3766375600	52900	52900	52900	52900	0
82	20231110	173500	3766375600	52900	52900	52900	52900	0
83	20231110	173400	3766375600	52900	52900	52900	52900	0
84	20231110	173300	3766375600	52900	52900	52900	52900	0
85	20231110	173200	3766375600	52900	52900	52900	52900	0
86	20231110	173100	3766375600	52900	52900	52900	52900	0
87	20231110	173000	3766375600	52900	52900	52900	52900	0
88	20231110	172900	3766375600	52900	52900	52900	52900	0
89	20231110	172800	3766375600	52900	52900	52900	52900	0
90	20231110	172700	3766375600	52900	52900	52900	52900	0
91	20231110	172600	3766375600	52900	52900	52900	52900	0
92	20231110	172500	3766375600	52900	52900	52900	52900	2981
93	20231110	172400	3766375600	52900	52900	52900	52900	0
94	20231110	172300	3766375600	52900	52900	52900	52900	0
95	20231110	172200	3766375600	52900	52900	52900	52900	0
96	20231110	172100	3766375600	52900	52900	52900	52900	0
97	20231110	172000	3766375600	52900	52900	52900	52900	0
98	20231110	171900	3766375600	52900	52900	52900	52900	0
99	20231110	171800	3766375600	52900	52900	52900	52900	0
100	20231110	171700	3766375600	52900	52900	52900	52900	0
101	20231110	171600	3766375600	52900	52900	52900	52900	0
102	20231110	171500	3766375600	52900	52900	52900	52900	0
103	20231110	171400	3766375600	52900	52900	52900	52900	0
104	20231110	171300	3766375600	52900	52900	52900	52900	0
105	20231110	171200	3766375600	52900	52900	52900	52900	0
106	20231110	171100	3766375600	52900	52900	52900	52900	0
107	20231110	171000	3766375600	52900	52900	52900	52900	0
108	20231110	170900	3766375600	52900	52900	52900	52900	0
109	20231110	170800	3766375600	52900	52900	52900	52900	0
110	20231110	170700	3766375600	52900	52900	52900	52900	0
111	20231110	170600	3766375600	52900	52900	52900	52900	0
112	20231110	170500	3766375600	52900	52900	52900	52900	0
113	20231110	170400	3766375600	52900	52900	52900	52900	0
114	20231110	170300	3766375600	52900	52900	52900	52900	0
115	20231110	170200	3766375600	52900	52900	52900	52900	0
116	20231110	170100	3766375600	52900	52900	52900	52900	0
117	20231110	170000	3766375600	52900	52900	52900	52900	0
118	20231110	165900	3766375600	52900	52900	52900	52900	0
119	20231110	165800	3766375600	52900	52900	52900	52900	0
120	20231110	165700	3766375600	52900	52900	52900	52900	0
121	20231110	165600	3766375600	52900	52900	52900	52900	0
122	20231110	165500	3766375600	52900	52900	52900	52900	2981
123	20231110	165400	3766375600	52900	52900	52900	52900	0
124	20231110	165300	3766375600	52900	52900	52900	52900	0
125	20231110	165200	3766375600	52900	52900	52900	52900	0
126	20231110	165100	3766375600	52900	52900	52900	52900	0
127	20231110	165000	3766375600	52900	52900	52900	52900	0
128	20231110	164900	3766375600	52900	52900	52900	52900	0
129	20231110	164800	3766375600	52900	52900	52900	52900	0
130	20231110	164700	3766375600	52900	52900	52900	52900	0
131	20231110	164600	3766375600	52900	52900	52900	52900	0
132	20231110	164500	3766375600	52900	52900	52900	52900	0
133	20231110	164400	3766375600	52900	52900	52900	52900	0
134	20231110	164300	3766375600	52900	52900	52900	52900	0
135	20231110	164200	3766375600	52900	52900	52900	52900	0
136	20231110	164100	3766375600	52900	52900	52900	52900	0
137	20231110	164000	3766375600	52900	52900	52900	52900	0
138	20231110	163900	3766375600	52900	52900	52900	52900	0
139	20231110	163800	3766375600	52900	52900	52900	52900	0
140	20231110	163700	3766375600	52900	52900	52900	52900	0
141	20231110	163600	3766375600	52900	52900	52900	52900	0
142	20231110	163500	3766375600	52900	52900	52900	52900	0
143	20231110	163400	3766375600	52900	52900	52900	52900	0
144	20231110	163300	3766375600	52900	52900	52900	52900	0
145	20231110	163200	3766375600	52900	52900	52900	52900	0
146	20231110	163100	3766375600	52900	52900	52900	52900	0
