KissMeData/104830/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	200700	1078246300	27100	27100	27100	27100	970
3	20231110	200600	1078246300	27100	27100	27100	27100	0
4	20231110	200500	1078246300	27100	27100	27100	27100	0
5	20231110	200400	1078246300	27100	27100	27100	27100	0
6	20231110	200300	1078246300	27100	27100	27100	27100	0
7	20231110	200200	1078246300	27100	27100	27100	27100	0
8	20231110	200100	1078246300	27100	27100	27100	27100	0
9	20231110	200000	1078246300	27100	27100	27100	27100	0
10	20231110	195900	1078246300	27100	27100	27100	27100	0
11	20231110	195800	1078246300	27100	27100	27100	27100	0
12	20231110	195700	1078246300	27100	27100	27100	27100	0
13	20231110	195600	1078246300	27100	27100	27100	27100	0
14	20231110	195500	1078246300	27100	27100	27100	27100	0
15	20231110	195400	1078246300	27100	27100	27100	27100	0
16	20231110	195300	1078246300	27100	27100	27100	27100	0
17	20231110	195200	1078246300	27100	27100	27100	27100	0
18	20231110	195100	1078246300	27100	27100	27100	27100	0
19	20231110	195000	1078246300	27100	27100	27100	27100	0
20	20231110	194900	1078246300	27100	27100	27100	27100	0
21	20231110	194800	1078246300	27100	27100	27100	27100	0
22	20231110	194700	1078246300	27100	27100	27100	27100	0
23	20231110	194600	1078246300	27100	27100	27100	27100	0
24	20231110	194500	1078246300	27100	27100	27100	27100	0
25	20231110	194400	1078246300	27100	27100	27100	27100	0
26	20231110	194300	1078246300	27100	27100	27100	27100	0
27	20231110	194200	1078246300	27100	27100	27100	27100	0
28	20231110	194100	1078246300	27100	27100	27100	27100	0
29	20231110	194000	1078246300	27100	27100	27100	27100	0
30	20231110	193900	1078246300	27100	27100	27100	27100	0
31	20231110	193800	1078246300	27100	27100	27100	27100	0
32	20231110	193700	1078246300	27100	27100	27100	27100	970
33	20231110	193600	1078246300	27100	27100	27100	27100	0
34	20231110	193500	1078246300	27100	27100	27100	27100	0
35	20231110	193400	1078246300	27100	27100	27100	27100	0
36	20231110	193300	1078246300	27100	27100	27100	27100	0
37	20231110	193200	1078246300	27100	27100	27100	27100	0
38	20231110	193100	1078246300	27100	27100	27100	27100	0
39	20231110	193000	1078246300	27100	27100	27100	27100	0
40	20231110	192900	1078246300	27100	27100	27100	27100	0
41	20231110	192800	1078246300	27100	27100	27100	27100	0
42	20231110	192700	1078246300	27100	27100	27100	27100	0
43	20231110	192600	1078246300	27100	27100	27100	27100	0
44	20231110	192500	1078246300	27100	27100	27100	27100	0
45	20231110	192400	1078246300	27100	27100	27100	27100	0
46	20231110	192300	1078246300	27100	27100	27100	27100	0
47	20231110	192200	1078246300	27100	27100	27100	27100	0
48	20231110	192100	1078246300	27100	27100	27100	27100	0
49	20231110	192000	1078246300	27100	27100	27100	27100	0
50	20231110	191900	1078246300	27100	27100	27100	27100	0
51	20231110	191800	1078246300	27100	27100	27100	27100	0
52	20231110	191700	1078246300	27100	27100	27100	27100	0
53	20231110	191600	1078246300	27100	27100	27100	27100	0
54	20231110	191500	1078246300	27100	27100	27100	27100	0
55	20231110	191400	1078246300	27100	27100	27100	27100	0
56	20231110	191300	1078246300	27100	27100	27100	27100	0
57	20231110	191200	1078246300	27100	27100	27100	27100	0
58	20231110	191100	1078246300	27100	27100	27100	27100	0
59	20231110	191000	1078246300	27100	27100	27100	27100	0
60	20231110	190900	1078246300	27100	27100	27100	27100	0
61	20231110	190800	1078246300	27100	27100	27100	27100	0
62	20231110	190700	1078246300	27100	27100	27100	27100	970
63	20231110	190600	1078246300	27100	27100	27100	27100	0
64	20231110	190500	1078246300	27100	27100	27100	27100	0
65	20231110	190400	1078246300	27100	27100	27100	27100	0
66	20231110	190300	1078246300	27100	27100	27100	27100	0
67	20231110	190200	1078246300	27100	27100	27100	27100	0
68	20231110	190100	1078246300	27100	27100	27100	27100	0
69	20231110	190000	1078246300	27100	27100	27100	27100	0
70	20231110	185900	1078246300	27100	27100	27100	27100	0
71	20231110	185800	1078246300	27100	27100	27100	27100	0
72	20231110	185700	1078246300	27100	27100	27100	27100	0
73	20231110	185600	1078246300	27100	27100	27100	27100	0
74	20231110	185500	1078246300	27100	27100	27100	27100	0
75	20231110	185400	1078246300	27100	27100	27100	27100	0
76	20231110	185300	1078246300	27100	27100	27100	27100	0
77	20231110	185200	1078246300	27100	27100	27100	27100	0
78	20231110	185100	1078246300	27100	27100	27100	27100	0
79	20231110	185000	1078246300	27100	27100	27100	27100	0
80	20231110	184900	1078246300	27100	27100	27100	27100	0
81	20231110	184800	1078246300	27100	27100	27100	27100	0
82	20231110	184700	1078246300	27100	27100	27100	27100	0
83	20231110	184600	1078246300	27100	27100	27100	27100	0
84	20231110	184500	1078246300	27100	27100	27100	27100	0
85	20231110	184400	1078246300	27100	27100	27100	27100	0
