KissMeData/322000/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	210700	646022800	23400	23400	23400	23400	668
3	20231109	210600	646022800	23400	23400	23400	23400	0
4	20231109	210500	646022800	23400	23400	23400	23400	0
5	20231109	210400	646022800	23400	23400	23400	23400	0
6	20231109	210300	646022800	23400	23400	23400	23400	0
7	20231109	210200	646022800	23400	23400	23400	23400	0
8	20231109	210100	646022800	23400	23400	23400	23400	0
9	20231109	210000	646022800	23400	23400	23400	23400	0
10	20231109	205900	646022800	23400	23400	23400	23400	0
11	20231109	205800	646022800	23400	23400	23400	23400	0
12	20231109	205700	646022800	23400	23400	23400	23400	0
13	20231109	205600	646022800	23400	23400	23400	23400	0
14	20231109	205500	646022800	23400	23400	23400	23400	0
15	20231109	205400	646022800	23400	23400	23400	23400	0
16	20231109	205300	646022800	23400	23400	23400	23400	0
17	20231109	205200	646022800	23400	23400	23400	23400	0
18	20231109	205100	646022800	23400	23400	23400	23400	0
19	20231109	205000	646022800	23400	23400	23400	23400	0
20	20231109	204900	646022800	23400	23400	23400	23400	0
21	20231109	204800	646022800	23400	23400	23400	23400	0
22	20231109	204700	646022800	23400	23400	23400	23400	0
23	20231109	204600	646022800	23400	23400	23400	23400	0
24	20231109	204500	646022800	23400	23400	23400	23400	0
25	20231109	204400	646022800	23400	23400	23400	23400	0
26	20231109	204300	646022800	23400	23400	23400	23400	0
27	20231109	204200	646022800	23400	23400	23400	23400	0
28	20231109	204100	646022800	23400	23400	23400	23400	0
29	20231109	204000	646022800	23400	23400	23400	23400	0
30	20231109	203900	646022800	23400	23400	23400	23400	0
31	20231109	203800	646022800	23400	23400	23400	23400	0
32	20231109	203700	646022800	23400	23400	23400	23400	668
33	20231109	203600	646022800	23400	23400	23400	23400	0
34	20231109	203500	646022800	23400	23400	23400	23400	0
35	20231109	203400	646022800	23400	23400	23400	23400	0
36	20231109	203300	646022800	23400	23400	23400	23400	0
37	20231109	203200	646022800	23400	23400	23400	23400	0
38	20231109	203100	646022800	23400	23400	23400	23400	0
39	20231109	203000	646022800	23400	23400	23400	23400	0
40	20231109	202900	646022800	23400	23400	23400	23400	0
41	20231109	202800	646022800	23400	23400	23400	23400	0
42	20231109	202700	646022800	23400	23400	23400	23400	0
43	20231109	202600	646022800	23400	23400	23400	23400	0
44	20231109	202500	646022800	23400	23400	23400	23400	0
45	20231109	202400	646022800	23400	23400	23400	23400	0
46	20231109	202300	646022800	23400	23400	23400	23400	0
47	20231109	202200	646022800	23400	23400	23400	23400	0
48	20231109	202100	646022800	23400	23400	23400	23400	0
49	20231109	202000	646022800	23400	23400	23400	23400	0
50	20231109	201900	646022800	23400	23400	23400	23400	0
51	20231109	201800	646022800	23400	23400	23400	23400	0
52	20231109	201700	646022800	23400	23400	23400	23400	0
53	20231109	201600	646022800	23400	23400	23400	23400	0
54	20231109	201500	646022800	23400	23400	23400	23400	0
55	20231109	201400	646022800	23400	23400	23400	23400	0
56	20231109	201300	646022800	23400	23400	23400	23400	0
57	20231109	201200	646022800	23400	23400	23400	23400	0
58	20231109	201100	646022800	23400	23400	23400	23400	0
59	20231109	201000	646022800	23400	23400	23400	23400	0
60	20231109	200900	646022800	23400	23400	23400	23400	0
61	20231109	200800	646022800	23400	23400	23400	23400	0
62	20231109	200700	646022800	23400	23400	23400	23400	668
63	20231109	200600	646022800	23400	23400	23400	23400	0
64	20231109	200500	646022800	23400	23400	23400	23400	0
65	20231109	200400	646022800	23400	23400	23400	23400	0
66	20231109	200300	646022800	23400	23400	23400	23400	0
67	20231109	200200	646022800	23400	23400	23400	23400	0
68	20231109	200100	646022800	23400	23400	23400	23400	0
69	20231109	200000	646022800	23400	23400	23400	23400	0
70	20231109	195900	646022800	23400	23400	23400	23400	0
71	20231109	195800	646022800	23400	23400	23400	23400	0
72	20231109	195700	646022800	23400	23400	23400	23400	0
73	20231109	195600	646022800	23400	23400	23400	23400	0
74	20231109	195500	646022800	23400	23400	23400	23400	0
75	20231109	195400	646022800	23400	23400	23400	23400	0
76	20231109	195300	646022800	23400	23400	23400	23400	0
77	20231109	195200	646022800	23400	23400	23400	23400	0
78	20231109	195100	646022800	23400	23400	23400	23400	0
79	20231109	195000	646022800	23400	23400	23400	23400	0
80	20231109	194900	646022800	23400	23400	23400	23400	0
81	20231109	194800	646022800	23400	23400	23400	23400	0
82	20231109	194700	646022800	23400	23400	23400	23400	0
83	20231109	194600	646022800	23400	23400	23400	23400	0
84	20231109	194500	646022800	23400	23400	23400	23400	0
85	20231109	194400	646022800	23400	23400	23400	23400	0
86	20231109	194300	646022800	23400	23400	23400	23400	0
87	20231109	194200	646022800	23400	23400	23400	23400	0
88	20231109	194100	646022800	23400	23400	23400	23400	0
89	20231109	194000	646022800	23400	23400	23400	23400	0
90	20231109	193900	646022800	23400	23400	23400	23400	0
91	20231109	193800	646022800	23400	23400	23400	23400	0
92	20231109	193700	646022800	23400	23400	23400	23400	668
93	20231109	193600	646022800	23400	23400	23400	23400	0
