KissMeData/100120/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	200400	397923650	29300	29300	29300	29300	86
3	20231108	200300	397923650	29300	29300	29300	29300	0
4	20231108	200200	397923650	29300	29300	29300	29300	0
5	20231108	200100	397923650	29300	29300	29300	29300	0
6	20231108	200000	397923650	29300	29300	29300	29300	0
7	20231108	195900	397923650	29300	29300	29300	29300	0
8	20231108	195800	397923650	29300	29300	29300	29300	0
9	20231108	195700	397923650	29300	29300	29300	29300	0
10	20231108	195600	397923650	29300	29300	29300	29300	0
11	20231108	195500	397923650	29300	29300	29300	29300	0
12	20231108	195400	397923650	29300	29300	29300	29300	0
13	20231108	195300	397923650	29300	29300	29300	29300	0
14	20231108	195200	397923650	29300	29300	29300	29300	0
15	20231108	195100	397923650	29300	29300	29300	29300	0
16	20231108	195000	397923650	29300	29300	29300	29300	0
17	20231108	194900	397923650	29300	29300	29300	29300	0
18	20231108	194800	397923650	29300	29300	29300	29300	0
19	20231108	194700	397923650	29300	29300	29300	29300	0
20	20231108	194600	397923650	29300	29300	29300	29300	0
21	20231108	194500	397923650	29300	29300	29300	29300	0
22	20231108	194400	397923650	29300	29300	29300	29300	0
23	20231108	194300	397923650	29300	29300	29300	29300	0
24	20231108	194200	397923650	29300	29300	29300	29300	0
25	20231108	194100	397923650	29300	29300	29300	29300	0
26	20231108	194000	397923650	29300	29300	29300	29300	0
27	20231108	193900	397923650	29300	29300	29300	29300	0
28	20231108	193800	397923650	29300	29300	29300	29300	0
29	20231108	193700	397923650	29300	29300	29300	29300	0
30	20231108	193600	397923650	29300	29300	29300	29300	0
31	20231108	193500	397923650	29300	29300	29300	29300	0
32	20231108	193400	397923650	29300	29300	29300	29300	86
33	20231108	193300	397923650	29300	29300	29300	29300	0
34	20231108	193200	397923650	29300	29300	29300	29300	0
35	20231108	193100	397923650	29300	29300	29300	29300	0
36	20231108	193000	397923650	29300	29300	29300	29300	0
37	20231108	192900	397923650	29300	29300	29300	29300	0
38	20231108	192800	397923650	29300	29300	29300	29300	0
39	20231108	192700	397923650	29300	29300	29300	29300	0
40	20231108	192600	397923650	29300	29300	29300	29300	0
41	20231108	192500	397923650	29300	29300	29300	29300	0
42	20231108	192400	397923650	29300	29300	29300	29300	0
43	20231108	192300	397923650	29300	29300	29300	29300	0
44	20231108	192200	397923650	29300	29300	29300	29300	0
45	20231108	192100	397923650	29300	29300	29300	29300	0
46	20231108	192000	397923650	29300	29300	29300	29300	0
47	20231108	191900	397923650	29300	29300	29300	29300	0
48	20231108	191800	397923650	29300	29300	29300	29300	0
49	20231108	191700	397923650	29300	29300	29300	29300	0
50	20231108	191600	397923650	29300	29300	29300	29300	0
51	20231108	191500	397923650	29300	29300	29300	29300	0
52	20231108	191400	397923650	29300	29300	29300	29300	0
53	20231108	191300	397923650	29300	29300	29300	29300	0
54	20231108	191200	397923650	29300	29300	29300	29300	0
55	20231108	191100	397923650	29300	29300	29300	29300	0
56	20231108	191000	397923650	29300	29300	29300	29300	0
57	20231108	190900	397923650	29300	29300	29300	29300	0
58	20231108	190800	397923650	29300	29300	29300	29300	0
59	20231108	190700	397923650	29300	29300	29300	29300	0
60	20231108	190600	397923650	29300	29300	29300	29300	0
61	20231108	190500	397923650	29300	29300	29300	29300	0