86	20231110	184300	1078246300	27100	27100	27100	27100	0
87	20231110	184200	1078246300	27100	27100	27100	27100	0
88	20231110	184100	1078246300	27100	27100	27100	27100	0
89	20231110	184000	1078246300	27100	27100	27100	27100	0
90	20231110	183900	1078246300	27100	27100	27100	27100	0
91	20231110	183800	1078246300	27100	27100	27100	27100	0
92	20231110	183700	1078246300	27100	27100	27100	27100	970
93	20231110	183600	1078246300	27100	27100	27100	27100	0
94	20231110	183500	1078246300	27100	27100	27100	27100	0
95	20231110	183400	1078246300	27100	27100	27100	27100	0
96	20231110	183300	1078246300	27100	27100	27100	27100	0
97	20231110	183200	1078246300	27100	27100	27100	27100	0
98	20231110	183100	1078246300	27100	27100	27100	27100	0
99	20231110	183000	1078246300	27100	27100	27100	27100	0
100	20231110	182900	1078246300	27100	27100	27100	27100	0
101	20231110	182800	1078246300	27100	27100	27100	27100	0
102	20231110	182700	1078246300	27100	27100	27100	27100	0
103	20231110	182600	1078246300	27100	27100	27100	27100	0
104	20231110	182500	1078246300	27100	27100	27100	27100	0
105	20231110	182400	1078246300	27100	27100	27100	27100	0
106	20231110	182300	1078246300	27100	27100	27100	27100	0
107	20231110	182200	1078246300	27100	27100	27100	27100	0
108	20231110	182100	1078246300	27100	27100	27100	27100	0
109	20231110	182000	1078246300	27100	27100	27100	27100	0
110	20231110	181900	1078246300	27100	27100	27100	27100	0
111	20231110	181800	1078246300	27100	27100	27100	27100	0
112	20231110	181700	1078246300	27100	27100	27100	27100	0
113	20231110	181600	1078246300	27100	27100	27100	27100	0
114	20231110	181500	1078246300	27100	27100	27100	27100	0
115	20231110	181400	1078246300	27100	27100	27100	27100	0
116	20231110	181300	1078246300	27100	27100	27100	27100	0
117	20231110	181200	1078246300	27100	27100	27100	27100	0
118	20231110	181100	1078246300	27100	27100	27100	27100	0
119	20231110	181000	1078246300	27100	27100	27100	27100	0
120	20231110	180900	1078246300	27100	27100	27100	27100	0
121	20231110	180800	1078246300	27100	27100	27100	27100	0
122	20231110	180700	1078246300	27100	27100	27100	27100	970
123	20231110	180600	1078246300	27100	27100	27100	27100	0
124	20231110	180500	1078246300	27100	27100	27100	27100	0
125	20231110	180400	1078246300	27100	27100	27100	27100	0
126	20231110	180300	1078246300	27100	27100	27100	27100	0
127	20231110	180200	1078246300	27100	27100	27100	27100	0
128	20231110	180100	1078246300	27100	27100	27100	27100	0
129	20231110	180000	1078246300	27100	27100	27100	27100	0
130	20231110	175900	1078246300	27100	27100	27100	27100	0
131	20231110	175800	1078246300	27100	27100	27100	27100	0
132	20231110	175700	1078246300	27100	27100	27100	27100	0
133	20231110	175600	1078246300	27100	27100	27100	27100	0
134	20231110	175500	1078246300	27100	27100	27100	27100	0
135	20231110	175400	1078246300	27100	27100	27100	27100	0
136	20231110	175300	1078246300	27100	27100	27100	27100	0
137	20231110	175200	1078246300	27100	27100	27100	27100	0
138	20231110	175100	1078246300	27100	27100	27100	27100	0
139	20231110	175000	1078246300	27100	27100	27100	27100	0
140	20231110	174900	1078246300	27100	27100	27100	27100	0
141	20231110	174800	1078246300	27100	27100	27100	27100	0
142	20231110	174700	1078246300	27100	27100	27100	27100	0
143	20231110	174600	1078246300	27100	27100	27100	27100	0
144	20231110	174500	1078246300	27100	27100	27100	27100	0
145	20231110	174400	1078246300	27100	27100	27100	27100	0
146	20231110	174300	1078246300	27100	27100	27100	27100	0
147	20231110	174200	1078246300	27100	27100	27100	27100	0
148	20231110	174100	1078246300	27100	27100	27100	27100	0
149	20231110	174000	1078246300	27100	27100	27100	27100	0
150	20231110	173900	1078246300	27100	27100	27100	27100	0
151	20231110	173800	1078246300	27100	27100	27100	27100	0
152	20231110	173700	1078246300	27100	27100	27100	27100	970
153	20231110	173600	1078246300	27100	27100	27100	27100	0
154	20231110	173500	1078246300	27100	27100	27100	27100	0
155	20231110	173400	1078246300	27100	27100	27100	27100	0
156	20231110	173300	1078246300	27100	27100	27100	27100	0
157	20231110	173200	1078246300	27100	27100	27100	27100	0
158	20231110	173100	1078246300	27100	27100	27100	27100	0
159	20231110	173000	1078246300	27100	27100	27100	27100	0
160	20231110	172900	1078246300	27100	27100	27100	27100	0
161	20231110	172800	1078246300	27100	27100	27100	27100	0
162	20231110	172700	1078246300	27100	27100	27100	27100	0
163	20231110	172600	1078246300	27100	27100	27100	27100	0
164	20231110	172500	1078246300	27100	27100	27100	27100	0
165	20231110	172400	1078246300	27100	27100	27100	27100	0
166	20231110	172300	1078246300	27100	27100	27100	27100	0
167	20231110	172200	1078246300	27100	27100	27100	27100	0
168	20231110	172100	1078246300	27100	27100	27100	27100	0
169	20231110	172000	1078246300	27100	27100	27100	27100	0