94	20231109	193500	646022800	23400	23400	23400	23400	0
95	20231109	193400	646022800	23400	23400	23400	23400	0
96	20231109	193300	646022800	23400	23400	23400	23400	0
97	20231109	193200	646022800	23400	23400	23400	23400	0
98	20231109	193100	646022800	23400	23400	23400	23400	0
99	20231109	193000	646022800	23400	23400	23400	23400	0
100	20231109	192900	646022800	23400	23400	23400	23400	0
101	20231109	192800	646022800	23400	23400	23400	23400	0
102	20231109	192700	646022800	23400	23400	23400	23400	0
103	20231109	192600	646022800	23400	23400	23400	23400	0
104	20231109	192500	646022800	23400	23400	23400	23400	0
105	20231109	192400	646022800	23400	23400	23400	23400	0
106	20231109	192300	646022800	23400	23400	23400	23400	0
107	20231109	192200	646022800	23400	23400	23400	23400	0
108	20231109	192100	646022800	23400	23400	23400	23400	0
109	20231109	192000	646022800	23400	23400	23400	23400	0
110	20231109	191900	646022800	23400	23400	23400	23400	0
111	20231109	191800	646022800	23400	23400	23400	23400	0
112	20231109	191700	646022800	23400	23400	23400	23400	0
113	20231109	191600	646022800	23400	23400	23400	23400	0
114	20231109	191500	646022800	23400	23400	23400	23400	0
115	20231109	191400	646022800	23400	23400	23400	23400	0
116	20231109	191300	646022800	23400	23400	23400	23400	0
117	20231109	191200	646022800	23400	23400	23400	23400	0
118	20231109	191100	646022800	23400	23400	23400	23400	0
119	20231109	191000	646022800	23400	23400	23400	23400	0
120	20231109	190900	646022800	23400	23400	23400	23400	0
121	20231109	190800	646022800	23400	23400	23400	23400	0
122	20231109	190700	646022800	23400	23400	23400	23400	668
123	20231109	190600	646022800	23400	23400	23400	23400	0
124	20231109	190500	646022800	23400	23400	23400	23400	0
125	20231109	190400	646022800	23400	23400	23400	23400	0
126	20231109	190300	646022800	23400	23400	23400	23400	0
127	20231109	190200	646022800	23400	23400	23400	23400	0
128	20231109	190100	646022800	23400	23400	23400	23400	0
129	20231109	190000	646022800	23400	23400	23400	23400	0
130	20231109	185900	646022800	23400	23400	23400	23400	0
131	20231109	185800	646022800	23400	23400	23400	23400	0
132	20231109	185700	646022800	23400	23400	23400	23400	0
133	20231109	185600	646022800	23400	23400	23400	23400	0
134	20231109	185500	646022800	23400	23400	23400	23400	0
135	20231109	185400	646022800	23400	23400	23400	23400	0
136	20231109	185300	646022800	23400	23400	23400	23400	0
137	20231109	185200	646022800	23400	23400	23400	23400	0
138	20231109	185100	646022800	23400	23400	23400	23400	0
139	20231109	185000	646022800	23400	23400	23400	23400	0
140	20231109	184900	646022800	23400	23400	23400	23400	0
141	20231109	184800	646022800	23400	23400	23400	23400	0
142	20231109	184700	646022800	23400	23400	23400	23400	0
143	20231109	184600	646022800	23400	23400	23400	23400	0
144	20231109	184500	646022800	23400	23400	23400	23400	0
145	20231109	184400	646022800	23400	23400	23400	23400	0
146	20231109	184300	646022800	23400	23400	23400	23400	0
147	20231109	184200	646022800	23400	23400	23400	23400	0
148	20231109	184100	646022800	23400	23400	23400	23400	0
149	20231109	184000	646022800	23400	23400	23400	23400	0
150	20231109	183900	646022800	23400	23400	23400	23400	0
151	20231109	183800	646022800	23400	23400	23400	23400	0
152	20231109	183700	646022800	23400	23400	23400	23400	668
153	20231109	183600	646022800	23400	23400	23400	23400	0
154	20231109	183500	646022800	23400	23400	23400	23400	0
155	20231109	183400	646022800	23400	23400	23400	23400	0
156	20231109	183300	646022800	23400	23400	23400	23400	0
157	20231109	183200	646022800	23400	23400	23400	23400	0
158	20231109	183100	646022800	23400	23400	23400	23400	0
159	20231109	183000	646022800	23400	23400	23400	23400	0
160	20231109	182900	646022800	23400	23400	23400	23400	0
161	20231109	182800	646022800	23400	23400	23400	23400	0
162	20231109	182700	646022800	23400	23400	23400	23400	0
163	20231109	182600	646022800	23400	23400	23400	23400	0
164	20231109	182500	646022800	23400	23400	23400	23400	0
165	20231109	182400	646022800	23400	23400	23400	23400	0
166	20231109	182300	646022800	23400	23400	23400	23400	0
167	20231109	182200	646022800	23400	23400	23400	23400	0
168	20231109	182100	646022800	23400	23400	23400	23400	0
169	20231109	182000	646022800	23400	23400	23400	23400	0
170	20231109	181900	646022800	23400	23400	23400	23400	0
171	20231109	181800	646022800	23400	23400	23400	23400	0
172	20231109	181700	646022800	23400	23400	23400	23400	0
173	20231109	181600	646022800	23400	23400	23400	23400	0
174	20231109	181500	646022800	23400	23400	23400	23400	0
175	20231109	181400	646022800	23400	23400	23400	23400	0
176	20231109	181300	646022800	23400	23400	23400	23400	0
177	20231109	181200	646022800	23400	23400	23400	23400	0
178	20231109	181100	646022800	23400	23400	23400	23400	0
179	20231109	181000	646022800	23400	23400	23400	23400	0
180	20231109	180900	646022800	23400	23400	23400	23400	0
181	20231109	180800	646022800	23400	23400	23400	23400	0
182	20231109	180700	646022800	23400	23400	23400	23400	668
183	20231109	180600	646022800	23400	23400	23400	23400	0
184	20231109	180500	646022800	23400	23400	23400	23400	0