62	20231108	190400	397923650	29300	29300	29300	29300	86
63	20231108	190300	397923650	29300	29300	29300	29300	0
64	20231108	190200	397923650	29300	29300	29300	29300	0
65	20231108	190100	397923650	29300	29300	29300	29300	0
66	20231108	190000	397923650	29300	29300	29300	29300	0
67	20231108	185900	397923650	29300	29300	29300	29300	0
68	20231108	185800	397923650	29300	29300	29300	29300	0
69	20231108	185700	397923650	29300	29300	29300	29300	0
70	20231108	185600	397923650	29300	29300	29300	29300	0
71	20231108	185500	397923650	29300	29300	29300	29300	0
72	20231108	185400	397923650	29300	29300	29300	29300	0
73	20231108	185300	397923650	29300	29300	29300	29300	0
74	20231108	185200	397923650	29300	29300	29300	29300	0
75	20231108	185100	397923650	29300	29300	29300	29300	0
76	20231108	185000	397923650	29300	29300	29300	29300	0
77	20231108	184900	397923650	29300	29300	29300	29300	0
78	20231108	184800	397923650	29300	29300	29300	29300	0
79	20231108	184700	397923650	29300	29300	29300	29300	0
80	20231108	184600	397923650	29300	29300	29300	29300	0
81	20231108	184500	397923650	29300	29300	29300	29300	0
82	20231108	184400	397923650	29300	29300	29300	29300	0
83	20231108	184300	397923650	29300	29300	29300	29300	0
84	20231108	184200	397923650	29300	29300	29300	29300	0
85	20231108	184100	397923650	29300	29300	29300	29300	0
86	20231108	184000	397923650	29300	29300	29300	29300	0
87	20231108	183900	397923650	29300	29300	29300	29300	0
88	20231108	183800	397923650	29300	29300	29300	29300	0
89	20231108	183700	397923650	29300	29300	29300	29300	0
90	20231108	183600	397923650	29300	29300	29300	29300	0
91	20231108	183500	397923650	29300	29300	29300	29300	0
92	20231108	183400	397923650	29300	29300	29300	29300	86
93	20231108	183300	397923650	29300	29300	29300	29300	0
94	20231108	183200	397923650	29300	29300	29300	29300	0
95	20231108	183100	397923650	29300	29300	29300	29300	0
96	20231108	183000	397923650	29300	29300	29300	29300	0
97	20231108	182900	397923650	29300	29300	29300	29300	0
98	20231108	182800	397923650	29300	29300	29300	29300	0
99	20231108	182700	397923650	29300	29300	29300	29300	0
100	20231108	182600	397923650	29300	29300	29300	29300	0
101	20231108	182500	397923650	29300	29300	29300	29300	0
102	20231108	182400	397923650	29300	29300	29300	29300	0
103	20231108	182300	397923650	29300	29300	29300	29300	0
104	20231108	182200	397923650	29300	29300	29300	29300	0
105	20231108	182100	397923650	29300	29300	29300	29300	0
106	20231108	182000	397923650	29300	29300	29300	29300	0
107	20231108	181900	397923650	29300	29300	29300	29300	0
108	20231108	181800	397923650	29300	29300	29300	29300	0
109	20231108	181700	397923650	29300	29300	29300	29300	0
110	20231108	181600	397923650	29300	29300	29300	29300	0
111	20231108	181500	397923650	29300	29300	29300	29300	0
112	20231108	181400	397923650	29300	29300	29300	29300	0
113	20231108	181300	397923650	29300	29300	29300	29300	0
114	20231108	181200	397923650	29300	29300	29300	29300	0
115	20231108	181100	397923650	29300	29300	29300	29300	0
116	20231108	181000	397923650	29300	29300	29300	29300	0
117	20231108	180900	397923650	29300	29300	29300	29300	0
118	20231108	180800	397923650	29300	29300	29300	29300	0
119	20231108	180700	397923650	29300	29300	29300	29300	0
120	20231108	180600	397923650	29300	29300	29300	29300	0
121	20231108	180500	397923650	29300	29300	29300	29300	0
