KissMeData/340570/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	210900	1281338850	43750	43750	43750	43750	988
3	20231110	210800	1281338850	43750	43750	43750	43750	0
4	20231110	210700	1281338850	43750	43750	43750	43750	0
5	20231110	210600	1281338850	43750	43750	43750	43750	0
6	20231110	210500	1281338850	43750	43750	43750	43750	0
7	20231110	210400	1281338850	43750	43750	43750	43750	0
8	20231110	210300	1281338850	43750	43750	43750	43750	0
9	20231110	210200	1281338850	43750	43750	43750	43750	0
10	20231110	210100	1281338850	43750	43750	43750	43750	0
11	20231110	210000	1281338850	43750	43750	43750	43750	0
12	20231110	205900	1281338850	43750	43750	43750	43750	0
13	20231110	205800	1281338850	43750	43750	43750	43750	0
14	20231110	205700	1281338850	43750	43750	43750	43750	0
15	20231110	205600	1281338850	43750	43750	43750	43750	0
16	20231110	205500	1281338850	43750	43750	43750	43750	0
17	20231110	205400	1281338850	43750	43750	43750	43750	0
18	20231110	205300	1281338850	43750	43750	43750	43750	0
19	20231110	205200	1281338850	43750	43750	43750	43750	0
20	20231110	205100	1281338850	43750	43750	43750	43750	0
21	20231110	205000	1281338850	43750	43750	43750	43750	0
22	20231110	204900	1281338850	43750	43750	43750	43750	0
23	20231110	204800	1281338850	43750	43750	43750	43750	0
24	20231110	204700	1281338850	43750	43750	43750	43750	0
25	20231110	204600	1281338850	43750	43750	43750	43750	0
26	20231110	204500	1281338850	43750	43750	43750	43750	0
27	20231110	204400	1281338850	43750	43750	43750	43750	0
28	20231110	204300	1281338850	43750	43750	43750	43750	0
29	20231110	204200	1281338850	43750	43750	43750	43750	0
30	20231110	204100	1281338850	43750	43750	43750	43750	0
31	20231110	204000	1281338850	43750	43750	43750	43750	0
32	20231110	203900	1281338850	43750	43750	43750	43750	988
33	20231110	203800	1281338850	43750	43750	43750	43750	0
34	20231110	203700	1281338850	43750	43750	43750	43750	0
35	20231110	203600	1281338850	43750	43750	43750	43750	0
36	20231110	203500	1281338850	43750	43750	43750	43750	0
37	20231110	203400	1281338850	43750	43750	43750	43750	0
38	20231110	203300	1281338850	43750	43750	43750	43750	0
39	20231110	203200	1281338850	43750	43750	43750	43750	0
40	20231110	203100	1281338850	43750	43750	43750	43750	0
41	20231110	203000	1281338850	43750	43750	43750	43750	0
42	20231110	202900	1281338850	43750	43750	43750	43750	0
43	20231110	202800	1281338850	43750	43750	43750	43750	0
44	20231110	202700	1281338850	43750	43750	43750	43750	0
45	20231110	202600	1281338850	43750	43750	43750	43750	0
46	20231110	202500	1281338850	43750	43750	43750	43750	0
47	20231110	202400	1281338850	43750	43750	43750	43750	0
48	20231110	202300	1281338850	43750	43750	43750	43750	0
49	20231110	202200	1281338850	43750	43750	43750	43750	0
50	20231110	202100	1281338850	43750	43750	43750	43750	0
51	20231110	202000	1281338850	43750	43750	43750	43750	0
52	20231110	201900	1281338850	43750	43750	43750	43750	0
53	20231110	201800	1281338850	43750	43750	43750	43750	0
54	20231110	201700	1281338850	43750	43750	43750	43750	0
55	20231110	201600	1281338850	43750	43750	43750	43750	0
56	20231110	201500	1281338850	43750	43750	43750	43750	0
57	20231110	201400	1281338850	43750	43750	43750	43750	0
58	20231110	201300	1281338850	43750	43750	43750	43750	0
59	20231110	201200	1281338850	43750	43750	43750	43750	0
60	20231110	201100	1281338850	43750	43750	43750	43750	0
61	20231110	201000	1281338850	43750	43750	43750	43750	0
62	20231110	200900	1281338850	43750	43750	43750	43750	988
63	20231110	200800	1281338850	43750	43750	43750	43750	0
64	20231110	200700	1281338850	43750	43750	43750	43750	0
65	20231110	200600	1281338850	43750	43750	43750	43750	0
66	20231110	200500	1281338850	43750	43750	43750	43750	0
67	20231110	200400	1281338850	43750	43750	43750	43750	0
68	20231110	200300	1281338850	43750	43750	43750	43750	0
69	20231110	200200	1281338850	43750	43750	43750	43750	0
70	20231110	200100	1281338850	43750	43750	43750	43750	0
71	20231110	200000	1281338850	43750	43750	43750	43750	0
72	20231110	195900	1281338850	43750	43750	43750	43750	0
73	20231110	195800	1281338850	43750	43750	43750	43750	0
74	20231110	195700	1281338850	43750	43750	43750	43750	0
75	20231110	195600	1281338850	43750	43750	43750	43750	0
76	20231110	195500	1281338850	43750	43750	43750	43750	0
77	20231110	195400	1281338850	43750	43750	43750	43750	0
78	20231110	195300	1281338850	43750	43750	43750	43750	0
79	20231110	195200	1281338850	43750	43750	43750	43750	0
80	20231110	195100	1281338850	43750	43750	43750	43750	0
81	20231110	195000	1281338850	43750	43750	43750	43750	0
82	20231110	194900	1281338850	43750	43750	43750	43750	0
83	20231110	194800	1281338850	43750	43750	43750	43750	0
84	20231110	194700	1281338850	43750	43750	43750	43750	0
85	20231110	194600	1281338850	43750	43750	43750	43750	0
86	20231110	194500	1281338850	43750	43750	43750	43750	0
87	20231110	194400	1281338850	43750	43750	43750	43750	0
88	20231110	194300	1281338850	43750	43750	43750	43750	0
89	20231110	194200	1281338850	43750	43750	43750	43750	0
90	20231110	194100	1281338850	43750	43750	43750	43750	0
91	20231110	194000	1281338850	43750	43750	43750	43750	0
92	20231110	193900	1281338850	43750	43750	43750	43750	988
93	20231110	193800	1281338850	43750	43750	43750	43750	0