185	20231109	180400	646022800	23400	23400	23400	23400	0
186	20231109	180300	646022800	23400	23400	23400	23400	0
187	20231109	180200	646022800	23400	23400	23400	23400	0
188	20231109	180100	646022800	23400	23400	23400	23400	0
189	20231109	180000	646022800	23400	23400	23400	23400	0
190	20231109	175900	646022800	23400	23400	23400	23400	0
191	20231109	175800	646022800	23400	23400	23400	23400	0
192	20231109	175700	646022800	23400	23400	23400	23400	0
193	20231109	175600	646022800	23400	23400	23400	23400	0
194	20231109	175500	646022800	23400	23400	23400	23400	0
195	20231109	175400	646022800	23400	23400	23400	23400	0
196	20231109	175300	646022800	23400	23400	23400	23400	0
197	20231109	175200	646022800	23400	23400	23400	23400	0
198	20231109	175100	646022800	23400	23400	23400	23400	0
199	20231109	175000	646022800	23400	23400	23400	23400	0
200	20231109	174900	646022800	23400	23400	23400	23400	0
201	20231109	174800	646022800	23400	23400	23400	23400	0
202	20231109	174700	646022800	23400	23400	23400	23400	0
203	20231109	174600	646022800	23400	23400	23400	23400	0
204	20231109	174500	646022800	23400	23400	23400	23400	0
205	20231109	174400	646022800	23400	23400	23400	23400	0
206	20231109	174300	646022800	23400	23400	23400	23400	0
207	20231109	174200	646022800	23400	23400	23400	23400	0
208	20231109	174100	646022800	23400	23400	23400	23400	0
209	20231109	174000	646022800	23400	23400	23400	23400	0
210	20231109	173900	646022800	23400	23400	23400	23400	0
211	20231109	173800	646022800	23400	23400	23400	23400	0
212	20231109	173700	646022800	23400	23400	23400	23400	668
213	20231109	173600	646022800	23400	23400	23400	23400	0
214	20231109	173500	646022800	23400	23400	23400	23400	0
215	20231109	173400	646022800	23400	23400	23400	23400	0
216	20231109	173300	646022800	23400	23400	23400	23400	0
217	20231109	173200	646022800	23400	23400	23400	23400	0
218	20231109	173100	646022800	23400	23400	23400	23400	0
219	20231109	173000	646022800	23400	23400	23400	23400	0
220	20231109	172900	646022800	23400	23400	23400	23400	0
221	20231109	172800	646022800	23400	23400	23400	23400	0
222	20231109	172700	646022800	23400	23400	23400	23400	0
223	20231109	172600	646022800	23400	23400	23400	23400	0
224	20231109	172500	646022800	23400	23400	23400	23400	0
225	20231109	172400	646022800	23400	23400	23400	23400	0
226	20231109	172300	646022800	23400	23400	23400	23400	0
227	20231109	172200	646022800	23400	23400	23400	23400	0
228	20231109	172100	646022800	23400	23400	23400	23400	0
229	20231109	172000	646022800	23400	23400	23400	23400	0
230	20231109	171900	646022800	23400	23400	23400	23400	0
231	20231109	171800	646022800	23400	23400	23400	23400	0
232	20231109	171700	646022800	23400	23400	23400	23400	0
233	20231109	171600	646022800	23400	23400	23400	23400	0
234	20231109	171500	646022800	23400	23400	23400	23400	0
235	20231109	171400	646022800	23400	23400	23400	23400	0
236	20231109	171300	646022800	23400	23400	23400	23400	0
237	20231109	171200	646022800	23400	23400	23400	23400	0
238	20231109	171100	646022800	23400	23400	23400	23400	0
239	20231109	171000	646022800	23400	23400	23400	23400	0
240	20231109	170900	646022800	23400	23400	23400	23400	0
241	20231109	170800	646022800	23400	23400	23400	23400	0
242	20231109	170700	646022800	23400	23400	23400	23400	668
243	20231109	170600	646022800	23400	23400	23400	23400	0
244	20231109	170500	646022800	23400	23400	23400	23400	0
245	20231109	170400	646022800	23400	23400	23400	23400	0
246	20231109	170300	646022800	23400	23400	23400	23400	0
247	20231109	170200	646022800	23400	23400	23400	23400	0
248	20231109	170100	646022800	23400	23400	23400	23400	0
249	20231109	170000	646022800	23400	23400	23400	23400	0
250	20231109	165900	646022800	23400	23400	23400	23400	0
251	20231109	165800	646022800	23400	23400	23400	23400	0
252	20231109	165700	646022800	23400	23400	23400	23400	0
253	20231109	165600	646022800	23400	23400	23400	23400	0
254	20231109	165500	646022800	23400	23400	23400	23400	0
255	20231109	165400	646022800	23400	23400	23400	23400	0
256	20231109	165300	646022800	23400	23400	23400	23400	0
257	20231109	165200	646022800	23400	23400	23400	23400	0
258	20231109	165100	646022800	23400	23400	23400	23400	0
259	20231109	165000	646022800	23400	23400	23400	23400	0
260	20231109	164900	646022800	23400	23400	23400	23400	0
261	20231109	164800	646022800	23400	23400	23400	23400	0
262	20231109	164700	646022800	23400	23400	23400	23400	0
263	20231109	164600	646022800	23400	23400	23400	23400	0
264	20231109	164500	646022800	23400	23400	23400	23400	0
265	20231109	164400	646022800	23400	23400	23400	23400	0
266	20231109	164300	646022800	23400	23400	23400	23400	0
267	20231109	164200	646022800	23400	23400	23400	23400	0
268	20231109	164100	646022800	23400	23400	23400	23400	0
269	20231109	164000	646022800	23400	23400	23400	23400	0
270	20231109	163900	646022800	23400	23400	23400	23400	0
271	20231109	163800	646022800	23400	23400	23400	23400	0
272	20231109	163700	646022800	23400	23400	23400	23400	668
273	20231109	163600	646022800	23400	23400	23400	23400	0
274	20231109	163500	646022800	23400	23400	23400	23400	0
275	20231109	163400	646022800	23400	23400	23400	23400	0