170	20231110	171900	1078246300	27100	27100	27100	27100	0
171	20231110	171800	1078246300	27100	27100	27100	27100	0
172	20231110	171700	1078246300	27100	27100	27100	27100	0
173	20231110	171600	1078246300	27100	27100	27100	27100	0
174	20231110	171500	1078246300	27100	27100	27100	27100	0
175	20231110	171400	1078246300	27100	27100	27100	27100	0
176	20231110	171300	1078246300	27100	27100	27100	27100	0
177	20231110	171200	1078246300	27100	27100	27100	27100	0
178	20231110	171100	1078246300	27100	27100	27100	27100	0
179	20231110	171000	1078246300	27100	27100	27100	27100	0
180	20231110	170900	1078246300	27100	27100	27100	27100	0
181	20231110	170800	1078246300	27100	27100	27100	27100	0
182	20231110	170700	1078246300	27100	27100	27100	27100	970
183	20231110	170600	1078246300	27100	27100	27100	27100	0
184	20231110	170500	1078246300	27100	27100	27100	27100	0
185	20231110	170400	1078246300	27100	27100	27100	27100	0
186	20231110	170300	1078246300	27100	27100	27100	27100	0
187	20231110	170200	1078246300	27100	27100	27100	27100	0
188	20231110	170100	1078246300	27100	27100	27100	27100	0
189	20231110	170000	1078246300	27100	27100	27100	27100	0
190	20231110	165900	1078246300	27100	27100	27100	27100	0
191	20231110	165800	1078246300	27100	27100	27100	27100	0
192	20231110	165700	1078246300	27100	27100	27100	27100	0
193	20231110	165600	1078246300	27100	27100	27100	27100	0
194	20231110	165500	1078246300	27100	27100	27100	27100	0
195	20231110	165400	1078246300	27100	27100	27100	27100	0
196	20231110	165300	1078246300	27100	27100	27100	27100	0
197	20231110	165200	1078246300	27100	27100	27100	27100	0
198	20231110	165100	1078246300	27100	27100	27100	27100	0
199	20231110	165000	1078246300	27100	27100	27100	27100	0
200	20231110	164900	1078246300	27100	27100	27100	27100	0
201	20231110	164800	1078246300	27100	27100	27100	27100	0
202	20231110	164700	1078246300	27100	27100	27100	27100	0
203	20231110	164600	1078246300	27100	27100	27100	27100	0
204	20231110	164500	1078246300	27100	27100	27100	27100	0
205	20231110	164400	1078246300	27100	27100	27100	27100	0
206	20231110	164300	1078246300	27100	27100	27100	27100	0
207	20231110	164200	1078246300	27100	27100	27100	27100	0
208	20231110	164100	1078246300	27100	27100	27100	27100	0
209	20231110	164000	1078246300	27100	27100	27100	27100	0
210	20231110	163900	1078246300	27100	27100	27100	27100	0
211	20231110	163800	1078246300	27100	27100	27100	27100	0
212	20231110	163700	1078246300	27100	27100	27100	27100	970
213	20231110	163600	1078246300	27100	27100	27100	27100	0
214	20231110	163500	1078246300	27100	27100	27100	27100	0
215	20231110	163400	1078246300	27100	27100	27100	27100	0
216	20231110	163300	1078246300	27100	27100	27100	27100	0
217	20231110	163200	1078246300	27100	27100	27100	27100	0
218	20231110	163100	1078246300	27100	27100	27100	27100	0
219	20231110	163000	1078246300	27100	27100	27100	27100	0
220	20231110	162900	1078246300	27100	27100	27100	27100	0
221	20231110	162800	1078246300	27100	27100	27100	27100	0
222	20231110	162700	1078246300	27100	27100	27100	27100	0
223	20231110	162600	1078246300	27100	27100	27100	27100	0
224	20231110	162500	1078246300	27100	27100	27100	27100	0
225	20231110	162400	1078246300	27100	27100	27100	27100	0
226	20231110	162300	1078246300	27100	27100	27100	27100	0
227	20231110	162200	1078246300	27100	27100	27100	27100	0
228	20231110	162100	1078246300	27100	27100	27100	27100	0
229	20231110	162000	1078246300	27100	27100	27100	27100	0
230	20231110	161900	1078246300	27100	27100	27100	27100	0
231	20231110	161800	1078246300	27100	27100	27100	27100	0
232	20231110	161700	1078246300	27100	27100	27100	27100	0
233	20231110	161600	1078246300	27100	27100	27100	27100	0
234	20231110	161500	1078246300	27100	27100	27100	27100	0
235	20231110	161400	1078246300	27100	27100	27100	27100	0
236	20231110	161300	1078246300	27100	27100	27100	27100	0
237	20231110	161200	1078246300	27100	27100	27100	27100	0
238	20231110	161100	1078246300	27100	27100	27100	27100	0
239	20231110	161000	1078246300	27100	27100	27100	27100	0
240	20231110	160900	1078246300	27100	27100	27100	27100	0
241	20231110	160800	1078246300	27100	27100	27100	27100	0
242	20231110	160700	1078246300	27100	27100	27100	27100	970
243	20231110	160600	1078246300	27100	27100	27100	27100	0
244	20231110	160500	1078246300	27100	27100	27100	27100	0
245	20231110	160400	1078246300	27100	27100	27100	27100	0
246	20231110	160300	1078246300	27100	27100	27100	27100	0
247	20231110	160200	1078246300	27100	27100	27100	27100	0
248	20231110	160100	1078246300	27100	27100	27100	27100	0
249	20231110	160000	1078246300	27100	27100	27100	27100	0
250	20231110	155900	1078246300	27100	27100	27100	27100	0
251	20231110	155800	1078246300	27100	27100	27100	27100	0
252	20231110	155700	1078246300	27100	27100	27100	27100	0