147	20231110	163000	3766375600	52900	52900	52900	52900	0
148	20231110	162900	3766375600	52900	52900	52900	52900	0
149	20231110	162800	3766375600	52900	52900	52900	52900	0
150	20231110	162700	3766375600	52900	52900	52900	52900	0
151	20231110	162600	3766375600	52900	52900	52900	52900	0
152	20231110	162500	3766375600	52900	52900	52900	52900	2981
153	20231110	162400	3766375600	52900	52900	52900	52900	0
154	20231110	162300	3766375600	52900	52900	52900	52900	0
155	20231110	162200	3766375600	52900	52900	52900	52900	0
156	20231110	162100	3766375600	52900	52900	52900	52900	0
157	20231110	162000	3766375600	52900	52900	52900	52900	0
158	20231110	161900	3766375600	52900	52900	52900	52900	0
159	20231110	161800	3766375600	52900	52900	52900	52900	0
160	20231110	161700	3766375600	52900	52900	52900	52900	0
161	20231110	161600	3766375600	52900	52900	52900	52900	0
162	20231110	161500	3766375600	52900	52900	52900	52900	0
163	20231110	161400	3766375600	52900	52900	52900	52900	0
164	20231110	161300	3766375600	52900	52900	52900	52900	0
165	20231110	161200	3766375600	52900	52900	52900	52900	0
166	20231110	161100	3766375600	52900	52900	52900	52900	0
167	20231110	161000	3766375600	52900	52900	52900	52900	0
168	20231110	160900	3766375600	52900	52900	52900	52900	0
169	20231110	160800	3766375600	52900	52900	52900	52900	0
170	20231110	160700	3766375600	52900	52900	52900	52900	0
171	20231110	160600	3766375600	52900	52900	52900	52900	0
172	20231110	160500	3766375600	52900	52900	52900	52900	0
173	20231110	160400	3766375600	52900	52900	52900	52900	0
174	20231110	160300	3766375600	52900	52900	52900	52900	0
175	20231110	160200	3766375600	52900	52900	52900	52900	0
176	20231110	160100	3766375600	52900	52900	52900	52900	0
177	20231110	160000	3766375600	52900	52900	52900	52900	0
178	20231110	155900	3766375600	52900	52900	52900	52900	0
179	20231110	155800	3766375600	52900	52900	52900	52900	0
180	20231110	155700	3766375600	52900	52900	52900	52900	0
181	20231110	155600	3766375600	52900	52900	52900	52900	0
182	20231110	155500	3766375600	52900	52900	52900	52900	2981
183	20231110	155400	3766375600	52900	52900	52900	52900	0
184	20231110	155300	3766375600	52900	52900	52900	52900	0
185	20231110	155200	3766375600	52900	52900	52900	52900	0
186	20231110	155100	3766375600	52900	52900	52900	52900	0
187	20231110	155000	3766375600	52900	52900	52900	52900	0
188	20231110	154900	3766375600	52900	52900	52900	52900	0
189	20231110	154800	3766375600	52900	52900	52900	52900	0
190	20231110	154700	3766375600	52900	52900	52900	52900	0
191	20231110	154600	3766375600	52900	52900	52900	52900	0
192	20231110	154500	3766375600	52900	52900	52900	52900	0
193	20231110	154400	3766375600	52900	52900	52900	52900	0
194	20231110	154300	3766375600	52900	52900	52900	52900	0
195	20231110	154200	3766375600	52900	52900	52900	52900	0
196	20231110	154100	3766375600	52900	52900	52900	52900	0
197	20231110	154000	3766375600	52900	52900	52900	52900	0
198	20231110	153900	3766375600	52900	52900	52900	52900	0
199	20231110	153800	3766375600	52900	52900	52900	52900	0
200	20231110	153700	3766375600	52900	52900	52900	52900	0
201	20231110	153600	3766375600	52900	52900	52900	52900	0
202	20231110	153500	3766375600	52900	52900	52900	52900	0
203	20231110	153400	3766375600	52900	52900	52900	52900	0
204	20231110	153300	3766375600	52900	52900	52900	52900	0
205	20231110	153200	3766375600	52900	52900	52900	52900	0
206	20231110	153100	3766375600	52900	52900	52900	52900	0
207	20231110	153000	3766375600	52900	52900	52900	52900	2981
208	20231110	152900	3608680700	52800	52800	52800	52800	0
209	20231110	152800	3608680700	52800	52800	52800	52800	0
210	20231110	152700	3608680700	52800	52800	52800	52800	0
211	20231110	152600	3608680700	52800	52800	52800	52800	0
212	20231110	152500	3608680700	52800	52800	52800	52800	0