276	20231109	163300	646022800	23400	23400	23400	23400	0
277	20231109	163200	646022800	23400	23400	23400	23400	0
278	20231109	163100	646022800	23400	23400	23400	23400	0
279	20231109	163000	646022800	23400	23400	23400	23400	0
280	20231109	162900	646022800	23400	23400	23400	23400	0
281	20231109	162800	646022800	23400	23400	23400	23400	0
282	20231109	162700	646022800	23400	23400	23400	23400	0
283	20231109	162600	646022800	23400	23400	23400	23400	0
284	20231109	162500	646022800	23400	23400	23400	23400	0
285	20231109	162400	646022800	23400	23400	23400	23400	0
286	20231109	162300	646022800	23400	23400	23400	23400	0
287	20231109	162200	646022800	23400	23400	23400	23400	0
288	20231109	162100	646022800	23400	23400	23400	23400	0
289	20231109	162000	646022800	23400	23400	23400	23400	0
290	20231109	161900	646022800	23400	23400	23400	23400	0
291	20231109	161800	646022800	23400	23400	23400	23400	0
292	20231109	161700	646022800	23400	23400	23400	23400	0
293	20231109	161600	646022800	23400	23400	23400	23400	0
294	20231109	161500	646022800	23400	23400	23400	23400	0
295	20231109	161400	646022800	23400	23400	23400	23400	0
296	20231109	161300	646022800	23400	23400	23400	23400	0
297	20231109	161200	646022800	23400	23400	23400	23400	0
298	20231109	161100	646022800	23400	23400	23400	23400	0
299	20231109	161000	646022800	23400	23400	23400	23400	0
300	20231109	160900	646022800	23400	23400	23400	23400	0
301	20231109	160800	646022800	23400	23400	23400	23400	0
302	20231109	160700	646022800	23400	23400	23400	23400	668
303	20231109	160600	646022800	23400	23400	23400	23400	0
304	20231109	160500	646022800	23400	23400	23400	23400	0
305	20231109	160400	646022800	23400	23400	23400	23400	0
306	20231109	160300	646022800	23400	23400	23400	23400	0
307	20231109	160200	646022800	23400	23400	23400	23400	0
308	20231109	160100	646022800	23400	23400	23400	23400	0
309	20231109	160000	646022800	23400	23400	23400	23400	0
310	20231109	155900	646022800	23400	23400	23400	23400	0
311	20231109	155800	646022800	23400	23400	23400	23400	0
312	20231109	155700	646022800	23400	23400	23400	23400	0
313	20231109	155600	646022800	23400	23400	23400	23400	0
314	20231109	155500	646022800	23400	23400	23400	23400	0
315	20231109	155400	646022800	23400	23400	23400	23400	0
316	20231109	155300	646022800	23400	23400	23400	23400	0
317	20231109	155200	646022800	23400	23400	23400	23400	0
318	20231109	155100	646022800	23400	23400	23400	23400	0
319	20231109	155000	646022800	23400	23400	23400	23400	0
320	20231109	154900	646022800	23400	23400	23400	23400	0
321	20231109	154800	646022800	23400	23400	23400	23400	0
322	20231109	154700	646022800	23400	23400	23400	23400	0
323	20231109	154600	646022800	23400	23400	23400	23400	0
324	20231109	154500	646022800	23400	23400	23400	23400	0
325	20231109	154400	646022800	23400	23400	23400	23400	0
326	20231109	154300	646022800	23400	23400	23400	23400	0
327	20231109	154200	646022800	23400	23400	23400	23400	0
328	20231109	154100	646022800	23400	23400	23400	23400	0
329	20231109	154000	646022800	23400	23400	23400	23400	0
330	20231109	153900	646022800	23400	23400	23400	23400	0
331	20231109	153800	646022800	23400	23400	23400	23400	0
332	20231109	153700	646022800	23400	23400	23400	23400	668
333	20231109	153600	646022800	23400	23400	23400	23400	0
334	20231109	153500	646022800	23400	23400	23400	23400	0
335	20231109	153400	646022800	23400	23400	23400	23400	0
336	20231109	153300	646022800	23400	23400	23400	23400	0
337	20231109	153200	646022800	23400	23400	23400	23400	0
338	20231109	153100	646022800	23400	23400	23400	23400	0
339	20231109	153000	646022800	23400	23400	23400	23400	668
340	20231109	152900	630391600	23300	23300	23300	23300	0
341	20231109	152800	630391600	23300	23300	23300	23300	0
342	20231109	152700	630391600	23300	23300	23300	23300	0
343	20231109	152600	630391600	23300	23300	23300	23300	0
344	20231109	152500	630391600	23300	23300	23300	23300	0
345	20231109	152400	630391600	23300	23300	23300	23300	0
346	20231109	152300	630391600	23300	23300	23300	23300	0
347	20231109	152200	630391600	23300	23300	23300	23300	0
348	20231109	152100	630391600	23300	23300	23300	23300	0
349	20231109	152000	630391600	23300	23300	23300	23300	0
350	20231109	151900	630391600	23300	23250	23300	23100	237
351	20231109	151800	624887900	23250	23100	23300	23100	354
352	20231109	151700	616663900	23100	23150	23150	23100	545
353	20231109	151600	604070950	23250	23250	23250	23250	198
354	20231109	151500	599467450	23150	23250	23250	23150	116
355	20231109	151400	596781300	23250	23250	23250	23250	4
356	20231109	151300	596688300	23150	23150	23250	23150	28
357	20231109	151200	596040000	23200	23250	23250	23200	103
358	20231109	151100	593650350	23200	23200	23200	23200	17
359	20231109	151000	593255950	23250	23150	23250	23150	13
360	20231109	150900	592953900	23150	23150	23250	23150	102
361	20231109	150800	590592500	23250	23200	23250	23200	11
362	20231109	150700	590337200	23200	23250	23250	23150	33
363	20231109	150600	589571650	23150	23150	23250	23150	5
364	20231109	150500	589455600	23250	23250	23250	23250	15
365	20231109	150400	589106850	23250	23200	23250	23200	67
366	20231109	150300	587552400	23250	23250	23250	23250	6