253	20231110	155600	1078246300	27100	27100	27100	27100	0
254	20231110	155500	1078246300	27100	27100	27100	27100	0
255	20231110	155400	1078246300	27100	27100	27100	27100	0
256	20231110	155300	1078246300	27100	27100	27100	27100	0
257	20231110	155200	1078246300	27100	27100	27100	27100	0
258	20231110	155100	1078246300	27100	27100	27100	27100	0
259	20231110	155000	1078246300	27100	27100	27100	27100	0
260	20231110	154900	1078246300	27100	27100	27100	27100	0
261	20231110	154800	1078246300	27100	27100	27100	27100	0
262	20231110	154700	1078246300	27100	27100	27100	27100	0
263	20231110	154600	1078246300	27100	27100	27100	27100	0
264	20231110	154500	1078246300	27100	27100	27100	27100	0
265	20231110	154400	1078246300	27100	27100	27100	27100	0
266	20231110	154300	1078246300	27100	27100	27100	27100	0
267	20231110	154200	1078246300	27100	27100	27100	27100	0
268	20231110	154100	1078246300	27100	27100	27100	27100	0
269	20231110	154000	1078246300	27100	27100	27100	27100	0
270	20231110	153900	1078246300	27100	27100	27100	27100	0
271	20231110	153800	1078246300	27100	27100	27100	27100	0
272	20231110	153700	1078246300	27100	27100	27100	27100	970
273	20231110	153600	1078246300	27100	27100	27100	27100	0
274	20231110	153500	1078246300	27100	27100	27100	27100	0
275	20231110	153400	1078246300	27100	27100	27100	27100	0
276	20231110	153300	1078246300	27100	27100	27100	27100	0
277	20231110	153200	1078246300	27100	27100	27100	27100	0
278	20231110	153100	1078246300	27100	27100	27100	27100	0
279	20231110	153000	1078246300	27100	27100	27100	27100	970
280	20231110	152900	1051959300	27050	27050	27050	27050	0
281	20231110	152800	1051959300	27050	27050	27050	27050	0
282	20231110	152700	1051959300	27050	27050	27050	27050	0
283	20231110	152600	1051959300	27050	27050	27050	27050	0
284	20231110	152500	1051959300	27050	27050	27050	27050	0
285	20231110	152400	1051959300	27050	27050	27050	27050	0
286	20231110	152300	1051959300	27050	27050	27050	27050	0
287	20231110	152200	1051959300	27050	27050	27050	27050	0
288	20231110	152100	1051959300	27050	27050	27050	27050	0
289	20231110	152000	1051959300	27050	27050	27050	27050	0
290	20231110	151900	1051959300	27050	27050	27050	27050	66
291	20231110	151800	1050174000	27050	27100	27100	27050	184
292	20231110	151700	1045195600	27100	27100	27100	27100	46
293	20231110	151600	1043949000	27100	27050	27100	27050	178
294	20231110	151500	1039133550	27050	27050	27050	27000	100
295	20231110	151400	1036429550	27050	27050	27050	27050	62
296	20231110	151300	1034752450	27050	27050	27050	27000	87
297	20231110	151200	1032399250	27050	27050	27050	27050	75
298	20231110	151100	1030370500	27050	27000	27050	27000	118
299	20231110	151000	1027183050	27000	27000	27050	27000	106
300	20231110	150900	1024316350	27000	27050	27050	27000	58
301	20231110	150800	1022747950	27050	27050	27050	27050	86
302	20231110	150700	1020421650	27050	27050	27050	27000	113
303	20231110	150600	1017367500	27050	27050	27050	27000	54
304	20231110	150500	1015906950	27050	27000	27050	26950	117
305	20231110	150400	1012747950	27000	27000	27000	27000	82
306	20231110	150300	1010533950	27000	27000	27000	26950	76
307	20231110	150200	1008482000	27000	27000	27000	26900	126
308	20231110	150100	1005086250	27000	27000	27000	27000	3
309	20231110	150000	1005005250	26950	27000	27000	26950	169
310	20231110	145900	1000446200	26900	27000	27000	26900	44
311	20231110	145800	999261900	27000	26950	27000	26950	59
312	20231110	145700	997669950	26950	27000	27000	26900	53
313	20231110	145600	996242100	27000	26950	27000	26950	4
314	20231110	145500	996134200	26950	27050	27050	26950	231
315	20231110	145400	989904700	27050	27000	27050	27000	51
316	20231110	145300	988527100	27000	27000	27000	27000	104
317	20231110	145200	985719100	27000	26950	27000	26950	22
318	20231110	145100	985125750	27000	27000	27000	26950	63
319	20231110	145000	983425350	27000	26950	27000	26950	67
320	20231110	144900	981618050	26950	26950	27000	26950	32
321	20231110	144800	980755100	27000	27000	27000	27000	39
322	20231110	144700	979702100	27000	27000	27000	26900	78
323	20231110	144600	977600300	26950	26950	27000	26950	46
324	20231110	144500	976359200	26950	26950	26950	26950	62
325	20231110	144400	974688300	26950	26950	26950	26950	4
326	20231110	144300	974580500	26950	26950	26950	26950	34
327	20231110	144200	973664200	26950	27000	27000	26950	542
328	20231110	144100	959054800	27000	27000	27000	27000	28
329	20231110	144000	958298800	27000	26950	27000	26950	243
330	20231110	143900	951747750	26950	26950	26950	26900	85
331	20231110	143800	949458250	26950	26950	26950	26950	19
332	20231110	143700	948946200	26950	27000	27000	26950	101
333	20231110	143600	946223950	27000	27000	27000	27000	43
334	20231110	143500	945062950	27000	27000	27000	27000	66
335	20231110	143400	943280950	27000	27000	27000	27000	4