122	20231108	180400	397923650	29300	29300	29300	29300	86
123	20231108	180300	397923650	29300	29300	29300	29300	0
124	20231108	180200	397923650	29300	29300	29300	29300	0
125	20231108	180100	397923650	29300	29300	29300	29300	0
126	20231108	180000	397923650	29300	29300	29300	29300	0
127	20231108	175900	397923650	29300	29300	29300	29300	0
128	20231108	175800	397923650	29300	29300	29300	29300	0
129	20231108	175700	397923650	29300	29300	29300	29300	0
130	20231108	175600	397923650	29300	29300	29300	29300	0
131	20231108	175500	397923650	29300	29300	29300	29300	0
132	20231108	175400	397923650	29300	29300	29300	29300	0
133	20231108	175300	397923650	29300	29300	29300	29300	0
134	20231108	175200	397923650	29300	29300	29300	29300	0
135	20231108	175100	397923650	29300	29300	29300	29300	0
136	20231108	175000	397923650	29300	29300	29300	29300	0
137	20231108	174900	397923650	29300	29300	29300	29300	0
138	20231108	174800	397923650	29300	29300	29300	29300	0
139	20231108	174700	397923650	29300	29300	29300	29300	0
140	20231108	174600	397923650	29300	29300	29300	29300	0
141	20231108	174500	397923650	29300	29300	29300	29300	0
142	20231108	174400	397923650	29300	29300	29300	29300	0
143	20231108	174300	397923650	29300	29300	29300	29300	0
144	20231108	174200	397923650	29300	29300	29300	29300	0
145	20231108	174100	397923650	29300	29300	29300	29300	0
146	20231108	174000	397923650	29300	29300	29300	29300	0
147	20231108	173900	397923650	29300	29300	29300	29300	0
148	20231108	173800	397923650	29300	29300	29300	29300	0
149	20231108	173700	397923650	29300	29300	29300	29300	0
150	20231108	173600	397923650	29300	29300	29300	29300	0
151	20231108	173500	397923650	29300	29300	29300	29300	0
152	20231108	173400	397923650	29300	29300	29300	29300	86
153	20231108	173300	397923650	29300	29300	29300	29300	0
154	20231108	173200	397923650	29300	29300	29300	29300	0
155	20231108	173100	397923650	29300	29300	29300	29300	0
156	20231108	173000	397923650	29300	29300	29300	29300	0
157	20231108	172900	397923650	29300	29300	29300	29300	0
158	20231108	172800	397923650	29300	29300	29300	29300	0
159	20231108	172700	397923650	29300	29300	29300	29300	0
160	20231108	172600	397923650	29300	29300	29300	29300	0
161	20231108	172500	397923650	29300	29300	29300	29300	0
162	20231108	172400	397923650	29300	29300	29300	29300	0
163	20231108	172300	397923650	29300	29300	29300	29300	0
164	20231108	172200	397923650	29300	29300	29300	29300	0
165	20231108	172100	397923650	29300	29300	29300	29300	0
166	20231108	172000	397923650	29300	29300	29300	29300	0
167	20231108	171900	397923650	29300	29300	29300	29300	0
168	20231108	171800	397923650	29300	29300	29300	29300	0
169	20231108	171700	397923650	29300	29300	29300	29300	0
170	20231108	171600	397923650	29300	29300	29300	29300	0
171	20231108	171500	397923650	29300	29300	29300	29300	0
172	20231108	171400	397923650	29300	29300	29300	29300	0
173	20231108	171300	397923650	29300	29300	29300	29300	0
174	20231108	171200	397923650	29300	29300	29300	29300	0
175	20231108	171100	397923650	29300	29300	29300	29300	0
176	20231108	171000	397923650	29300	29300	29300	29300	0
177	20231108	170900	397923650	29300	29300	29300	29300	0
178	20231108	170800	397923650	29300	29300	29300	29300	0
179	20231108	170700	397923650	29300	29300	29300	29300	0
180	20231108	170600	397923650	29300	29300	29300	29300	0
181	20231108	170500	397923650	29300	29300	29300	29300	0