94	20231110	193700	1281338850	43750	43750	43750	43750	0
95	20231110	193600	1281338850	43750	43750	43750	43750	0
96	20231110	193500	1281338850	43750	43750	43750	43750	0
97	20231110	193400	1281338850	43750	43750	43750	43750	0
98	20231110	193300	1281338850	43750	43750	43750	43750	0
99	20231110	193200	1281338850	43750	43750	43750	43750	0
100	20231110	193100	1281338850	43750	43750	43750	43750	0
101	20231110	193000	1281338850	43750	43750	43750	43750	0
102	20231110	192900	1281338850	43750	43750	43750	43750	0
103	20231110	192800	1281338850	43750	43750	43750	43750	0
104	20231110	192700	1281338850	43750	43750	43750	43750	0
105	20231110	192600	1281338850	43750	43750	43750	43750	0
106	20231110	192500	1281338850	43750	43750	43750	43750	0
107	20231110	192400	1281338850	43750	43750	43750	43750	0
108	20231110	192300	1281338850	43750	43750	43750	43750	0
109	20231110	192200	1281338850	43750	43750	43750	43750	0
110	20231110	192100	1281338850	43750	43750	43750	43750	0
111	20231110	192000	1281338850	43750	43750	43750	43750	0
112	20231110	191900	1281338850	43750	43750	43750	43750	0
113	20231110	191800	1281338850	43750	43750	43750	43750	0
114	20231110	191700	1281338850	43750	43750	43750	43750	0
115	20231110	191600	1281338850	43750	43750	43750	43750	0
116	20231110	191500	1281338850	43750	43750	43750	43750	0
117	20231110	191400	1281338850	43750	43750	43750	43750	0
118	20231110	191300	1281338850	43750	43750	43750	43750	0
119	20231110	191200	1281338850	43750	43750	43750	43750	0
120	20231110	191100	1281338850	43750	43750	43750	43750	0
121	20231110	191000	1281338850	43750	43750	43750	43750	0
122	20231110	190900	1281338850	43750	43750	43750	43750	988
123	20231110	190800	1281338850	43750	43750	43750	43750	0
124	20231110	190700	1281338850	43750	43750	43750	43750	0
125	20231110	190600	1281338850	43750	43750	43750	43750	0
126	20231110	190500	1281338850	43750	43750	43750	43750	0
127	20231110	190400	1281338850	43750	43750	43750	43750	0
128	20231110	190300	1281338850	43750	43750	43750	43750	0
129	20231110	190200	1281338850	43750	43750	43750	43750	0
130	20231110	190100	1281338850	43750	43750	43750	43750	0
131	20231110	190000	1281338850	43750	43750	43750	43750	0
132	20231110	185900	1281338850	43750	43750	43750	43750	0
133	20231110	185800	1281338850	43750	43750	43750	43750	0
134	20231110	185700	1281338850	43750	43750	43750	43750	0
135	20231110	185600	1281338850	43750	43750	43750	43750	0
136	20231110	185500	1281338850	43750	43750	43750	43750	0
137	20231110	185400	1281338850	43750	43750	43750	43750	0
138	20231110	185300	1281338850	43750	43750	43750	43750	0
139	20231110	185200	1281338850	43750	43750	43750	43750	0
140	20231110	185100	1281338850	43750	43750	43750	43750	0
141	20231110	185000	1281338850	43750	43750	43750	43750	0
142	20231110	184900	1281338850	43750	43750	43750	43750	0
143	20231110	184800	1281338850	43750	43750	43750	43750	0
144	20231110	184700	1281338850	43750	43750	43750	43750	0
145	20231110	184600	1281338850	43750	43750	43750	43750	0
146	20231110	184500	1281338850	43750	43750	43750	43750	0
147	20231110	184400	1281338850	43750	43750	43750	43750	0
148	20231110	184300	1281338850	43750	43750	43750	43750	0
149	20231110	184200	1281338850	43750	43750	43750	43750	0
150	20231110	184100	1281338850	43750	43750	43750	43750	0
151	20231110	184000	1281338850	43750	43750	43750	43750	0
152	20231110	183900	1281338850	43750	43750	43750	43750	988
153	20231110	183800	1281338850	43750	43750	43750	43750	0
154	20231110	183700	1281338850	43750	43750	43750	43750	0
155	20231110	183600	1281338850	43750	43750	43750	43750	0
156	20231110	183500	1281338850	43750	43750	43750	43750	0
157	20231110	183400	1281338850	43750	43750	43750	43750	0
158	20231110	183300	1281338850	43750	43750	43750	43750	0
159	20231110	183200	1281338850	43750	43750	43750	43750	0
160	20231110	183100	1281338850	43750	43750	43750	43750	0
161	20231110	183000	1281338850	43750	43750	43750	43750	0
162	20231110	182900	1281338850	43750	43750	43750	43750	0
163	20231110	182800	1281338850	43750	43750	43750	43750	0
164	20231110	182700	1281338850	43750	43750	43750	43750	0
165	20231110	182600	1281338850	43750	43750	43750	43750	0
166	20231110	182500	1281338850	43750	43750	43750	43750	0
167	20231110	182400	1281338850	43750	43750	43750	43750	0
168	20231110	182300	1281338850	43750	43750	43750	43750	0
169	20231110	182200	1281338850	43750	43750	43750	43750	0
170	20231110	182100	1281338850	43750	43750	43750	43750	0
171	20231110	182000	1281338850	43750	43750	43750	43750	0
172	20231110	181900	1281338850	43750	43750	43750	43750	0
173	20231110	181800	1281338850	43750	43750	43750	43750	0
174	20231110	181700	1281338850	43750	43750	43750	43750	0
175	20231110	181600	1281338850	43750	43750	43750	43750	0
176	20231110	181500	1281338850	43750	43750	43750	43750	0
177	20231110	181400	1281338850	43750	43750	43750	43750	0
178	20231110	181300	1281338850	43750	43750	43750	43750	0
179	20231110	181200	1281338850	43750	43750	43750	43750	0
180	20231110	181100	1281338850	43750	43750	43750	43750	0
181	20231110	181000	1281338850	43750	43750	43750	43750	0
182	20231110	180900	1281338850	43750	43750	43750	43750	988
183	20231110	180800	1281338850	43750	43750	43750	43750	0
184	20231110	180700	1281338850	43750	43750	43750	43750	0