367	20231109	150200	587412900	23250	23200	23250	23200	53
368	20231109	150100	586183100	23250	23300	23300	23250	52
369	20231109	150000	584974050	23300	23200	23300	23200	5
370	20231109	145900	584857700	23300	23300	23300	23300	0
371	20231109	145800	584857700	23300	23300	23300	23300	0
372	20231109	145700	584857700	23300	23300	23300	23300	2
373	20231109	145600	584811100	23300	23300	23300	23300	1
374	20231109	145500	584787800	23250	23250	23250	23250	1
375	20231109	145400	584764550	23300	23300	23300	23300	0
376	20231109	145300	584764550	23300	23300	23300	23300	4
377	20231109	145200	584671350	23300	23300	23300	23300	5
378	20231109	145100	584554850	23300	23350	23350	23300	51
379	20231109	145000	583366000	23400	23400	23400	23400	2
380	20231109	144900	583319200	23400	23250	23400	23250	72
381	20231109	144800	581643700	23250	23200	23250	23050	200
382	20231109	144700	577000350	23200	23250	23250	23200	631
383	20231109	144600	562351150	23100	23250	23350	23100	1658
384	20231109	144500	523859600	23100	23350	23400	23100	940
385	20231109	144400	502134700	23400	23200	23400	23100	525
386	20231109	144300	489941750	23250	23250	23250	23250	2
387	20231109	144200	489895250	23300	23300	23300	23300	0
388	20231109	144100	489895250	23300	23300	23300	23300	0
389	20231109	144000	489895250	23300	23250	23300	23250	29
390	20231109	143900	489220850	23300	23300	23300	23300	0
391	20231109	143800	489220850	23300	23300	23300	23300	0
392	20231109	143700	489220850	23300	23300	23300	23300	2
393	20231109	143600	489174250	23300	23300	23300	23300	1
394	20231109	143500	489150950	23300	23300	23300	23300	6
395	20231109	143400	489011150	23250	23350	23350	23250	17
396	20231109	143300	488615450	23350	23300	23350	23300	12
397	20231109	143200	488335750	23300	23150	23350	23100	790
398	20231109	143100	470007450	23100	23200	23250	23100	118
399	20231109	143000	467278550	23200	23200	23200	23200	3
400	20231109	142900	467208950	23250	23250	23250	23250	1
401	20231109	142800	467185700	23100	23100	23100	23100	0
402	20231109	142700	467185700	23100	23100	23250	23100	23
403	20231109	142600	466654250	23250	23200	23250	23100	23
404	20231109	142500	466122150	23250	23250	23250	23250	100
405	20231109	142400	463797150	23250	23250	23250	23250	0
406	20231109	142300	463797150	23250	23250	23250	23250	1
407	20231109	142200	463773900	23250	23250	23250	23250	6
408	20231109	142100	463634400	23150	23150	23150	23150	4
409	20231109	142000	463541800	23250	23250	23250	23250	0
410	20231109	141900	463541800	23250	23250	23250	23250	0
411	20231109	141800	463541800	23250	23250	23250	23250	1
412	20231109	141700	463518550	23250	23250	23250	23250	2
413	20231109	141600	463472050	23250	23250	23250	23250	41
414	20231109	141500	462518800	23100	23100	23100	23100	1
415	20231109	141400	462495700	23200	23200	23200	23200	2
416	20231109	141300	462449300	23200	23200	23200	23200	4
417	20231109	141200	462356500	23200	23200	23200	23200	0
418	20231109	141100	462356500	23200	23200	23200	23200	68
419	20231109	141000	460778900	23250	23250	23250	23250	0
420	20231109	140900	460778900	23250	23250	23250	23250	1
421	20231109	140800	460755650	23100	23250	23250	23100	2
422	20231109	140700	460709300	23100	23100	23100	23100	17
423	20231109	140600	460316600	23100	23100	23100	23100	2
424	20231109	140500	460270400	23100	23150	23150	23100	96
425	20231109	140400	458052300	23250	23250	23250	23250	5
426	20231109	140300	457936050	23150	23150	23150	23150	1
427	20231109	140200	457912900	23150	23250	23250	23150	116
428	20231109	140100	455227300	23250	23250	23250	23250	1
429	20231109	140000	455204050	23250	23250	23250	23250	0
430	20231109	135900	455204050	23250	23250	23250	23250	75
431	20231109	135800	453460300	23250	23250	23250	23250	50
432	20231109	135700	452297800	23250	23250	23250	23250	10
433	20231109	135600	452065300	23250	23300	23300	23050	292
434	20231109	135500	445314900	23300	23100	23300	23050	2228
435	20231109	135400	393794100	23150	23200	23200	23150	91
436	20231109	135300	391684850	23200	23150	23200	23150	152
437	20231109	135200	388163550	23100	23100	23100	23100	0
438	20231109	135100	388163550	23100	23100	23100	23100	0
439	20231109	135000	388163550	23100	23100	23100	23100	0
440	20231109	134900	388163550	23100	23200	23200	23100	5
441	20231109	134800	388047650	23100	23150	23150	23100	30
442	20231109	134700	387353900	23100	23100	23100	23100	14
443	20231109	134600	387030500	23200	23200	23200	23200	30
444	20231109	134500	386334500	23200	23200	23200	23200	1
445	20231109	134400	386311300	23200	23200	23200	23200	0
446	20231109	134300	386311300	23200	23200	23200	23200	0
447	20231109	134200	386311300	23200	23200	23200	23200	0
448	20231109	134100	386311300	23200	23200	23200	23200	0
449	20231109	134000	386311300	23200	23150	23200	23150	276
450	20231109	133900	379921700	23200	23200	23200	23200	0
451	20231109	133800	379921700	23200	23200	23200	23200	0
452	20231109	133700	379921700	23200	23200	23250	23200	10
453	20231109	133600	379689650	23200	23200	23200	23200	2
454	20231109	133500	379643250	23250	23200	23250	23200	270
455	20231109	133400	373379200	23250	23250	23250	23250	4
456	20231109	133300	373286200	23250	23250	23250	23250	9
457	20231109	133200	373076950	23250	23250	23250	23250	7