213	20231110	152400	3608680700	52800	52800	52800	52800	0
214	20231110	152300	3608680700	52800	52800	52800	52800	0
215	20231110	152200	3608680700	52800	52800	52800	52800	0
216	20231110	152100	3608680700	52800	52800	52800	52800	0
217	20231110	152000	3608680700	52800	52800	52800	52800	0
218	20231110	151900	3608680700	52800	52900	52900	52800	147
219	20231110	151800	3600912400	52800	52900	52900	52800	51
220	20231110	151700	3598217100	52900	52900	52900	52800	64
221	20231110	151600	3594833100	52800	52800	52900	52800	34
222	20231110	151500	3593035600	52800	52800	52900	52800	23
223	20231110	151400	3591820300	52800	52900	52900	52800	432
224	20231110	151300	3568969600	52700	52900	52900	52700	444
225	20231110	151200	3545526100	52900	52900	52900	52900	5
226	20231110	151100	3545261600	52800	52800	52800	52800	51
227	20231110	151000	3542568800	52800	52700	52900	52700	137
228	20231110	150900	3535335000	52800	52700	52800	52700	38
229	20231110	150800	3533329600	52700	52800	52800	52700	197
230	20231110	150700	3522932500	52900	52900	52900	52800	120
231	20231110	150600	3516595700	52800	52900	52900	52800	13
232	20231110	150500	3515908400	52900	52900	52900	52800	16
233	20231110	150400	3515063100	52900	52900	52900	52900	35
234	20231110	150300	3513211600	52900	52900	52900	52800	655
235	20231110	150200	3478626400	52900	52900	52900	52900	103
236	20231110	150100	3473177700	52900	52900	52900	52900	27
237	20231110	150000	3471749400	52900	52900	52900	52800	113
238	20231110	145900	3465771800	52900	52900	52900	52900	28
239	20231110	145800	3464290600	52800	52800	52900	52800	43
240	20231110	145700	3462018800	52800	52800	52800	52700	903
241	20231110	145600	3414340500	52700	52800	52800	52700	88
242	20231110	145500	3409701100	52800	52800	52800	52800	34
243	20231110	145400	3407905900	52800	52800	52800	52700	79
244	20231110	145300	3403740800	52700	52800	52800	52700	74
245	20231110	145200	3399838500	52800	52800	52800	52700	57
246	20231110	145100	3396832200	52700	52800	52800	52700	45
247	20231110	145000	3394458100	52700	52800	52800	52700	54
248	20231110	144900	3391609000	52800	52800	52800	52600	51
249	20231110	144800	3388923100	52600	52600	52800	52600	18
250	20231110	144700	3387973900	52800	52800	52800	52700	18
251	20231110	144600	3387023700	52600	52600	52700	52600	150
252	20231110	144500	3379131100	52600	52700	52800	52600	79
253	20231110	144400	3374969900	52700	52700	52800	52700	5
254	20231110	144300	3374706200	52600	52600	52600	52600	7
255	20231110	144200	3374338000	52600	52700	52700	52600	791
256	20231110	144100	3332653800	52600	52600	52700	52600	33
257	20231110	144000	3330917900	52700	52700	52700	52600	23
258	20231110	143900	3329706000	52700	52700	52700	52700	16
259	20231110	143800	3328862800	52700	52600	52700	52600	117
260	20231110	143700	3322708400	52700	52700	52700	52700	3
261	20231110	143600	3322550300	52700	52700	52700	52600	49
262	20231110	143500	3319969000	52700	52700	52700	52600	300
263	20231110	143400	3304161200	52700	52800	52800	52700	71
264	20231110	143300	3300419300	52700	52700	52700	52700	31
265	20231110	143200	3298785600	52700	52700	52800	52700	92
266	20231110	143100	3293936900	52800	52800	52800	52800	1
267	20231110	143000	3293884100	52700	52700	52900	52700	18
268	20231110	142900	3292934800	52800	52900	52900	52800	123
269	20231110	142800	3286438800	52800	52800	52900	52700	27
270	20231110	142700	3285013000	52800	52800	52800	52800	45
271	20231110	142600	3282637000	52800	52900	52900	52800	12
272	20231110	142500	3282002300	52900	52800	52900	52800	44
273	20231110	142400	3279678800	52800	52800	52800	52800	77
274	20231110	142300	3275613200	52800	52800	52800	52800	74
275	20231110	142200	3271706000	52800	52800	52800	52800	3
276	20231110	142100	3271547600	52800	52800	52800	52800	36