185	20231110	180600	1281338850	43750	43750	43750	43750	0
186	20231110	180500	1281338850	43750	43750	43750	43750	0
187	20231110	180400	1281338850	43750	43750	43750	43750	0
188	20231110	180300	1281338850	43750	43750	43750	43750	0
189	20231110	180200	1281338850	43750	43750	43750	43750	0
190	20231110	180100	1281338850	43750	43750	43750	43750	0
191	20231110	180000	1281338850	43750	43750	43750	43750	0
192	20231110	175900	1281338850	43750	43750	43750	43750	0
193	20231110	175800	1281338850	43750	43750	43750	43750	0
194	20231110	175700	1281338850	43750	43750	43750	43750	0
195	20231110	175600	1281338850	43750	43750	43750	43750	0
196	20231110	175500	1281338850	43750	43750	43750	43750	0
197	20231110	175400	1281338850	43750	43750	43750	43750	0
198	20231110	175300	1281338850	43750	43750	43750	43750	0
199	20231110	175200	1281338850	43750	43750	43750	43750	0
200	20231110	175100	1281338850	43750	43750	43750	43750	0
201	20231110	175000	1281338850	43750	43750	43750	43750	0
202	20231110	174900	1281338850	43750	43750	43750	43750	0
203	20231110	174800	1281338850	43750	43750	43750	43750	0
204	20231110	174700	1281338850	43750	43750	43750	43750	0
205	20231110	174600	1281338850	43750	43750	43750	43750	0
206	20231110	174500	1281338850	43750	43750	43750	43750	0
207	20231110	174400	1281338850	43750	43750	43750	43750	0
208	20231110	174300	1281338850	43750	43750	43750	43750	0
209	20231110	174200	1281338850	43750	43750	43750	43750	0
210	20231110	174100	1281338850	43750	43750	43750	43750	0
211	20231110	174000	1281338850	43750	43750	43750	43750	0
212	20231110	173900	1281338850	43750	43750	43750	43750	988
213	20231110	173800	1281338850	43750	43750	43750	43750	0
214	20231110	173700	1281338850	43750	43750	43750	43750	0
215	20231110	173600	1281338850	43750	43750	43750	43750	0
216	20231110	173500	1281338850	43750	43750	43750	43750	0
217	20231110	173400	1281338850	43750	43750	43750	43750	0
218	20231110	173300	1281338850	43750	43750	43750	43750	0
219	20231110	173200	1281338850	43750	43750	43750	43750	0
220	20231110	173100	1281338850	43750	43750	43750	43750	0
221	20231110	173000	1281338850	43750	43750	43750	43750	0
222	20231110	172900	1281338850	43750	43750	43750	43750	0
223	20231110	172800	1281338850	43750	43750	43750	43750	0
224	20231110	172700	1281338850	43750	43750	43750	43750	0
225	20231110	172600	1281338850	43750	43750	43750	43750	0
226	20231110	172500	1281338850	43750	43750	43750	43750	0
227	20231110	172400	1281338850	43750	43750	43750	43750	0
228	20231110	172300	1281338850	43750	43750	43750	43750	0
229	20231110	172200	1281338850	43750	43750	43750	43750	0
230	20231110	172100	1281338850	43750	43750	43750	43750	0
231	20231110	172000	1281338850	43750	43750	43750	43750	0
232	20231110	171900	1281338850	43750	43750	43750	43750	0
233	20231110	171800	1281338850	43750	43750	43750	43750	0
234	20231110	171700	1281338850	43750	43750	43750	43750	0
235	20231110	171600	1281338850	43750	43750	43750	43750	0
236	20231110	171500	1281338850	43750	43750	43750	43750	0
237	20231110	171400	1281338850	43750	43750	43750	43750	0
238	20231110	171300	1281338850	43750	43750	43750	43750	0
239	20231110	171200	1281338850	43750	43750	43750	43750	0
240	20231110	171100	1281338850	43750	43750	43750	43750	0
241	20231110	171000	1281338850	43750	43750	43750	43750	0
242	20231110	170900	1281338850	43750	43750	43750	43750	988
243	20231110	170800	1281338850	43750	43750	43750	43750	0
244	20231110	170700	1281338850	43750	43750	43750	43750	0
245	20231110	170600	1281338850	43750	43750	43750	43750	0
246	20231110	170500	1281338850	43750	43750	43750	43750	0
247	20231110	170400	1281338850	43750	43750	43750	43750	0
248	20231110	170300	1281338850	43750	43750	43750	43750	0
249	20231110	170200	1281338850	43750	43750	43750	43750	0
250	20231110	170100	1281338850	43750	43750	43750	43750	0
251	20231110	170000	1281338850	43750	43750	43750	43750	0
252	20231110	165900	1281338850	43750	43750	43750	43750	0
253	20231110	165800	1281338850	43750	43750	43750	43750	0
254	20231110	165700	1281338850	43750	43750	43750	43750	0
255	20231110	165600	1281338850	43750	43750	43750	43750	0
256	20231110	165500	1281338850	43750	43750	43750	43750	0
257	20231110	165400	1281338850	43750	43750	43750	43750	0
258	20231110	165300	1281338850	43750	43750	43750	43750	0
259	20231110	165200	1281338850	43750	43750	43750	43750	0
260	20231110	165100	1281338850	43750	43750	43750	43750	0
261	20231110	165000	1281338850	43750	43750	43750	43750	0
262	20231110	164900	1281338850	43750	43750	43750	43750	0
263	20231110	164800	1281338850	43750	43750	43750	43750	0
264	20231110	164700	1281338850	43750	43750	43750	43750	0
265	20231110	164600	1281338850	43750	43750	43750	43750	0
266	20231110	164500	1281338850	43750	43750	43750	43750	0
267	20231110	164400	1281338850	43750	43750	43750	43750	0
268	20231110	164300	1281338850	43750	43750	43750	43750	0
269	20231110	164200	1281338850	43750	43750	43750	43750	0
270	20231110	164100	1281338850	43750	43750	43750	43750	0
271	20231110	164000	1281338850	43750	43750	43750	43750	0
272	20231110	163900	1281338850	43750	43750	43750	43750	988
273	20231110	163800	1281338850	43750	43750	43750	43750	0
274	20231110	163700	1281338850	43750	43750	43750	43750	0
275	20231110	163600	1281338850	43750	43750	43750	43750	0