458	20231109	133100	372914200	23250	23250	23250	23250	0
459	20231109	133000	372914200	23250	23250	23250	23250	0
460	20231109	132900	372914200	23250	23250	23250	23250	1
461	20231109	132800	372890950	23200	23200	23200	23200	0
462	20231109	132700	372890950	23200	23200	23200	23200	16
463	20231109	132600	372519750	23250	23250	23250	23250	5
464	20231109	132500	372403500	23250	23250	23250	23250	1
465	20231109	132400	372380250	23250	23250	23250	23250	1
466	20231109	132300	372357000	23250	23250	23250	23250	2
467	20231109	132200	372310500	23250	23250	23250	23250	50
468	20231109	132100	371148000	23200	23200	23200	23200	1
469	20231109	132000	371124800	23200	23200	23200	23200	0
470	20231109	131900	371124800	23200	23200	23200	23200	7
471	20231109	131800	370962400	23200	23200	23200	23200	6
472	20231109	131700	370823200	23250	23250	23250	23250	0
473	20231109	131600	370823200	23250	23250	23250	23250	1
474	20231109	131500	370799950	23250	23250	23250	23250	1
475	20231109	131400	370776700	23250	23250	23250	23250	22
476	20231109	131300	370265200	23250	23250	23250	23250	0
477	20231109	131200	370265200	23250	23250	23250	23250	1
478	20231109	131100	370241950	23150	23200	23200	23150	208
479	20231109	131000	365426450	23200	23200	23200	23200	4
480	20231109	130900	365333650	23300	23300	23300	23300	0
481	20231109	130800	365333650	23300	23300	23300	23300	2
482	20231109	130700	365287050	23250	23250	23250	23250	2
483	20231109	130600	365240550	23250	23250	23250	23250	0
484	20231109	130500	365240550	23250	23250	23250	23250	0
485	20231109	130400	365240550	23250	23250	23250	23250	0
486	20231109	130300	365240550	23250	23250	23250	23250	0
487	20231109	130200	365240550	23250	23250	23250	23250	33
488	20231109	130100	364473300	23250	23250	23250	23250	3
489	20231109	130000	364403550	23250	23250	23250	23250	1
490	20231109	125900	364380300	23250	23250	23250	23250	1
491	20231109	125800	364357050	23250	23250	23250	23250	1
492	20231109	125700	364333800	23100	23200	23200	23100	6
493	20231109	125600	364194800	23200	23200	23200	23200	246
494	20231109	125500	358487600	23200	23200	23200	23200	9
495	20231109	125400	358278800	23200	23200	23200	23200	18
496	20231109	125300	357861200	23100	23100	23100	23100	0
497	20231109	125200	357861200	23100	23100	23100	23100	19
498	20231109	125100	357422300	23100	23150	23150	23100	164
499	20231109	125000	353628550	23150	23050	23150	23050	424
500	20231109	124900	343834150	23050	23050	23050	23050	264
501	20231109	124800	337748950	23100	23100	23100	23050	2000
502	20231109	124700	291549350	23100	23100	23100	23100	0
503	20231109	124600	291549350	23100	23100	23100	23100	501
504	20231109	124500	279976250	23150	23150	23150	23150	1
505	20231109	124400	279953100	23150	23150	23150	23150	0
506	20231109	124300	279953100	23150	23150	23150	23150	0
507	20231109	124200	279953100	23150	23150	23150	23150	1
508	20231109	124100	279929950	23150	23150	23200	23150	17
509	20231109	124000	279536350	23100	23100	23100	23100	92
510	20231109	123900	277411150	23150	23150	23150	23150	0
511	20231109	123800	277411150	23150	23150	23150	23150	60
512	20231109	123700	276022150	23100	23100	23100	23100	0
513	20231109	123600	276022150	23100	23100	23100	23100	0
514	20231109	123500	276022150	23100	23150	23150	23100	93
515	20231109	123400	273871200	23150	23150	23150	23150	1
516	20231109	123300	273848050	23150	23150	23150	23150	36
517	20231109	123200	273014650	23200	23200	23200	23200	20
518	20231109	123100	272550650	23200	23200	23200	23200	10
519	20231109	123000	272318650	23200	23200	23200	23200	0
520	20231109	122900	272318650	23200	23200	23200	23200	25
521	20231109	122800	271738650	23250	23250	23250	23250	1
522	20231109	122700	271715400	23250	23250	23250	23250	1
523	20231109	122600	271692150	23250	23250	23250	23250	0
524	20231109	122500	271692150	23250	23250	23250	23250	0
525	20231109	122400	271692150	23250	23250	23250	23250	0
526	20231109	122300	271692150	23250	23250	23250	23250	0
527	20231109	122200	271692150	23250	23250	23250	23250	1
528	20231109	122100	271668900	23250	23250	23250	23250	1
529	20231109	122000	271645650	23200	23200	23200	23200	0
530	20231109	121900	271645650	23200	23150	23200	23150	446
531	20231109	121800	261310750	23100	23150	23150	23100	25
532	20231109	121700	260733050	23150	23150	23150	23150	0
533	20231109	121600	260733050	23150	23150	23150	23150	2
534	20231109	121500	260686750	23150	23150	23150	23150	0
535	20231109	121400	260686750	23150	23150	23150	23150	2
536	20231109	121300	260640450	23150	23150	23150	23150	1
537	20231109	121200	260617300	23150	23150	23150	23150	0
538	20231109	121100	260617300	23150	23150	23150	23150	531
539	20231109	121000	248324650	23200	23200	23200	23200	1
540	20231109	120900	248301450	23150	23150	23150	23150	1
541	20231109	120800	248278300	23150	23150	23150	23150	13
542	20231109	120700	247977350	23200	23200	23200	23200	3
543	20231109	120600	247907750	23150	23150	23200	23150	67
544	20231109	120500	246356450	23200	23200	23200	23200	1
545	20231109	120400	246333250	23200	23200	23200	23200	101
546	20231109	120300	243990050	23200	23200	23200	23200	89
547	20231109	120200	241925250	23200	23200	23200	23200	67