336	20231110	143300	943172950	27000	27000	27000	27000	9
337	20231110	143200	942929950	26950	27000	27000	26850	542
338	20231110	143100	928344850	27050	27000	27050	27000	18
339	20231110	143000	927858800	27050	27050	27050	27000	15
340	20231110	142900	927453200	27050	27000	27050	27000	51
341	20231110	142800	926074550	27000	27050	27050	27000	198
342	20231110	142700	920727950	27050	27050	27050	27050	47
343	20231110	142600	919456600	27050	27050	27050	27050	16
344	20231110	142500	919023800	27050	27050	27050	27000	183
345	20231110	142400	914081650	27050	27050	27050	27050	35
346	20231110	142300	913134900	27050	27000	27050	27000	47
347	20231110	142200	911864300	27050	27050	27050	27000	14
348	20231110	142100	911486100	27000	27050	27050	26950	121
349	20231110	142000	908220100	27000	27000	27050	27000	162
350	20231110	141900	903846000	27050	27050	27050	27000	43
351	20231110	141800	902684700	27000	27000	27050	27000	270
352	20231110	141700	895394100	27000	27000	27000	27000	3
353	20231110	141600	895313100	27000	27000	27000	26900	410
354	20231110	141500	884263750	27000	27000	27000	27000	56
355	20231110	141400	882751750	27000	27000	27000	27000	4
356	20231110	141300	882643750	27000	27000	27000	26950	268
357	20231110	141200	875417500	27000	27000	27000	27000	54
358	20231110	141100	873959500	27000	27000	27000	27000	64
359	20231110	141000	872231500	27000	27000	27000	27000	52
360	20231110	140900	870827500	27000	27000	27000	26950	76
361	20231110	140800	868776000	27000	27000	27000	27000	44
362	20231110	140700	867588000	27000	27000	27000	27000	37
363	20231110	140600	866589000	27000	27000	27000	27000	56
364	20231110	140500	865077000	26950	27000	27000	26950	18
365	20231110	140400	864591150	27000	26950	27000	26950	155
366	20231110	140300	860407150	26950	26950	27000	26950	274
367	20231110	140200	853022700	27000	27000	27000	27000	64
368	20231110	140100	851294700	27000	27000	27000	26950	76
369	20231110	140000	849243150	27000	27000	27000	27000	54
370	20231110	135900	847785150	27000	27000	27000	27000	65
371	20231110	135800	846030150	27000	27000	27000	27000	20
372	20231110	135700	845490150	27000	26950	27000	26950	83
373	20231110	135600	843249350	27000	27000	27000	26950	46
374	20231110	135500	842007850	27000	27000	27000	27000	4
375	20231110	135400	841899850	27000	27000	27000	26950	47
376	20231110	135300	840631100	27000	27050	27050	26950	831
377	20231110	135200	818199500	27000	27050	27050	27000	28
378	20231110	135100	817442150	27050	27050	27050	27050	18
379	20231110	135000	816955250	27050	27050	27050	27000	25
380	20231110	134900	816279050	27050	27050	27050	27050	13
381	20231110	134800	815927400	27050	27050	27050	27050	35
382	20231110	134700	814980650	27050	27050	27050	27050	10
383	20231110	134600	814710150	27000	27050	27050	27000	65
384	20231110	134500	812952250	27050	27050	27050	27050	8
385	20231110	134400	812735850	27050	27000	27050	27000	387
386	20231110	134300	802285600	27050	27050	27050	27050	17
387	20231110	134200	801825750	27050	27000	27050	27000	334
388	20231110	134100	792806150	27000	27050	27050	27000	7
389	20231110	134000	792616950	27050	27050	27050	27050	34
390	20231110	133900	791697250	27050	27050	27050	27050	15
391	20231110	133800	791291500	27050	27050	27050	27050	25
392	20231110	133700	790615250	27050	27050	27050	27050	45
393	20231110	133600	789398000	27050	27050	27050	27000	81
394	20231110	133500	787209700	27050	27050	27050	27000	41
395	20231110	133400	786101150	27050	27050	27050	27000	416
396	20231110	133300	774848550	27050	27050	27050	27000	6
397	20231110	133200	774686300	27050	27050	27050	27000	61
398	20231110	133100	773036300	27050	27000	27050	27000	69
399	20231110	133000	771170150	27050	27050	27050	27050	32
400	20231110	132900	770304550	27050	27050	27050	27050	85
401	20231110	132800	768005300	27050	27050	27050	27050	34
402	20231110	132700	767085600	27050	27050	27050	27050	14
403	20231110	132600	766706900	27050	27050	27050	27050	31
404	20231110	132500	765868350	27050	27050	27050	27050	14
405	20231110	132400	765489650	27050	27000	27050	27000	619
406	20231110	132300	748775200	27000	27000	27000	27000	32
407	20231110	132200	747911200	27000	27000	27000	26950	107
408	20231110	132100	745024150	27000	27000	27000	27000	43
409	20231110	132000	743863150	27000	27000	27000	27000	195
410	20231110	131900	738598150	27000	27000	27000	27000	41
411	20231110	131800	737491150	27000	27000	27000	27000	78
412	20231110	131700	735385150	27000	27000	27000	27000	82
413	20231110	131600	733171150	27000	27000	27000	26950	52
414	20231110	131500	731767200	27000	27000	27000	26950	78
415	20231110	131400	729661250	27000	27000	27000	27000	47
416	20231110	131300	728392250	27000	27000	27000	26950	82
417	20231110	131200	726178300	27000	27000	27000	26950	73
418	20231110	131100	724207650	27000	27000	27000	27000	61