182	20231108	170400	397923650	29300	29300	29300	29300	86
183	20231108	170300	397923650	29300	29300	29300	29300	0
184	20231108	170200	397923650	29300	29300	29300	29300	0
185	20231108	170100	397923650	29300	29300	29300	29300	0
186	20231108	170000	397923650	29300	29300	29300	29300	0
187	20231108	165900	397923650	29300	29300	29300	29300	0
188	20231108	165800	397923650	29300	29300	29300	29300	0
189	20231108	165700	397923650	29300	29300	29300	29300	0
190	20231108	165600	397923650	29300	29300	29300	29300	0
191	20231108	165500	397923650	29300	29300	29300	29300	0
192	20231108	165400	397923650	29300	29300	29300	29300	0
193	20231108	165300	397923650	29300	29300	29300	29300	0
194	20231108	165200	397923650	29300	29300	29300	29300	0
195	20231108	165100	397923650	29300	29300	29300	29300	0
196	20231108	165000	397923650	29300	29300	29300	29300	0
197	20231108	164900	397923650	29300	29300	29300	29300	0
198	20231108	164800	397923650	29300	29300	29300	29300	0
199	20231108	164700	397923650	29300	29300	29300	29300	0
200	20231108	164600	397923650	29300	29300	29300	29300	0
201	20231108	164500	397923650	29300	29300	29300	29300	0
202	20231108	164400	397923650	29300	29300	29300	29300	0
203	20231108	164300	397923650	29300	29300	29300	29300	0
204	20231108	164200	397923650	29300	29300	29300	29300	0
205	20231108	164100	397923650	29300	29300	29300	29300	0
206	20231108	164000	397923650	29300	29300	29300	29300	0
207	20231108	163900	397923650	29300	29300	29300	29300	0
208	20231108	163800	397923650	29300	29300	29300	29300	0
209	20231108	163700	397923650	29300	29300	29300	29300	0
210	20231108	163600	397923650	29300	29300	29300	29300	0
211	20231108	163500	397923650	29300	29300	29300	29300	0
212	20231108	163400	397923650	29300	29300	29300	29300	86
213	20231108	163300	397923650	29300	29300	29300	29300	0
214	20231108	163200	397923650	29300	29300	29300	29300	0
215	20231108	163100	397923650	29300	29300	29300	29300	0
216	20231108	163000	397923650	29300	29300	29300	29300	0
217	20231108	162900	397923650	29300	29300	29300	29300	0
218	20231108	162800	397923650	29300	29300	29300	29300	0
219	20231108	162700	397923650	29300	29300	29300	29300	0
220	20231108	162600	397923650	29300	29300	29300	29300	0
221	20231108	162500	397923650	29300	29300	29300	29300	0
222	20231108	162400	397923650	29300	29300	29300	29300	0
223	20231108	162300	397923650	29300	29300	29300	29300	0
224	20231108	162200	397923650	29300	29300	29300	29300	0
225	20231108	162100	397923650	29300	29300	29300	29300	0
226	20231108	162000	397923650	29300	29300	29300	29300	0
227	20231108	161900	397923650	29300	29300	29300	29300	0
228	20231108	161800	397923650	29300	29300	29300	29300	0
229	20231108	161700	397923650	29300	29300	29300	29300	0
230	20231108	161600	397923650	29300	29300	29300	29300	0
231	20231108	161500	397923650	29300	29300	29300	29300	0
232	20231108	161400	397923650	29300	29300	29300	29300	0
233	20231108	161300	397923650	29300	29300	29300	29300	0
234	20231108	161200	397923650	29300	29300	29300	29300	0
235	20231108	161100	397923650	29300	29300	29300	29300	0
236	20231108	161000	397923650	29300	29300	29300	29300	0
237	20231108	160900	397923650	29300	29300	29300	29300	0
238	20231108	160800	397923650	29300	29300	29300	29300	0
239	20231108	160700	397923650	29300	29300	29300	29300	0
240	20231108	160600	397923650	29300	29300	29300	29300	0