276	20231110	163500	1281338850	43750	43750	43750	43750	0
277	20231110	163400	1281338850	43750	43750	43750	43750	0
278	20231110	163300	1281338850	43750	43750	43750	43750	0
279	20231110	163200	1281338850	43750	43750	43750	43750	0
280	20231110	163100	1281338850	43750	43750	43750	43750	0
281	20231110	163000	1281338850	43750	43750	43750	43750	0
282	20231110	162900	1281338850	43750	43750	43750	43750	0
283	20231110	162800	1281338850	43750	43750	43750	43750	0
284	20231110	162700	1281338850	43750	43750	43750	43750	0
285	20231110	162600	1281338850	43750	43750	43750	43750	0
286	20231110	162500	1281338850	43750	43750	43750	43750	0
287	20231110	162400	1281338850	43750	43750	43750	43750	0
288	20231110	162300	1281338850	43750	43750	43750	43750	0
289	20231110	162200	1281338850	43750	43750	43750	43750	0
290	20231110	162100	1281338850	43750	43750	43750	43750	0
291	20231110	162000	1281338850	43750	43750	43750	43750	0
292	20231110	161900	1281338850	43750	43750	43750	43750	0
293	20231110	161800	1281338850	43750	43750	43750	43750	0
294	20231110	161700	1281338850	43750	43750	43750	43750	0
295	20231110	161600	1281338850	43750	43750	43750	43750	0
296	20231110	161500	1281338850	43750	43750	43750	43750	0
297	20231110	161400	1281338850	43750	43750	43750	43750	0
298	20231110	161300	1281338850	43750	43750	43750	43750	0
299	20231110	161200	1281338850	43750	43750	43750	43750	0
300	20231110	161100	1281338850	43750	43750	43750	43750	0
301	20231110	161000	1281338850	43750	43750	43750	43750	0
302	20231110	160900	1281338850	43750	43750	43750	43750	988
303	20231110	160800	1281338850	43750	43750	43750	43750	0
304	20231110	160700	1281338850	43750	43750	43750	43750	0
305	20231110	160600	1281338850	43750	43750	43750	43750	0
306	20231110	160500	1281338850	43750	43750	43750	43750	0
307	20231110	160400	1281338850	43750	43750	43750	43750	0
308	20231110	160300	1281338850	43750	43750	43750	43750	0
309	20231110	160200	1281338850	43750	43750	43750	43750	0
310	20231110	160100	1281338850	43750	43750	43750	43750	0
311	20231110	160000	1281338850	43750	43750	43750	43750	0
312	20231110	155900	1281338850	43750	43750	43750	43750	0
313	20231110	155800	1281338850	43750	43750	43750	43750	0
314	20231110	155700	1281338850	43750	43750	43750	43750	0
315	20231110	155600	1281338850	43750	43750	43750	43750	0
316	20231110	155500	1281338850	43750	43750	43750	43750	0
317	20231110	155400	1281338850	43750	43750	43750	43750	0
318	20231110	155300	1281338850	43750	43750	43750	43750	0
319	20231110	155200	1281338850	43750	43750	43750	43750	0
320	20231110	155100	1281338850	43750	43750	43750	43750	0
321	20231110	155000	1281338850	43750	43750	43750	43750	0
322	20231110	154900	1281338850	43750	43750	43750	43750	0
323	20231110	154800	1281338850	43750	43750	43750	43750	0
324	20231110	154700	1281338850	43750	43750	43750	43750	0
325	20231110	154600	1281338850	43750	43750	43750	43750	0
326	20231110	154500	1281338850	43750	43750	43750	43750	0
327	20231110	154400	1281338850	43750	43750	43750	43750	0
328	20231110	154300	1281338850	43750	43750	43750	43750	0
329	20231110	154200	1281338850	43750	43750	43750	43750	0
330	20231110	154100	1281338850	43750	43750	43750	43750	0
331	20231110	154000	1281338850	43750	43750	43750	43750	0
332	20231110	153900	1281338850	43750	43750	43750	43750	988
333	20231110	153800	1281338850	43750	43750	43750	43750	0
334	20231110	153700	1281338850	43750	43750	43750	43750	0
335	20231110	153600	1281338850	43750	43750	43750	43750	0
336	20231110	153500	1281338850	43750	43750	43750	43750	0
337	20231110	153400	1281338850	43750	43750	43750	43750	0
338	20231110	153300	1281338850	43750	43750	43750	43750	0
339	20231110	153200	1281338850	43750	43750	43750	43750	0
340	20231110	153100	1281338850	43750	43750	43750	43750	0
341	20231110	153000	1281338850	43750	43750	43750	43750	988
342	20231110	152900	1238113850	43750	43750	43750	43750	0
343	20231110	152800	1238113850	43750	43750	43750	43750	0
344	20231110	152700	1238113850	43750	43750	43750	43750	0
345	20231110	152600	1238113850	43750	43750	43750	43750	0
346	20231110	152500	1238113850	43750	43750	43750	43750	0
347	20231110	152400	1238113850	43750	43750	43750	43750	0
348	20231110	152300	1238113850	43750	43750	43750	43750	0
349	20231110	152200	1238113850	43750	43750	43750	43750	0
350	20231110	152100	1238113850	43750	43750	43750	43750	0
351	20231110	152000	1238113850	43750	43750	43750	43750	0
352	20231110	151900	1238113850	43750	43750	43750	43700	38
353	20231110	151800	1236451800	43800	43700	43800	43700	25
354	20231110	151700	1235357300	43700	43800	43800	43700	229
355	20231110	151600	1225348250	43800	43750	43800	43750	82
356	20231110	151500	1221757300	43750	43800	43800	43750	217
357	20231110	151400	1212258850	43800	43750	43800	43750	202
358	20231110	151300	1203417500	43750	43750	43750	43700	116
359	20231110	151200	1198342650	43750	43750	43750	43750	129
360	20231110	151100	1192698900	43750	43750	43750	43750	46
361	20231110	151000	1190686400	43750	43750	43750	43700	79
362	20231110	150900	1187231350	43750	43700	43750	43700	78
363	20231110	150800	1183820550	43700	43750	43750	43650	119
364	20231110	150700	1178622300	43700	43800	43800	43700	208
365	20231110	150600	1169526650	43750	43800	43800	43750	84