419	20231110	131000	722560650	27000	27000	27000	27000	293
420	20231110	130900	714649650	27000	26950	27000	26950	583
421	20231110	130800	698916550	26950	26950	26950	26950	46
422	20231110	130700	697676850	26950	26900	26950	26900	70
423	20231110	130600	695790400	26950	26950	26950	26950	47
424	20231110	130500	694523750	26950	26950	26950	26950	56
425	20231110	130400	693014550	26950	26950	26950	26950	50
426	20231110	130300	691667050	26950	26950	26950	26950	66
427	20231110	130200	689888350	26950	26950	26950	26950	19
428	20231110	130100	689376300	26950	26950	26950	26950	30
429	20231110	130000	688567800	26950	26900	26950	26900	3
430	20231110	125900	688487000	26900	26900	26900	26900	37
431	20231110	125800	687491700	26900	26900	26900	26850	11
432	20231110	125700	687195850	26900	26900	26900	26900	22
433	20231110	125600	686604050	26850	26900	26900	26850	46
434	20231110	125500	685367650	26900	26900	26900	26900	25
435	20231110	125400	684695150	26900	26900	26900	26900	4
436	20231110	125300	684587550	26900	26900	26900	26900	40
437	20231110	125200	683511550	26850	26900	26900	26850	117
438	20231110	125100	680369800	26900	26950	26950	26900	46
439	20231110	125000	679131550	26950	26950	26950	26900	17
440	20231110	124900	678673900	26950	26950	26950	26900	5
441	20231110	124800	678539200	26950	26950	26950	26850	242
442	20231110	124700	672038050	26950	26950	26950	26950	5
443	20231110	124600	671903300	26950	26950	26950	26950	10
444	20231110	124500	671633800	26900	26950	26950	26900	118
445	20231110	124400	668457800	26950	26950	26950	26950	26
446	20231110	124300	667757100	26950	26900	26950	26900	24
447	20231110	124200	667111450	26900	26950	26950	26900	30
448	20231110	124100	666304300	26950	26900	26950	26900	14
449	20231110	124000	665927050	26950	26950	26950	26900	94
450	20231110	123900	663397500	26950	26950	26950	26950	27
451	20231110	123800	662669850	26900	26950	26950	26900	15
452	20231110	123700	662265800	26950	26950	26950	26950	19
453	20231110	123600	661753750	26950	27000	27000	26850	336
454	20231110	123500	652702450	27000	26950	27000	26950	22
455	20231110	123400	652109300	27000	27000	27000	27000	20
456	20231110	123300	651569300	27000	27000	27000	26950	44
457	20231110	123200	650383050	27000	27000	27000	26950	15
458	20231110	123100	649978550	27000	27000	27000	26950	39
459	20231110	123000	648925600	27000	27000	27000	27000	7
460	20231110	122900	648736600	27000	26950	27000	26950	147
461	20231110	122800	644768050	26950	26950	26950	26950	3
462	20231110	122700	644687200	26950	27000	27000	26950	27
463	20231110	122600	643958350	27000	27000	27000	27000	22
464	20231110	122500	643364350	27000	26950	27000	26950	972
465	20231110	122400	617130350	26950	26950	26950	26950	33
466	20231110	122300	616241000	26950	27000	27000	26900	45
467	20231110	122200	615028150	26950	27000	27000	26950	68
468	20231110	122100	613195050	27000	27050	27050	27000	706
469	20231110	122000	594132750	27050	27050	27050	27000	921
470	20231110	121900	569265050	27000	26950	27000	26950	930
471	20231110	121800	544164500	26950	26950	27000	26950	76
472	20231110	121700	542116250	26950	27000	27000	26900	759
473	20231110	121600	521697500	26950	27000	27000	26900	29
474	20231110	121500	520915900	27000	26950	27000	26950	23
475	20231110	121400	520295150	26950	26900	27000	26900	64
476	20231110	121300	518571600	27000	26950	27000	26950	240
477	20231110	121200	512103450	26950	26900	26950	26900	440
478	20231110	121100	500265500	26900	26850	26900	26850	227
479	20231110	121000	494170350	26850	26850	26850	26850	29
480	20231110	120900	493391700	26850	26900	26900	26800	41
481	20231110	120800	492291450	26900	26900	26900	26850	69
482	20231110	120700	490437600	26850	26900	26900	26850	31
483	20231110	120600	489604250	26850	26800	26850	26800	35
484	20231110	120500	488665150	26850	26850	26850	26800	58
485	20231110	120400	487109000	26750	26800	26850	26750	79
486	20231110	120300	484990950	26850	26800	26850	26800	38
487	20231110	120200	483971900	26850	26850	26850	26850	35
488	20231110	120100	483032150	26750	26850	26850	26750	48
489	20231110	120000	481744300	26850	26900	26900	26800	228
490	20231110	115900	475626750	26900	26900	26900	26900	13
491	20231110	115800	475277050	26900	26900	26900	26900	22
492	20231110	115700	474685250	26900	26900	26900	26850	16
493	20231110	115600	474254900	26850	26950	26950	26850	252
494	20231110	115500	467485800	26900	26900	26950	26900	24
495	20231110	115400	466839750	26900	26900	26950	26900	52
496	20231110	115300	465439850	26900	26900	26900	26850	108
497	20231110	115200	462535150	26900	26900	26900	26900	21
498	20231110	115100	461970250	26900	26850	26900	26850	120
499	20231110	115000	458748100	26850	26850	26850	26850	96
500	20231110	114900	456170500	26850	26850	26850	26850	7
501	20231110	114800	455982550	26850	26850	26850	26800	73
502	20231110	114700	454022550	26850	26850	26850	26850	47