548	20231109	120100	240370850	23200	23250	23250	23200	33
549	20231109	120000	239605200	23250	23200	23250	23200	100
550	20231109	115900	237285150	23200	23250	23250	23200	131
551	20231109	115800	234245900	23250	23250	23250	23250	1
552	20231109	115700	234222650	23250	23250	23250	23250	0
553	20231109	115600	234222650	23250	23250	23250	23250	0
554	20231109	115500	234222650	23250	23250	23250	23250	15
555	20231109	115400	233873900	23300	23300	23300	23300	1
556	20231109	115300	233850600	23200	23200	23200	23200	3
557	20231109	115200	233781000	23300	23300	23300	23300	1
558	20231109	115100	233757700	23300	23300	23300	23300	0
559	20231109	115000	233757700	23300	23300	23300	23300	39
560	20231109	114900	232849000	23300	23300	23300	23300	0
561	20231109	114800	232849000	23300	23200	23300	23200	17
562	20231109	114700	232454500	23300	23200	23300	23200	21
563	20231109	114600	231966900	23350	23350	23350	23350	0
564	20231109	114500	231966900	23350	23250	23350	23250	4
565	20231109	114400	231873800	23350	23300	23350	23300	61
566	20231109	114300	230452450	23300	23300	23300	23300	0
567	20231109	114200	230452450	23300	23300	23300	23300	40
568	20231109	114100	229520450	23300	23300	23300	23300	1
569	20231109	114000	229497150	23350	23350	23350	23350	0
570	20231109	113900	229497150	23350	23350	23350	23350	0
571	20231109	113800	229497150	23350	23350	23350	23350	0
572	20231109	113700	229497150	23350	23350	23350	23350	0
573	20231109	113600	229497150	23350	23350	23350	23350	0
574	20231109	113500	229497150	23350	23350	23350	23350	0
575	20231109	113400	229497150	23350	23350	23350	23350	1
576	20231109	113300	229473800	23350	23200	23350	23200	7
577	20231109	113200	229311250	23250	23250	23250	23250	0
578	20231109	113100	229311250	23250	23250	23250	23250	25
579	20231109	113000	228730000	23250	23250	23250	23250	101
580	20231109	112900	226381750	23250	23250	23250	23250	4
581	20231109	112800	226288750	23350	23300	23350	23300	7
582	20231109	112700	226125600	23350	23350	23350	23350	2
583	20231109	112600	226078900	23350	23350	23350	23350	1
584	20231109	112500	226055550	23200	23200	23200	23200	1
585	20231109	112400	226032350	23350	23350	23350	23350	7
586	20231109	112300	225868900	23350	23350	23350	23350	2
587	20231109	112200	225822200	23350	23350	23350	23350	5
588	20231109	112100	225705450	23350	23350	23350	23350	29
589	20231109	112000	225028300	23350	23350	23350	23350	1
590	20231109	111900	225004950	23350	23350	23350	23350	0
591	20231109	111800	225004950	23350	23350	23350	23350	0
592	20231109	111700	225004950	23350	23350	23350	23350	1
593	20231109	111600	224981600	23350	23350	23350	23350	1
594	20231109	111500	224958250	23350	23350	23350	23350	0
595	20231109	111400	224958250	23350	23350	23350	23350	12
596	20231109	111300	224678050	23300	23350	23350	23300	7
597	20231109	111200	224514850	23150	23200	23200	23150	100
598	20231109	111100	222197400	23350	23350	23350	23350	20
599	20231109	111000	221730400	23350	23350	23350	23350	1
600	20231109	110900	221707050	23350	23350	23350	23350	0
601	20231109	110800	221707050	23350	23350	23350	23350	0
602	20231109	110700	221707050	23350	23250	23350	23250	75
603	20231109	110600	219963100	23200	23200	23200	23200	168
604	20231109	110500	216065500	23200	23200	23200	23200	62
605	20231109	110400	214627100	23200	23200	23200	23200	1
606	20231109	110300	214603900	23200	23200	23200	23200	0
607	20231109	110200	214603900	23200	23200	23200	23200	553
608	20231109	110100	201774300	23200	23250	23250	23200	18
609	20231109	110000	201356550	23250	23250	23250	23250	21
610	20231109	105900	200868300	23200	23250	23250	23200	196
611	20231109	105800	196311350	23300	23350	23350	23300	2
612	20231109	105700	196264700	23350	23300	23350	23250	20
613	20231109	105600	195799450	23250	23250	23250	23250	15
614	20231109	105500	195450700	23300	23300	23300	23300	723
615	20231109	105400	178604800	23350	23350	23350	23350	2
616	20231109	105300	178558100	23350	23350	23350	23350	27
617	20231109	105200	177927650	23400	23400	23400	23400	0
618	20231109	105100	177927650	23400	23400	23400	23400	1
619	20231109	105000	177904250	23400	23400	23400	23400	0
620	20231109	104900	177904250	23400	23400	23400	23400	10
621	20231109	104800	177670250	23400	23400	23400	23400	8
622	20231109	104700	177483050	23300	23300	23300	23300	32
623	20231109	104600	176737450	23400	23400	23400	23400	3
624	20231109	104500	176667250	23400	23400	23400	23400	0
625	20231109	104400	176667250	23400	23400	23400	23400	3
626	20231109	104300	176597050	23400	23400	23400	23400	0
627	20231109	104200	176597050	23400	23400	23400	23400	0
628	20231109	104100	176597050	23400	23400	23400	23300	118
629	20231109	104000	173844200	23450	23400	23450	23400	153
630	20231109	103900	170263850	23450	23450	23450	23450	1
631	20231109	103800	170240400	23400	23400	23400	23400	2
632	20231109	103700	170193600	23450	23400	23450	23400	6
633	20231109	103600	170053150	23450	23400	23450	23400	29
634	20231109	103500	169374500	23400	23400	23400	23400	14
635	20231109	103400	169046900	23400	23450	23450	23400	21
636	20231109	103300	168555450	23450	23350	23450	23350	89
637	20231109	103200	166474700	23300	23300	23300	23300	11
638	20231109	103100	166218400	23300	23300	23300	23300	15