366	20231110	150500	1165848550	43800	43800	43800	43700	131
367	20231110	150400	1160116550	43750	43800	43800	43750	85
368	20231110	150300	1156394100	43700	43800	43800	43700	127
369	20231110	150200	1150835600	43800	43750	43800	43750	87
370	20231110	150100	1147027950	43700	43850	43850	43650	97
371	20231110	150000	1142784400	43850	43700	43850	43600	603
372	20231110	145900	1116401450	43700	43750	43750	43600	134
373	20231110	145800	1110548950	43750	43700	43750	43700	99
374	20231110	145700	1106221350	43700	43700	43700	43700	194
375	20231110	145600	1097743550	43700	43750	43750	43700	858
376	20231110	145500	1060242950	43750	43750	43750	43700	53
377	20231110	145400	1057924250	43750	43700	43750	43650	428
378	20231110	145300	1039224250	43700	43700	43700	43650	256
379	20231110	145200	1028043700	43650	43650	43650	43650	204
380	20231110	145100	1019139100	43650	43650	43650	43600	147
381	20231110	145000	1012724100	43650	43600	43650	43600	272
382	20231110	144900	1000862550	43550	43600	43600	43550	185
383	20231110	144800	992803100	43600	43600	43600	43600	255
384	20231110	144700	981685100	43550	43600	43600	43550	33
385	20231110	144600	980247050	43600	43550	43600	43550	315
386	20231110	144500	966515200	43550	43550	43600	43550	144
387	20231110	144400	960243500	43550	43600	43600	43550	134
388	20231110	144300	954406950	43600	43550	43600	43550	76
389	20231110	144200	951096200	43550	43550	43600	43550	196
390	20231110	144100	942557750	43550	43550	43550	43550	32
391	20231110	144000	941164150	43550	43500	43550	43450	61
392	20231110	143900	938509100	43450	43550	43550	43450	56
393	20231110	143800	936071450	43550	43550	43550	43500	134
394	20231110	143700	930238050	43550	43600	43600	43550	343
395	20231110	143600	915297700	43600	43600	43600	43550	56
396	20231110	143500	912856950	43550	43550	43600	43500	504
397	20231110	143400	890905100	43500	43500	43500	43450	192
398	20231110	143300	882553400	43500	43500	43500	43450	404
399	20231110	143200	864985350	43500	43500	43500	43450	313
400	20231110	143100	851372050	43500	43450	43500	43450	106
401	20231110	143000	846763750	43450	43450	43450	43400	298
402	20231110	142900	833822850	43450	43450	43450	43400	97
403	20231110	142800	829609250	43450	43450	43450	43400	59
404	20231110	142700	827046000	43450	43500	43500	43400	80
405	20231110	142600	823569900	43500	43450	43500	43450	221
406	20231110	142500	813957100	43450	43450	43500	43450	226
407	20231110	142400	804134600	43450	43500	43500	43450	145
408	20231110	142300	797831850	43450	43500	43500	43450	115
409	20231110	142200	792833400	43500	43450	43500	43450	40
410	20231110	142100	791093750	43450	43450	43500	43400	91
411	20231110	142000	787139350	43450	43550	43550	43450	236
412	20231110	141900	776871200	43500	43500	43500	43450	39
413	20231110	141800	775175000	43500	43500	43500	43450	72
414	20231110	141700	772043300	43500	43450	43500	43450	89
415	20231110	141600	768173250	43450	43450	43500	43400	246
416	20231110	141500	757485800	43450	43550	43550	43450	152
417	20231110	141400	750874100	43550	43500	43550	43500	89
418	20231110	141300	746999000	43550	43600	43600	43500	304
419	20231110	141200	733770000	43600	43600	43600	43500	120
420	20231110	141100	728544400	43600	43650	43650	43500	145
421	20231110	141000	722225450	43650	43600	43650	43500	257
422	20231110	140900	711018000	43600	43500	43600	43500	318
423	20231110	140800	697169600	43500	43500	43500	43450	68
424	20231110	140700	694212300	43500	43400	43500	43400	112
425	20231110	140600	689347700	43400	43450	43450	43400	284
426	20231110	140500	677020400	43450	43400	43450	43400	302
427	20231110	140400	663900200	43400	43450	43450	43400	169
428	20231110	140300	656562450	43450	43500	43500	43450	65
429	20231110	140200	653737550	43450	43450	43500	43400	97
430	20231110	140100	649521950	43450	43500	43500	43450	79
431	20231110	140000	646086800	43500	43400	43500	43400	177
432	20231110	135900	638395300	43450	43400	43450	43400	70
433	20231110	135800	635354500	43400	43400	43450	43400	78
434	20231110	135700	631968700	43400	43400	43450	43350	141
435	20231110	135600	625848100	43400	43350	43400	43300	84
436	20231110	135500	622206400	43350	43350	43350	43300	183
437	20231110	135400	614276050	43300	43350	43350	43300	49
438	20231110	135300	612153750	43350	43500	43500	43350	227
439	20231110	135200	602296850	43500	43500	43550	43500	50
440	20231110	135100	600121400	43450	43400	43450	43400	100
441	20231110	135000	595779700	43400	43550	43550	43400	163
442	20231110	134900	588699900	43550	43500	43650	43500	253
443	20231110	134800	577687750	43500	43450	43500	43450	274
444	20231110	134700	565774250	43450	43400	43450	43350	366
445	20231110	134600	549887450	43400	43500	43550	43350	173
446	20231110	134500	542373650	43550	43200	43550	43200	1441
447	20231110	134400	479751600	43200	43250	43250	43200	252
448	20231110	134300	468859100	43250	43200	43250	43100	172
449	20231110	134200	461423950	43200	43150	43200	43150	312
450	20231110	134100	447952900	43100	43000	43100	42950	257
451	20231110	134000	436899350	43000	42900	43000	42900	250
452	20231110	133900	426168350	42850	42750	42850	42700	382
453	20231110	133800	409816850	42750	42650	42750	42600	136
454	20231110	133700	404007000	42650	42400	42700	42400	324
455	20231110	133600	390202600	42400	42300	42450	42300	110