503	20231110	114600	452760600	26850	26800	26850	26800	195
504	20231110	114500	447534450	26800	26800	26800	26800	48
505	20231110	114400	446248050	26800	26800	26800	26800	43
506	20231110	114300	445095650	26800	26800	26800	26800	58
507	20231110	114200	443541250	26800	26800	26800	26800	43
508	20231110	114100	442388850	26800	26800	26800	26750	53
509	20231110	114000	440968550	26800	26750	26800	26750	28
510	20231110	113900	440218200	26750	26750	26750	26750	24
511	20231110	113800	439576200	26750	26800	26800	26700	140
512	20231110	113700	435830250	26800	26800	26800	26800	19
513	20231110	113600	435321050	26800	26800	26800	26700	316
514	20231110	113500	426875200	26800	26800	26800	26800	37
515	20231110	113400	425883600	26800	26800	26800	26800	41
516	20231110	113300	424784800	26800	26800	26800	26800	33
517	20231110	113200	423900400	26800	26800	26800	26800	46
518	20231110	113100	422667600	26800	26800	26800	26750	70
519	20231110	113000	420791650	26800	26800	26800	26800	11
520	20231110	112900	420496850	26800	26800	26800	26800	64
521	20231110	112800	418781650	26800	26800	26800	26800	29
522	20231110	112700	418004450	26800	26800	26800	26750	61
523	20231110	112600	416370150	26800	26800	26800	26800	41
524	20231110	112500	415271350	26800	26800	26800	26800	119
525	20231110	112400	412082150	26800	26800	26800	26750	59
526	20231110	112300	410502300	26800	26800	26800	26750	97
527	20231110	112200	407904700	26800	26800	26800	26750	28
528	20231110	112100	407154350	26800	26800	26800	26750	51
529	20231110	112000	405788550	26800	26800	26800	26800	61
530	20231110	111900	404153750	26800	26800	26800	26800	28
531	20231110	111800	403403350	26800	26800	26800	26800	5
532	20231110	111700	403269350	26800	26750	26800	26750	104
533	20231110	111600	400485550	26750	26750	26750	26700	145
534	20231110	111500	396612250	26750	26750	26750	26750	54
535	20231110	111400	395167750	26750	26750	26750	26750	31
536	20231110	111300	394338500	26750	26750	26750	26700	66
537	20231110	111200	392573950	26750	26750	26750	26750	16
538	20231110	111100	392145950	26700	26750	26750	26700	88
539	20231110	111000	389793700	26700	26750	26750	26700	31
540	20231110	110900	388965650	26750	26700	26750	26700	84
541	20231110	110800	386718700	26650	26700	26700	26650	200
542	20231110	110700	381386300	26700	26700	26700	26650	19
543	20231110	110600	380879100	26700	26700	26700	26700	54
544	20231110	110500	379437300	26700	26600	26700	26600	63
545	20231110	110400	377757100	26650	26650	26650	26600	119
546	20231110	110300	374589750	26650	26700	26700	26650	46
547	20231110	110200	373362650	26650	26700	26700	26650	95
548	20231110	110100	370827950	26700	26700	26700	26700	35
549	20231110	110000	369893450	26700	26700	26700	26650	34
550	20231110	105900	368985950	26700	26700	26700	26700	77
551	20231110	105800	366930050	26700	26700	26700	26700	15
552	20231110	105700	366529550	26700	26650	26700	26650	38
553	20231110	105600	365515550	26650	26650	26650	26600	51
554	20231110	105500	364156450	26650	26700	26700	26650	46
555	20231110	105400	362930150	26700	26700	26700	26700	11
556	20231110	105300	362636450	26700	26650	26700	26650	57
557	20231110	105200	361115550	26650	26650	26650	26650	33
558	20231110	105100	360236100	26650	26650	26650	26650	13
559	20231110	105000	359889650	26650	26650	26650	26650	89
560	20231110	104900	357517800	26650	26650	26650	26650	30
561	20231110	104800	356718300	26700	26650	26700	26650	62
562	20231110	104700	355064400	26700	26700	26700	26700	35
563	20231110	104600	354129900	26700	26600	26700	26600	1510
564	20231110	104500	313943850	26600	26600	26600	26600	29
565	20231110	104400	313172450	26600	26600	26600	26600	55
566	20231110	104300	311709450	26600	26600	26600	26600	84
567	20231110	104200	309475050	26600	26600	26600	26550	15
568	20231110	104100	309076100	26600	26600	26600	26600	49
569	20231110	104000	307772700	26600	26600	26600	26600	5
570	20231110	103900	307639700	26600	26550	26600	26550	19
571	20231110	103800	307135000	26600	26550	26600	26550	48
572	20231110	103700	305860200	26550	26600	26600	26550	11
573	20231110	103600	305567750	26600	26600	26600	26550	45
574	20231110	103500	304372250	26550	26600	26600	26550	25
575	20231110	103400	303708250	26550	26600	26600	26550	28
576	20231110	103300	302963500	26600	26600	26600	26600	13
577	20231110	103200	302617700	26550	26550	26550	26550	90
578	20231110	103100	300228200	26600	26550	26600	26550	6
579	20231110	103000	300068800	26550	26600	26600	26550	63
580	20231110	102900	298394300	26600	26600	26600	26600	27
581	20231110	102800	297676100	26600	26600	26600	26600	47
582	20231110	102700	296425900	26550	26550	26600	26550	1030
583	20231110	102600	269073300	26550	26550	26550	26550	27
584	20231110	102500	268356450	26550	26550	26550	26550	2
585	20231110	102400	268303350	26500	26550	26550	26500	63