277	20231110	142000	3269646800	52800	52800	52800	52800	0
278	20231110	141900	3269646800	52800	52800	52800	52800	24
279	20231110	141800	3268379600	52800	52800	52900	52800	65
280	20231110	141700	3264947200	52800	52800	52800	52800	22
281	20231110	141600	3263785600	52800	52700	52800	52700	151
282	20231110	141500	3255815800	52800	52800	52800	52800	23
283	20231110	141400	3254601400	52800	52800	52800	52800	4
284	20231110	141300	3254390200	52800	52800	52800	52800	21
285	20231110	141200	3253281400	52700	52800	52800	52700	20
286	20231110	141100	3252225500	52800	52800	52800	52800	3
287	20231110	141000	3252067100	52800	52800	52800	52800	12
288	20231110	140900	3251433500	52800	52800	52800	52700	19
289	20231110	140800	3250430400	52800	52800	52800	52700	73
290	20231110	140700	3246582000	52800	52800	52800	52800	18
291	20231110	140600	3245631600	52800	52700	52800	52700	76
292	20231110	140500	3241624100	52700	52700	52800	52700	236
293	20231110	140400	3229185300	52700	52600	52700	52600	12
294	20231110	140300	3228553900	52600	52600	52600	52600	25
295	20231110	140200	3227238900	52600	52700	52700	52600	144
296	20231110	140100	3219664200	52600	52600	52600	52600	1
297	20231110	140000	3219611600	52700	52600	52700	52600	78
298	20231110	135900	3215508500	52600	52600	52600	52600	108
299	20231110	135800	3209827700	52600	52600	52700	52600	113
300	20231110	135700	3203883700	52600	52700	52700	52600	11
301	20231110	135600	3203305000	52600	52700	52700	52600	108
302	20231110	135500	3197622900	52700	52600	52700	52600	3
303	20231110	135400	3197465000	52600	52600	52600	52600	135
304	20231110	135300	3190364000	52600	52600	52600	52600	127
305	20231110	135200	3183683800	52600	52600	52600	52600	12
306	20231110	135100	3183052600	52600	52600	52600	52600	106
307	20231110	135000	3177477000	52600	52600	52600	52600	34
308	20231110	134900	3175688600	52600	52700	52700	52600	154
309	20231110	134800	3167587600	52600	52700	52700	52600	5
310	20231110	134700	3167324500	52600	52700	52700	52600	104
311	20231110	134600	3161853600	52700	52600	52700	52600	91
312	20231110	134500	3157066900	52700	52600	52700	52600	4
313	20231110	134400	3156856200	52700	52700	52700	52700	13
314	20231110	134300	3156171100	52700	52600	52700	52600	80
315	20231110	134200	3151962600	52600	52700	52700	52600	1403
316	20231110	134100	3078117600	52600	52600	52600	52600	3
317	20231110	134000	3077959800	52700	52600	52700	52600	110
318	20231110	133900	3072172500	52700	52600	52700	52600	95
319	20231110	133800	3067175400	52600	52600	52600	52600	0
320	20231110	133700	3067175400	52600	52600	52700	52600	109
321	20231110	133600	3061441900	52700	52600	52700	52600	122
322	20231110	133500	3055023400	52600	52600	52700	52600	246
323	20231110	133400	3042083300	52600	52700	52700	52600	6
324	20231110	133300	3041767600	52600	52700	52700	52600	152
325	20231110	133200	3033772300	52600	52600	52600	52600	95
326	20231110	133100	3028775300	52600	52700	52700	52600	100
327	20231110	133000	3023505800	52600	52600	52600	52600	97
328	20231110	132900	3018403600	52600	52600	52600	52600	1
329	20231110	132800	3018351000	52600	52600	52600	52600	92
330	20231110	132700	3013511800	52600	52600	52600	52600	105
331	20231110	132600	3007988800	52600	52700	52700	52600	216
332	20231110	132500	2996606800	52600	52600	52600	52600	89
333	20231110	132400	2991925400	52600	52600	52600	52600	0
334	20231110	132300	2991925400	52600	52700	52700	52600	104
335	20231110	132200	2986454400	52600	52600	52700	52600	29
336	20231110	132100	2984926300	52600	52700	52700	52600	92
337	20231110	132000	2980087000	52700	52600	52700	52600	124
338	20231110	131900	2973563500	52700	52600	52700	52600	20
339	20231110	131800	2972509600	52600	52600	52600	52600	87
340	20231110	131700	2967933400	52600	52500	52700	52500	60