456	20231110	133500	385536150	42350	42250	42350	42250	51
457	20231110	133400	383379100	42300	42250	42300	42250	12
458	20231110	133300	382871800	42250	42250	42250	42250	17
459	20231110	133200	382153550	42250	42300	42300	42250	600
460	20231110	133100	356799650	42350	42300	42350	42300	9
461	20231110	133000	356418800	42350	42300	42350	42300	18
462	20231110	132900	355657350	42300	42300	42300	42300	14
463	20231110	132800	355065150	42300	42300	42300	42300	6
464	20231110	132700	354811350	42300	42300	42300	42300	17
465	20231110	132600	354092250	42350	42350	42350	42350	0
466	20231110	132500	354092250	42350	42350	42350	42350	452
467	20231110	132400	334950050	42400	42350	42400	42350	69
468	20231110	132300	332025300	42350	42350	42350	42350	0
469	20231110	132200	332025300	42350	42350	42350	42350	46
470	20231110	132100	330077200	42350	42350	42350	42350	11
471	20231110	132000	329611350	42350	42350	42350	42350	1
472	20231110	131900	329569000	42350	42400	42400	42350	336
473	20231110	131800	315327300	42450	42400	42450	42400	19
474	20231110	131700	314521600	42400	42400	42400	42400	0
475	20231110	131600	314521600	42400	42400	42400	42400	6
476	20231110	131500	314267200	42450	42400	42450	42400	19
477	20231110	131400	313461500	42400	42400	42400	42400	0
478	20231110	131300	313461500	42400	42400	42400	42400	6
479	20231110	131200	313207100	42400	42350	42400	42350	32
480	20231110	131100	311851150	42350	42350	42350	42350	0
481	20231110	131000	311851150	42350	42350	42350	42350	6
482	20231110	130900	311597050	42400	42400	42400	42400	264
483	20231110	130800	300403450	42400	42400	42400	42400	0
484	20231110	130700	300403450	42400	42400	42400	42400	6
485	20231110	130600	300149050	42400	42450	42450	42400	13
486	20231110	130500	299597750	42400	42400	42400	42400	0
487	20231110	130400	299597750	42400	42400	42400	42400	6
488	20231110	130300	299343350	42450	42450	42450	42450	22
489	20231110	130200	298409450	42450	42450	42450	42450	2
490	20231110	130100	298324550	42400	42400	42400	42400	6
491	20231110	130000	298070150	42400	42400	42400	42400	19
492	20231110	125900	297264550	42450	42450	42450	42450	2
493	20231110	125800	297179650	42400	42400	42400	42400	6
494	20231110	125700	296925250	42500	42500	42500	42500	1
495	20231110	125600	296882750	42500	42450	42500	42450	30
496	20231110	125500	295608000	42400	42450	42450	42400	8
497	20231110	125400	295268700	42450	42400	42450	42400	19
498	20231110	125300	294463000	42400	42400	42400	42400	0
499	20231110	125200	294463000	42400	42400	42400	42400	6
500	20231110	125100	294208600	42400	42400	42400	42400	17
501	20231110	125000	293487800	42450	42450	42450	42450	0
502	20231110	124900	293487800	42450	42400	42450	42400	8
503	20231110	124800	293148500	42400	42400	42400	42400	17
504	20231110	124700	292427700	42400	42400	42400	42400	0
505	20231110	124600	292427700	42400	42400	42400	42400	6
506	20231110	124500	292173300	42400	42400	42400	42400	11
507	20231110	124400	291706900	42450	42450	42450	42450	0
508	20231110	124300	291706900	42450	42400	42450	42400	9
509	20231110	124200	291325150	42400	42450	42450	42400	21
510	20231110	124100	290434500	42450	42450	42450	42450	1
511	20231110	124000	290392050	42400	42400	42400	42400	6
512	20231110	123900	290137650	42450	42450	42450	42400	14
513	20231110	123800	289543900	42500	42500	42500	42500	0
514	20231110	123700	289543900	42500	42450	42500	42450	16
515	20231110	123600	288864600	42450	42500	42500	42450	11
516	20231110	123500	288397550	42450	42450	42450	42450	15
517	20231110	123400	287760800	42450	42400	42450	42400	7
518	20231110	123300	287463950	42450	42400	42450	42400	18
519	20231110	123200	286700700	42450	42450	42450	42450	4
520	20231110	123100	286530900	42400	42400	42400	42400	10
521	20231110	123000	286106900	42450	42450	42450	42450	35
522	20231110	122900	284621150	42500	42500	42500	42500	0
523	20231110	122800	284621150	42500	42500	42500	42500	94
524	20231110	122700	280626150	42500	42550	42550	42500	18
525	20231110	122600	279861100	42550	42550	42550	42550	0
526	20231110	122500	279861100	42550	42500	42550	42500	7
527	20231110	122400	279563550	42550	42500	42550	42500	13
528	20231110	122300	279010950	42550	42550	42550	42550	10
529	20231110	122200	278585450	42500	42500	42500	42500	64
530	20231110	122100	275865450	42500	42500	42500	42500	17
531	20231110	122000	275142950	42500	42500	42500	42500	0
532	20231110	121900	275142950	42500	42550	42550	42500	8
533	20231110	121800	274802850	42500	42500	42500	42500	17
534	20231110	121700	274080350	42600	42600	42600	42600	0
535	20231110	121600	274080350	42600	42600	42600	42600	0
536	20231110	121500	274080350	42600	42500	42600	42500	23
537	20231110	121400	273101950	42600	42550	42600	42550	20
538	20231110	121300	272250650	42500	42500	42500	42500	6
539	20231110	121200	271995650	42500	42500	42500	42500	17
540	20231110	121100	271273150	42500	42500	42500	42500	0
541	20231110	121000	271273150	42500	42500	42550	42500	18
542	20231110	120900	270508050	42500	42500	42500	42500	17
543	20231110	120800	269785550	42550	42550	42550	42550	3
544	20231110	120700	269657900	42500	42500	42500	42500	6
545	20231110	120600	269402900	42500	42500	42500	42500	17
546	20231110	120500	268680400	42550	42550	42550	42550	2