586	20231110	102300	266633450	26550	26550	26550	26500	55
587	20231110	102200	265174050	26550	26600	26600	26550	8
588	20231110	102100	264961400	26600	26400	26600	26400	982
589	20231110	102000	238949550	26450	26450	26450	26450	246
590	20231110	101900	232442850	26400	26450	26450	26400	37
591	20231110	101800	231464700	26450	26450	26450	26450	17
592	20231110	101700	231015050	26450	26450	26450	26450	44
593	20231110	101600	229851250	26450	26450	26450	26450	5
594	20231110	101500	229719000	26500	26450	26500	26450	203
595	20231110	101400	224349500	26450	26450	26450	26450	7
596	20231110	101300	224164350	26500	26500	26500	26500	190
597	20231110	101200	219129350	26500	26400	26500	26400	275
598	20231110	101100	211855500	26400	26300	26400	26300	41
599	20231110	101000	210776700	26400	26400	26400	26400	5
600	20231110	100900	210644700	26400	26400	26400	26400	0
601	20231110	100800	210644700	26400	26400	26400	26350	120
602	20231110	100700	207478500	26350	26350	26350	26350	65
603	20231110	100600	205765750	26300	26400	26400	26300	26
604	20231110	100500	205080400	26400	26400	26400	26400	0
605	20231110	100400	205080400	26400	26400	26400	26400	43
606	20231110	100300	203945200	26400	26350	26400	26350	11
607	20231110	100200	203655300	26300	26350	26350	26300	37
608	20231110	100100	202682150	26300	26300	26300	26300	26
609	20231110	100000	201998350	26300	26300	26300	26300	46
610	20231110	095900	200788550	26300	26550	26550	26300	50
611	20231110	095800	199473300	26400	26150	26400	26150	192
612	20231110	095700	194441300	26150	26200	26200	26150	67
613	20231110	095600	192688950	26250	26250	26250	26250	0
614	20231110	095500	192688950	26250	26150	26250	26150	422
615	20231110	095400	181645650	26150	26150	26150	26150	30
616	20231110	095300	180861150	26150	26150	26150	26150	6
617	20231110	095200	180704250	26150	26100	26150	26100	32
618	20231110	095100	179868950	26000	26000	26000	26000	4
619	20231110	095000	179764950	26000	26100	26100	26000	4
620	20231110	094900	179660650	26100	26050	26100	26050	17
621	20231110	094800	179217700	26100	26100	26100	26100	0
622	20231110	094700	179217700	26100	26100	26100	26000	403
623	20231110	094600	168721500	26150	26150	26150	26150	4
624	20231110	094500	168616900	26150	26150	26150	26150	0
625	20231110	094400	168616900	26150	26150	26150	26150	0
626	20231110	094300	168616900	26150	26150	26150	26150	0
627	20231110	094200	168616900	26150	26150	26150	26150	6
628	20231110	094100	168460000	26100	26100	26100	26100	18
629	20231110	094000	167990200	26100	26100	26100	26100	1
630	20231110	093900	167964100	26100	26100	26100	26100	3
631	20231110	093800	167885800	26000	26150	26150	26000	58
632	20231110	093700	166377500	26050	26000	26050	26000	178
633	20231110	093600	161748500	26000	26000	26050	26000	113
634	20231110	093500	158810300	26050	26000	26050	26000	5
635	20231110	093400	158680200	26000	26000	26000	26000	21
636	20231110	093300	158134200	26000	26050	26100	26000	1064
637	20231110	093200	130452800	26050	26150	26200	26050	76
638	20231110	093100	128468350	26050	26100	26150	26050	13
639	20231110	093000	128129000	26000	26050	26050	26000	192
640	20231110	092900	123127750	26050	26050	26050	26050	22
641	20231110	092800	122554650	26100	26100	26100	26100	5
642	20231110	092700	122424150	26050	26050	26050	26050	230
643	20231110	092600	116432650	26100	26100	26100	26100	200
644	20231110	092500	111212650	26100	26000	26100	26000	539
645	20231110	092400	97171900	26000	26050	26050	26000	182
646	20231110	092300	92439750	26050	26000	26050	26000	57
647	20231110	092200	90957200	26050	26050	26050	26050	18
648	20231110	092100	90488300	26050	26050	26050	26050	2
649	20231110	092000	90436200	26050	26050	26050	26050	39
650	20231110	091900	89420250	26050	26050	26050	26050	37
651	20231110	091800	88456400	26050	26050	26050	26050	62
652	20231110	091700	86841300	26000	26300	26300	26000	152
653	20231110	091600	82879250	26150	26150	26150	26150	0
654	20231110	091500	82879250	26150	26150	26150	26150	0
655	20231110	091400	82879250	26150	26150	26150	26150	182
656	20231110	091300	78119950	26100	26100	26100	26100	151
657	20231110	091200	74178850	26100	26200	26200	26100	107
658	20231110	091100	71385250	26100	26200	26200	26100	61
659	20231110	091000	69791550	26200	26150	26200	26050	1613
660	20231110	090900	27727000	26200	26200	26200	26150	82
661	20231110	090800	25582450	26200	26200	26250	26200	44
662	20231110	090700	24429400	26200	26300	26300	26200	110
663	20231110	090600	21543850	26350	26350	26350	26350	0
664	20231110	090500	21543850	26350	26350	26350	26350	0
665	20231110	090400	21543850	26350	26350	26350	26350	10
666	20231110	090300	21280350	26300	26300	26300	26300	280
667	20231110	090200	13916350	26250	26250	26250	26250	1
668	20231110	090100	13890100	26150	26150	26150	26150	0
669	20231110	090000	13890100	26150	26100	26150	26100	532