341	20231110	131600	2964779000	52500	52600	52600	52500	234
342	20231110	131500	2952482000	52600	52500	52600	52500	16
343	20231110	131400	2951640500	52500	52600	52600	52500	159
344	20231110	131300	2943286000	52600	52500	52600	52500	146
345	20231110	131200	2935620600	52500	52500	52500	52500	0
346	20231110	131100	2935620600	52500	52500	52500	52500	91
347	20231110	131000	2930843100	52600	52600	52600	52500	42
348	20231110	130900	2928634000	52500	52600	52600	52500	176
349	20231110	130800	2919390800	52600	52500	52600	52500	55
350	20231110	130700	2916498000	52500	52500	52600	52500	108
351	20231110	130600	2910826400	52500	52500	52500	52500	0
352	20231110	130500	2910826400	52500	52500	52600	52500	153
353	20231110	130400	2902791700	52500	52600	52600	52500	125
354	20231110	130300	2896227700	52600	52600	52600	52600	100
355	20231110	130200	2890967700	52600	52600	52600	52600	75
356	20231110	130100	2887022700	52600	52600	52700	52600	22
357	20231110	130000	2885865300	52600	52600	52600	52600	98
358	20231110	125900	2880710500	52700	52600	52700	52600	114
359	20231110	125800	2874714000	52600	52600	52600	52600	147
360	20231110	125700	2866981800	52600	52600	52600	52600	110
361	20231110	125600	2861195800	52600	52600	52600	52600	11
362	20231110	125500	2860617200	52600	52600	52600	52600	134
363	20231110	125400	2853568800	52600	52600	52600	52600	223
364	20231110	125300	2841839000	52600	52600	52600	52600	30
365	20231110	125200	2840261000	52600	52700	52700	52600	112
366	20231110	125100	2834369500	52700	52700	52700	52700	1
367	20231110	125000	2834316800	52600	52700	52700	52600	89
368	20231110	124900	2829635200	52700	52700	52700	52700	1
369	20231110	124800	2829582500	52600	52600	52600	52600	97
370	20231110	124700	2824480300	52600	52600	52600	52600	98
371	20231110	124600	2819325500	52600	52700	52700	52600	25
372	20231110	124500	2818008600	52600	52600	52600	52600	102
373	20231110	124400	2812643400	52600	52600	52600	52600	24
374	20231110	124300	2811381000	52600	52600	52600	52600	105
375	20231110	124200	2805858000	52600	52600	52600	52600	15
376	20231110	124100	2805069000	52600	52600	52600	52600	103
377	20231110	124000	2799651200	52600	52600	52600	52600	103
378	20231110	123900	2794233400	52600	52600	52600	52600	34
379	20231110	123800	2792445000	52600	52600	52600	52600	107
380	20231110	123700	2786816800	52600	52600	52600	52600	0
381	20231110	123600	2786816800	52600	52700	52700	52600	101
382	20231110	123500	2781503400	52700	52700	52700	52700	6
383	20231110	123400	2781187200	52600	52700	52700	52600	104
384	20231110	123300	2775716500	52600	52600	52600	52600	124
385	20231110	123200	2769194100	52600	52600	52600	52600	16
386	20231110	123100	2768352500	52600	52600	52600	52600	101
387	20231110	123000	2763039900	52600	52600	52600	52600	102
388	20231110	122900	2757674700	52600	52700	52700	52600	96
389	20231110	122800	2752624300	52700	52700	52700	52700	1
390	20231110	122700	2752571600	52600	52700	52800	52600	216
391	20231110	122600	2741198900	52700	52700	52700	52700	28
392	20231110	122500	2739723300	52700	52700	52700	52700	38
393	20231110	122400	2737720700	52700	52900	52900	52700	68
394	20231110	122300	2734136100	52800	52800	52800	52800	49
395	20231110	122200	2731548900	52800	52700	52800	52700	439
396	20231110	122100	2708374400	52700	52600	52700	52600	161
397	20231110	122000	2699901000	52600	52600	52700	52600	58
398	20231110	121900	2696846700	52600	52600	52700	52600	185
399	20231110	121800	2687115200	52600	52600	52700	52600	26
400	20231110	121700	2685745900	52700	52600	52700	52600	111
401	20231110	121600	2679906000	52600	52600	52600	52600	0
402	20231110	121500	2679906000	52600	52600	52600	52600	91
403	20231110	121400	2675119400	52600	52600	52600	52600	102
404	20231110	121300	2669754200	52700	52700	52700	52700	21
405	20231110	121200	2668647500	52600	52600	52600	52600	0