547	20231110	120400	268595300	42550	42550	42550	42550	0
548	20231110	120300	268595300	42550	42500	42550	42500	17
549	20231110	120200	267872500	42550	42550	42550	42550	10
550	20231110	120100	267447000	42550	42500	42550	42500	8
551	20231110	120000	267106900	42500	42500	42500	42500	17
552	20231110	115900	266384400	42500	42500	42500	42500	0
553	20231110	115800	266384400	42500	42500	42500	42500	6
554	20231110	115700	266129400	42500	42500	42500	42500	27
555	20231110	115600	264981900	42500	42500	42500	42500	0
556	20231110	115500	264981900	42500	42500	42500	42500	7
557	20231110	115400	264684400	42500	42500	42500	42500	17
558	20231110	115300	263961900	42500	42500	42500	42500	0
559	20231110	115200	263961900	42500	42500	42500	42500	6
560	20231110	115100	263706900	42600	42600	42600	42600	0
561	20231110	115000	263706900	42600	42600	42600	42600	134
562	20231110	114900	257998500	42600	42600	42600	42600	24
563	20231110	114800	256976100	42600	42600	42600	42600	6
564	20231110	114700	256720500	42600	42650	42650	42600	150
565	20231110	114600	250328050	42650	42650	42650	42650	6
566	20231110	114500	250072150	42650	42650	42650	42650	39
567	20231110	114400	248408800	42700	42700	42700	42700	2
568	20231110	114300	248323400	42650	42650	42650	42650	0
569	20231110	114200	248323400	42650	42650	42650	42650	31
570	20231110	114100	247001250	42700	42700	42700	42700	2
571	20231110	114000	246915850	42700	42700	42700	42700	0
572	20231110	113900	246915850	42700	42650	42700	42650	76
573	20231110	113800	243671200	42700	42700	42700	42700	2
574	20231110	113700	243585800	42650	42650	42650	42650	0
575	20231110	113600	243585800	42650	42650	42650	42650	16
576	20231110	113500	242903400	42700	42700	42700	42700	2
577	20231110	113400	242818000	42650	42650	42650	42650	0
578	20231110	113300	242818000	42650	42650	42650	42650	11
579	20231110	113200	242348850	42700	42700	42700	42700	46
580	20231110	113100	240384650	42750	42750	42750	42750	2
581	20231110	113000	240299150	42750	42750	42750	42750	0
582	20231110	112900	240299150	42750	42750	42750	42750	0
583	20231110	112800	240299150	42750	42750	42750	42750	10
584	20231110	112700	239871650	42800	42800	42800	42800	5
585	20231110	112600	239657650	42800	42800	42800	42800	5
586	20231110	112500	239443650	42800	42800	42800	42800	0
587	20231110	112400	239443650	42800	42800	42800	42800	2
588	20231110	112300	239358050	42750	42750	42750	42750	0
589	20231110	112200	239358050	42750	42750	42750	42750	1
590	20231110	112100	239315300	42800	42800	42800	42800	2
591	20231110	112000	239229700	42800	42800	42800	42800	0
592	20231110	111900	239229700	42800	42800	42800	42800	2
593	20231110	111800	239144100	42800	42800	42800	42800	0
594	20231110	111700	239144100	42800	42800	42800	42800	2
595	20231110	111600	239058500	42800	42800	42800	42800	0
596	20231110	111500	239058500	42800	42800	42800	42800	7
597	20231110	111400	238758900	42800	42800	42800	42800	2
598	20231110	111300	238673300	42800	42800	42800	42800	3
599	20231110	111200	238544900	42800	42800	42800	42800	20
600	20231110	111100	237688900	42800	42800	42800	42800	2
601	20231110	111000	237603300	42750	42750	42750	42750	5
602	20231110	110900	237389550	42800	42800	42800	42800	0
603	20231110	110800	237389550	42800	42800	42800	42800	16
604	20231110	110700	236704750	42850	42850	42850	42850	2
605	20231110	110600	236619050	42850	42850	42850	42850	0
606	20231110	110500	236619050	42850	42850	42850	42850	2
607	20231110	110400	236533350	42850	42850	42850	42850	0
608	20231110	110300	236533350	42850	42850	42850	42850	0
609	20231110	110200	236533350	42850	42850	42850	42850	2
610	20231110	110100	236447650	42850	42850	42850	42850	20
611	20231110	110000	235590650	42850	42800	42850	42800	2
612	20231110	105900	235505000	42800	42800	42800	42800	0
613	20231110	105800	235505000	42800	42800	42800	42800	0
614	20231110	105700	235505000	42800	42800	42800	42800	2
615	20231110	105600	235419400	42800	42800	42800	42800	0
616	20231110	105500	235419400	42800	42800	42800	42800	0
617	20231110	105400	235419400	42800	42800	42800	42800	2
618	20231110	105300	235333800	42650	42650	42650	42650	198
619	20231110	105200	226889100	42650	42650	42650	42650	2
620	20231110	105100	226803800	42650	42650	42650	42650	0
621	20231110	105000	226803800	42650	42650	42650	42650	0
622	20231110	104900	226803800	42650	42600	42650	42600	13
623	20231110	104800	226249900	42600	42600	42600	42600	0
624	20231110	104700	226249900	42600	42600	42600	42600	2
625	20231110	104600	226164700	42600	42600	42600	42600	2
626	20231110	104500	226079500	42500	42500	42500	42500	0
627	20231110	104400	226079500	42500	42500	42500	42500	0
628	20231110	104300	226079500	42500	42500	42500	42500	0
629	20231110	104200	226079500	42500	42600	42600	42500	113
630	20231110	104100	221271200	42650	42650	42650	42650	0
631	20231110	104000	221271200	42650	42650	42650	42650	0
632	20231110	103900	221271200	42650	42650	42650	42650	5
633	20231110	103800	221057950	42600	42600	42600	42600	0
634	20231110	103700	221057950	42600	42600	42600	42600	0
635	20231110	103600	221057950	42600	42600	42600	42600	0
636	20231110	103500	221057950	42600	42600	42600	42600	0
637	20231110	103400	221057950	42600	42600	42600	42600	0
638	20231110	103300	221057950	42600	42600	42600	42600	6
639	20231110	103200	220802350	42650	42650	42650	42650	0