639	20231109	103000	165868900	23350	23350	23350	23350	0
640	20231109	102900	165868900	23350	23350	23350	23350	105
641	20231109	102800	163417150	23350	23350	23350	23350	1
642	20231109	102700	163393800	23350	23350	23350	23350	0
643	20231109	102600	163393800	23350	23350	23350	23350	6
644	20231109	102500	163253700	23300	23300	23300	23300	0
645	20231109	102400	163253700	23300	23300	23300	23300	0
646	20231109	102300	163253700	23300	23150	23300	23150	403
647	20231109	102200	153899500	23200	23200	23200	23200	0
648	20231109	102100	153899500	23200	23200	23200	23200	0
649	20231109	102000	153899500	23200	23150	23200	23150	19
650	20231109	101900	153459150	23200	23200	23200	23200	0
651	20231109	101800	153459150	23200	23200	23200	23200	2
652	20231109	101700	153412750	23200	23200	23200	23200	7
653	20231109	101600	153250350	23200	23200	23200	23200	13
654	20231109	101500	152948750	23200	23200	23200	23200	0
655	20231109	101400	152948750	23200	23200	23200	23200	16
656	20231109	101300	152577550	23200	23200	23200	23150	29
657	20231109	101200	151905550	23150	23200	23200	23150	43
658	20231109	101100	150908700	23200	23200	23200	23200	30
659	20231109	101000	150212700	23250	23250	23250	23250	0
660	20231109	100900	150212700	23250	23250	23250	23250	3
661	20231109	100800	150142950	23250	23250	23250	23250	1
662	20231109	100700	150119700	23250	23250	23250	23250	1
663	20231109	100600	150096450	23150	23150	23150	23150	31
664	20231109	100500	149378800	23250	23250	23250	23250	0
665	20231109	100400	149378800	23250	23150	23250	23150	472
666	20231109	100300	138451400	23150	23200	23200	23150	40
667	20231109	100200	137525350	23150	23200	23200	23150	35
668	20231109	100100	136715000	23250	23250	23250	23250	1
669	20231109	100000	136691750	23250	23200	23300	23200	559
670	20231109	095900	123721900	23200	23300	23300	23200	52
671	20231109	095800	122515400	23200	23250	23250	23150	182
672	20231109	095700	118293500	23350	23350	23350	23350	0
673	20231109	095600	118293500	23350	23350	23350	23350	1
674	20231109	095500	118270150	23250	23250	23250	23250	22
675	20231109	095400	117758650	23350	23350	23350	23350	0
676	20231109	095300	117758650	23350	23300	23350	23250	458
677	20231109	095200	107092750	23300	23300	23300	23300	66
678	20231109	095100	105554950	23400	23400	23400	23400	0
679	20231109	095000	105554950	23400	23400	23400	23400	1
680	20231109	094900	105531550	23400	23400	23400	23400	1
681	20231109	094800	105508150	23400	23400	23400	23400	3
682	20231109	094700	105437950	23400	23350	23400	23350	16
683	20231109	094600	105064300	23300	23400	23400	23300	346
684	20231109	094500	97001950	23400	23400	23400	23400	500
685	20231109	094400	85301950	23400	23400	23400	23400	0
686	20231109	094300	85301950	23400	23350	23400	23350	6
687	20231109	094200	85161650	23300	23300	23300	23300	31
688	20231109	094100	84439350	23400	23350	23400	23300	21
689	20231109	094000	83949900	23450	23450	23450	23450	1
690	20231109	093900	83926450	23500	23500	23500	23500	0
691	20231109	093800	83926450	23500	23350	23500	23350	44
692	20231109	093700	82896950	23500	23500	23500	23500	0
693	20231109	093600	82896950	23500	23500	23500	23500	6
694	20231109	093500	82755950	23500	23450	23500	23450	3
695	20231109	093400	82685550	23450	23400	23450	23400	328
696	20231109	093300	75010200	23500	23500	23500	23450	8
697	20231109	093200	74822450	23400	23400	23400	23400	96
698	20231109	093100	72576050	23400	23350	23400	23350	17
699	20231109	093000	72179050	23350	23450	23450	23350	804
700	20231109	092900	53365250	23450	23500	23500	23450	15
701	20231109	092800	53013400	23500	23500	23500	23500	1
702	20231109	092700	52989900	23500	23500	23500	23500	5
703	20231109	092600	52872400	23500	23500	23500	23500	4
704	20231109	092500	52778400	23550	23450	23550	23450	93
705	20231109	092400	50593800	23450	23450	23450	23450	4
706	20231109	092300	50500000	23450	23450	23450	23450	12
707	20231109	092200	50218600	23350	23400	23400	23350	11
708	20231109	092100	49961650	23450	23450	23450	23350	19
709	20231109	092000	49517800	23350	23450	23450	23350	33
710	20231109	091900	48745650	23450	23450	23450	23450	5
711	20231109	091800	48628400	23350	23350	23350	23350	10
712	20231109	091700	48394900	23450	23450	23450	23450	10
713	20231109	091600	48160400	23450	23450	23450	23450	1
714	20231109	091500	48136950	23200	23450	23450	23200	32
715	20231109	091400	47394000	23400	23250	23400	23250	158
716	20231109	091300	43718700	23250	23250	23250	23250	2
717	20231109	091200	43672200	23150	23200	23450	23150	176
718	20231109	091100	39593350	23200	23100	23200	23050	125
719	20231109	091000	36704700	23100	23050	23100	23050	279
720	20231109	090900	30273450	23100	23150	23150	23050	486
721	20231109	090800	19061700	23200	23250	23250	23200	59
722	20231109	090700	17691200	23350	23250	23350	23250	3
723	20231109	090600	17621300	23350	23350	23350	23350	1
724	20231109	090500	17597950	23350	23400	23400	23350	13
725	20231109	090400	17294350	23400	23400	23400	23400	0
726	20231109	090300	17294350	23400	23600	23600	23400	683
727	20231109	090200	1250150	23600	23550	23600	23550	41
728	20231109	090100	282600	23550	23550	23550	23550	1
729	20231109	090000	259050	23550	23550	23550	23550	11