406	20231110	121100	2668647500	52600	52700	52700	52600	96
407	20231110	121000	2663589100	52600	52700	52700	52600	56
408	20231110	120900	2660638200	52700	52700	52700	52700	21
409	20231110	120800	2659531500	52700	52700	52700	52700	120
410	20231110	120700	2653207500	52700	52700	52700	52700	82
411	20231110	120600	2648886100	52700	52700	52700	52700	17
412	20231110	120500	2647990200	52600	52600	52600	52600	99
413	20231110	120400	2642782800	52600	52600	52600	52600	17
414	20231110	120300	2641888600	52600	52700	52700	52600	147
415	20231110	120200	2634155700	52700	52500	52700	52500	54
416	20231110	120100	2631311100	52500	52800	52800	52500	31
417	20231110	120000	2629681100	52800	52600	52800	52600	288
418	20231110	115900	2614530700	52700	52700	52700	52700	1
419	20231110	115800	2614478000	52600	52600	52600	52600	81
420	20231110	115700	2610217400	52600	52700	52800	52600	153
421	20231110	115600	2602154400	52700	52800	52800	52700	117
422	20231110	115500	2595987200	52700	52600	52700	52600	127
423	20231110	115400	2589294400	52600	52700	52700	52600	95
424	20231110	115300	2584296400	52700	52600	52700	52600	159
425	20231110	115200	2575929900	52600	52600	52800	52600	36
426	20231110	115100	2574034200	52600	52600	52800	52600	83
427	20231110	115000	2569668200	52900	52900	52900	52900	1
428	20231110	114900	2569615300	52600	52700	52900	52600	325
429	20231110	114800	2552507700	52700	52700	52700	52700	14
430	20231110	114700	2551769900	52700	52700	52700	52700	108
431	20231110	114600	2546078300	52600	52600	52600	52600	100
432	20231110	114500	2540818300	52600	52800	52800	52600	1196
433	20231110	114400	2477893200	52700	52700	52700	52700	8
434	20231110	114300	2477471600	52900	52600	52900	52600	141
435	20231110	114200	2470037700	52600	52900	52900	52600	113
436	20231110	114100	2464081900	52800	52700	52800	52700	116
437	20231110	114000	2457966900	52800	52800	52800	52800	4
438	20231110	113900	2457755700	52600	52800	52800	52600	136
439	20231110	113800	2450590000	52800	52800	52800	52800	2
440	20231110	113700	2450484400	52800	52700	52800	52700	97
441	20231110	113600	2445372400	52700	52800	52800	52600	547
442	20231110	113500	2416546000	52700	52800	52800	52700	160
443	20231110	113400	2408113300	52800	52700	52800	52700	95
444	20231110	113300	2403105900	52800	52700	52800	52700	25
445	20231110	113200	2401786200	52800	52800	52800	52700	61
446	20231110	113100	2398566000	52800	52800	52900	52800	43
447	20231110	113000	2396291800	52800	52800	52800	52700	121
448	20231110	112900	2389904800	52900	52800	52900	52800	35
449	20231110	112800	2388056700	52800	52800	52800	52800	109
450	20231110	112700	2382301500	52900	52800	52900	52800	100
451	20231110	112600	2377021300	52800	52800	52800	52800	71
452	20231110	112500	2373272500	52800	52900	53000	52800	222
453	20231110	112400	2361528500	52900	52900	53000	52900	138
454	20231110	112300	2354228100	52900	53000	53000	52900	16
455	20231110	112200	2353381100	53000	53000	53000	52900	106
456	20231110	112100	2347773200	52900	52900	52900	52900	88
457	20231110	112000	2343118000	52900	52900	52900	52900	29
458	20231110	111900	2341583900	52900	52900	53000	52900	37
459	20231110	111800	2339625900	52900	53000	53000	52900	105
460	20231110	111700	2334071100	52900	52900	52900	52900	216
461	20231110	111600	2322644700	53000	52900	53000	52900	66
462	20231110	111500	2319153000	52900	53000	53000	52900	37
463	20231110	111400	2317193000	53000	52900	53000	52800	1522
464	20231110	111300	2236775200	52800	52700	52800	52700	54
465	20231110	111200	2233924100	52700	52800	52800	52700	34
466	20231110	111100	2232132200	52800	52800	52800	52800	1
467	20231110	111000	2232079400	52700	52800	52800	52700	40
468	20231110	110900	2229968700	52800	52800	52800	52800	1
469	20231110	110800	2229915900	52800	52800	52900	52800	1258