640	20231110	103100	220802350	42650	42650	42700	42650	510
641	20231110	103000	199050150	42700	42700	42700	42700	0
642	20231110	102900	199050150	42700	42650	42700	42650	238
643	20231110	102800	188898800	42650	42650	42650	42650	0
644	20231110	102700	188898800	42650	42650	42650	42650	2
645	20231110	102600	188813500	42650	42650	42650	42650	0
646	20231110	102500	188813500	42650	42650	42650	42650	2
647	20231110	102400	188728200	42650	42650	42650	42650	5
648	20231110	102300	188514950	42650	42650	42650	42650	2
649	20231110	102200	188429650	42650	42650	42650	42650	3
650	20231110	102100	188301700	42650	42650	42650	42650	2
651	20231110	102000	188216400	42600	42600	42600	42600	0
652	20231110	101900	188216400	42600	42600	42600	42600	10
653	20231110	101800	187790400	42600	42650	42650	42600	3
654	20231110	101700	187662500	42550	42550	42550	42550	10
655	20231110	101600	187237000	42550	42550	42550	42550	21
656	20231110	101500	186343450	42600	42600	42600	42600	11
657	20231110	101400	185874850	42650	42650	42650	42650	0
658	20231110	101300	185874850	42650	42650	42650	42650	0
659	20231110	101200	185874850	42650	42650	42650	42650	1
660	20231110	101100	185832200	42600	42600	42600	42600	0
661	20231110	101000	185832200	42600	42600	42600	42600	25
662	20231110	100900	184767200	42550	42550	42550	42550	0
663	20231110	100800	184767200	42550	42550	42550	42550	0
664	20231110	100700	184767200	42550	42550	42550	42550	186
665	20231110	100600	176852900	42500	42500	42500	42500	28
666	20231110	100500	175662900	42500	42500	42500	42500	0
667	20231110	100400	175662900	42500	42500	42500	42500	0
668	20231110	100300	175662900	42500	42500	42500	42500	0
669	20231110	100200	175662900	42500	42500	42500	42500	0
670	20231110	100100	175662900	42500	42500	42500	42500	0
671	20231110	100000	175662900	42500	42500	42500	42500	28
672	20231110	095900	174472900	42450	42450	42450	42450	0
673	20231110	095800	174472900	42450	42450	42450	42450	0
674	20231110	095700	174472900	42450	42400	42450	42400	202
675	20231110	095600	165908050	42400	42400	42400	42400	0
676	20231110	095500	165908050	42400	42400	42400	42400	0
677	20231110	095400	165908050	42400	42400	42400	42250	603
678	20231110	095300	140393850	42400	42400	42400	42400	1
679	20231110	095200	140351450	42400	42400	42400	42400	49
680	20231110	095100	138273850	42400	42450	42450	42400	69
681	20231110	095000	135345850	42450	42450	42450	42450	2
682	20231110	094900	135260950	42400	42400	42400	42400	0
683	20231110	094800	135260950	42400	42400	42400	42400	0
684	20231110	094700	135260950	42400	42400	42400	42400	1
685	20231110	094600	135218550	42400	42400	42400	42400	19
686	20231110	094500	134412950	42400	42400	42400	42400	9
687	20231110	094400	134031350	42400	42400	42400	42400	0
688	20231110	094300	134031350	42400	42400	42400	42400	31
689	20231110	094200	132716950	42500	42500	42500	42500	0
690	20231110	094100	132716950	42500	42500	42500	42500	0
691	20231110	094000	132716950	42500	42500	42500	42500	1
692	20231110	093900	132674450	42500	42500	42500	42500	1
693	20231110	093800	132631950	42500	42450	42500	42350	180
694	20231110	093700	125000550	42500	42500	42500	42500	5
695	20231110	093600	124788050	42500	42550	42550	42500	20
696	20231110	093500	123937950	42550	42550	42550	42550	2
697	20231110	093400	123852850	42550	42550	42550	42550	0
698	20231110	093300	123852850	42550	42550	42550	42500	51
699	20231110	093200	121684300	42500	42500	42500	42500	0
700	20231110	093100	121684300	42500	42700	42700	42500	737
701	20231110	093000	90259950	42750	42750	42750	42750	2
702	20231110	092900	90174450	42800	42800	42800	42800	50
703	20231110	092800	88034450	42800	42800	42800	42800	1
704	20231110	092700	87991650	42700	42800	42800	42700	53
705	20231110	092600	85728250	42800	42800	42800	42800	0
706	20231110	092500	85728250	42800	42800	42800	42800	0
707	20231110	092400	85728250	42800	42700	42800	42700	31
708	20231110	092300	84404450	42700	42750	42750	42700	334
709	20231110	092200	70142600	42850	42850	42850	42850	1
710	20231110	092100	70099750	42800	42800	42800	42800	3
711	20231110	092000	69971350	42800	42800	42800	42800	1
712	20231110	091900	69928550	42750	42900	42900	42750	71
713	20231110	091800	66890150	42900	42900	42900	42900	153
714	20231110	091700	60326450	42900	42900	42900	42900	36
715	20231110	091600	58782050	43000	42900	43000	42900	312
716	20231110	091500	45376950	42900	42900	42900	42900	1
717	20231110	091400	45334050	42850	42800	42850	42800	14
718	20231110	091300	44734350	42750	42750	42750	42750	10
719	20231110	091200	44306850	42950	42800	42950	42750	115
720	20231110	091100	39389750	43000	42700	43000	42700	221
721	20231110	091000	29908850	42750	42700	42800	42700	65
722	20231110	090900	27129700	42750	42700	42750	42700	8
723	20231110	090800	26788000	42650	42650	42650	42650	0
724	20231110	090700	26788000	42650	42650	42650	42650	0
725	20231110	090600	26788000	42650	42650	42650	42650	0
726	20231110	090500	26788000	42650	42650	42650	42650	0
727	20231110	090400	26788000	42650	42650	42650	42650	0
728	20231110	090300	26788000	42650	42650	42650	42650	0
729	20231110	090200	26788000	42650	42550	42650	42550	75
730	20231110	090100	23592600	42600	42850	42850	42600	14
731	20231110	090000	22995950	42350	42200	42350	42200	544