470	20231110	110700	2163492500	52900	53000	53000	52900	676
471	20231110	110600	2127727800	53000	53100	53100	52900	811
472	20231110	110500	2084750700	53100	53000	53100	53000	49
473	20231110	110400	2082151600	53000	53000	53100	53000	54
474	20231110	110300	2079286700	53100	53100	53100	53100	32
475	20231110	110200	2077587500	53100	53000	53100	53000	27
476	20231110	110100	2076154100	53000	53000	53000	53000	22
477	20231110	110000	2074988100	53100	53100	53100	53100	27
478	20231110	105900	2073554400	53000	53000	53100	53000	29
479	20231110	105800	2072015000	53000	53000	53100	53000	26
480	20231110	105700	2070634600	53000	52900	53100	52900	398
481	20231110	105600	2049539800	52900	53000	53000	52900	18
482	20231110	105500	2048587100	53000	53000	53000	52900	105
483	20231110	105400	2043029000	52900	53000	53000	52900	11
484	20231110	105300	2042446700	52900	52900	53000	52900	21
485	20231110	105200	2041335700	52900	53000	53000	52900	32
486	20231110	105100	2039642600	52900	52900	52900	52900	50
487	20231110	105000	2036997600	52900	53000	53000	52900	91
488	20231110	104900	2032183100	52900	53000	53000	52900	22
489	20231110	104800	2031018300	52900	52900	52900	52900	10
490	20231110	104700	2030489300	52900	52900	53000	52900	120
491	20231110	104600	2024140300	52900	52900	52900	52900	3
492	20231110	104500	2023981600	53000	52900	53000	52900	292
493	20231110	104400	2008534600	52900	53000	53000	52900	42
494	20231110	104300	2006311800	53000	53000	53000	53000	16
495	20231110	104200	2005463800	52900	53000	53000	52900	739
496	20231110	104100	1966297000	53000	53000	53100	53000	15
497	20231110	104000	1965501700	53100	53100	53100	53100	0
498	20231110	103900	1965501700	53100	53000	53100	53000	285
499	20231110	103800	1950395600	53000	52700	53000	52700	1644
500	20231110	103700	1863502200	52700	52800	52800	52700	31
501	20231110	103600	1861866600	52700	52700	52700	52700	106
502	20231110	103500	1856280400	52700	52800	52800	52700	86
503	20231110	103400	1851743300	52700	52700	52700	52700	59
504	20231110	103300	1848634000	52700	52700	52700	52700	21
505	20231110	103200	1847527300	52700	52700	52700	52700	41
506	20231110	103100	1845366600	52800	52600	52800	52600	1259
507	20231110	103000	1779080500	52600	52400	52600	52400	188
508	20231110	102900	1769217800	52400	52400	52400	52400	9
509	20231110	102800	1768746200	52400	52600	52600	52400	94
510	20231110	102700	1763820400	52400	52400	52500	52400	278
511	20231110	102600	1749239400	52400	52400	52500	52400	45
512	20231110	102500	1746881100	52400	52400	52400	52400	101
513	20231110	102400	1741588700	52300	52400	52500	52300	136
514	20231110	102300	1734475100	52300	52400	52400	52300	270
515	20231110	102200	1720328900	52400	52400	52500	52400	641
516	20231110	102100	1686739300	52400	52400	52500	52400	124
517	20231110	102000	1680239800	52300	52400	52400	52300	200
518	20231110	101900	1669768700	52400	52400	52400	52400	93
519	20231110	101800	1664895500	52500	52400	52500	52400	73
520	20231110	101700	1661070200	52400	52500	52500	52400	219
521	20231110	101600	1649594200	52500	52400	52500	52400	95
522	20231110	101500	1644616100	52400	52400	52500	52400	110
523	20231110	101400	1638850600	52500	52500	52500	52400	182
524	20231110	101300	1629310400	52500	52500	52500	52400	310
525	20231110	101200	1613052600	52500	52600	52600	52400	223
526	20231110	101100	1601346100	52400	52500	52500	52400	96
527	20231110	101000	1596315400	52500	52600	52600	52500	114
528	20231110	100900	1590329900	52500	52600	52600	52500	118
529	20231110	100800	1584133600	52600	52500	52600	52400	357
530	20231110	100700	1565398300	52400	52300	52400	52300	734
531	20231110	100600	1526946100	52400	52400	52400	52300	100
532	20231110	100500	1521708000	52400	52400	52400	52300	1156
533	20231110	100400	1461144100	52400	52500	52500	52300	777
534	20231110	100300	1420437500	52300	52400	52400	52300	136
535	20231110	100200	1413323300	52400	52400	52400	52300	389
536	20231110	100100	1392944500	52300	52500	52500	52300	635
537	20231110	100000	1359681700	52400	52500	52500	52400	176
538	20231110	095900	1350458300	52500	52400	52500	52400	502
539	20231110	095800	1324113300	52500	52500	52500	52400	48
540	20231110	095700	1321595200	52400	52400	52400	52400	97
541	20231110	095600	1316512400	52400	52400	52500	52400	183
542	20231110	095500	1306923100	52400	52500	52500	52400	86
543	20231110	095400	1302412200	52400	52400	52500	52300	218
544	20231110	095300	1290993500	52300	52400	52500	52300	229
545	20231110	095200	1279009200	52400	52400	52500	52300	383
546	20231110	095100	1258947800	52400	52400	52400	52300	90
547	20231110	095000	1254233600	52400	52400	52400	52300	177
548	20231110	094900	1244971700	52400	52400	52400	52300	133
549	20231110	094800	1238011800	52400	52400	52400	52300	856
550	20231110	094700	1193158900	52400	52300	52400	52300	110
551	20231110	094600	1187396800	52300	52400	52500	52300	759
552	20231110	094500	1147625000	52400	52500	52500	52400	201
553	20231110	094400	1137081900	52600	52500	52600	52400	353
554	20231110	094300	1118551800	52500	52400	52500	52300	236
555	20231110	094200	1106187400	52400	52400	52500	52300	610
556	20231110	094100	1074282900	52300	52400	52500	52300	289
557	20231110	094000	1059153600	52400	52400	52500	52300	710
558	20231110	093900	1021951200	52300	52500	52500	52300	1201
559	20231110	093800	958961400	52500	52600	52600	52500	636
560	20231110	093700	925570600	52600	52600	52600	52600	309
561	20231110	093600	909317200	52600	52700	52700	52600	811
562	20231110	093500	866650500	52700	52700	52700	52700	122
563	20231110	093400	860221100	52600	52800	52800	52600	552
564	20231110	093300	831128300	52700	52800	52800	52700	477
565	20231110	093200	805946400	52900	52800	52900	52800	25
566	20231110	093100	804625600	52800	52800	52900	52800	342
567	20231110	093000	786567900	52800	52700	52800	52700	131
568	20231110	092900	779663800	52800	52700	52800	52700	108
569	20231110	092800	773967900	52700	52800	52800	52700	32
570	20231110	092700	772278800	52800	52800	52900	52700	382
571	20231110	092600	752122500	52900	52800	52900	52600	7024
572	20231110	092500	381332100	52800	52800	52900	52800	252
573	20231110	092400	368025300	52900	52800	52900	52800	52
574	20231110	092300	365274600	52800	52900	52900	52800	51
575	20231110	092200	362577700	52900	52900	52900	52800	60
576	20231110	092100	359404000	52900	52900	52900	52900	46
577	20231110	092000	356970600	52900	53000	53000	52800	44
578	20231110	091900	354644000	52900	52900	52900	52800	50
579	20231110	091800	352002000	52900	52900	52900	52800	389
580	20231110	091700	331426900	52900	53000	53000	52900	438
581	20231110	091600	308256100	53000	53000	53000	53000	71
582	20231110	091500	304493100	52900	53000	53100	52900	356
583	20231110	091400	285625000	53100	53000	53100	53000	181
584	20231110	091300	276017000	53000	52900	53100	52900	86
585	20231110	091200	271462000	52900	53000	53100	52900	215
586	20231110	091100	260067700	53000	53000	53000	52900	398
587	20231110	091000	239008600	53000	53000	53000	52800	96
588	20231110	090900	233932300	53000	53000	53000	52900	332
589	20231110	090800	216366800	52900	53000	53100	52900	389
590	20231110	090700	195750700	53000	52900	53100	52900	122
591	20231110	090600	189292900	52900	52900	53100	52900	149
592	20231110	090500	181410400	52900	52900	53100	52700	372
593	20231110	090400	161730200	53100	52900	53100	52900	301
594	20231110	090300	145782400	52900	52700	52900	52700	661
595	20231110	090200	110880600	52700	52700	52800	52600	655
596	20231110	090100	76412400	52700	52700	52800	52600	213
597	20231110	090000	65187200	52700	52800	52800	52700	1235