241	20231108	160500	397923650	29300	29300	29300	29300	0
242	20231108	160400	397923650	29300	29300	29300	29300	86
243	20231108	160300	397923650	29300	29300	29300	29300	0
244	20231108	160200	397923650	29300	29300	29300	29300	0
245	20231108	160100	397923650	29300	29300	29300	29300	0
246	20231108	160000	397923650	29300	29300	29300	29300	0
247	20231108	155900	397923650	29300	29300	29300	29300	0
248	20231108	155800	397923650	29300	29300	29300	29300	0
249	20231108	155700	397923650	29300	29300	29300	29300	0
250	20231108	155600	397923650	29300	29300	29300	29300	0
251	20231108	155500	397923650	29300	29300	29300	29300	0
252	20231108	155400	397923650	29300	29300	29300	29300	0
253	20231108	155300	397923650	29300	29300	29300	29300	0
254	20231108	155200	397923650	29300	29300	29300	29300	0
255	20231108	155100	397923650	29300	29300	29300	29300	0
256	20231108	155000	397923650	29300	29300	29300	29300	0
257	20231108	154900	397923650	29300	29300	29300	29300	0
258	20231108	154800	397923650	29300	29300	29300	29300	0
259	20231108	154700	397923650	29300	29300	29300	29300	0
260	20231108	154600	397923650	29300	29300	29300	29300	0
261	20231108	154500	397923650	29300	29300	29300	29300	0
262	20231108	154400	397923650	29300	29300	29300	29300	0
263	20231108	154300	397923650	29300	29300	29300	29300	0
264	20231108	154200	397923650	29300	29300	29300	29300	0
265	20231108	154100	397923650	29300	29300	29300	29300	0
266	20231108	154000	397923650	29300	29300	29300	29300	0
267	20231108	153900	397923650	29300	29300	29300	29300	0
268	20231108	153800	397923650	29300	29300	29300	29300	0
269	20231108	153700	397923650	29300	29300	29300	29300	0
270	20231108	153600	397923650	29300	29300	29300	29300	0
271	20231108	153500	397923650	29300	29300	29300	29300	0
272	20231108	153400	397923650	29300	29300	29300	29300	86
273	20231108	153300	397923650	29300	29300	29300	29300	0
274	20231108	153200	397923650	29300	29300	29300	29300	0
275	20231108	153100	397923650	29300	29300	29300	29300	0
276	20231108	153000	397923650	29300	29300	29300	29300	86
277	20231108	152900	395403850	29300	29300	29300	29300	0
278	20231108	152800	395403850	29300	29300	29300	29300	0
279	20231108	152700	395403850	29300	29300	29300	29300	0
280	20231108	152600	395403850	29300	29300	29300	29300	0
281	20231108	152500	395403850	29300	29300	29300	29300	0
282	20231108	152400	395403850	29300	29300	29300	29300	0
283	20231108	152300	395403850	29300	29300	29300	29300	0
284	20231108	152200	395403850	29300	29300	29300	29300	0
285	20231108	152100	395403850	29300	29300	29300	29300	0
286	20231108	152000	395403850	29300	29300	29300	29300	0
287	20231108	151900	395403850	29300	29300	29300	29300	0
288	20231108	151800	395403850	29300	29300	29300	29300	0
289	20231108	151700	395403850	29300	29300	29300	29300	29
290	20231108	151600	394554150	29300	29300	29300	29300	19
291	20231108	151500	393997450	29300	29300	29300	29250	50
292	20231108	151400	392532700	29200	29250	29250	29200	13
293	20231108	151300	392152850	29300	29250	29300	29250	53
294	20231108	151200	390600700	29250	29250	29250	29250	16
295	20231108	151100	390132700	29300	29250	29300	29250	53
296	20231108	151000	388580550	29250	29250	29250	29200	4
297	20231108	150900	388463650	29300	29300	29300	29250	52
298	20231108	150800	386940250	29300	29300	29300	29300	19
299	20231108	150700	386383550	29250	29250	29300	29250	16
300	20231108	150600	385915000	29300	29300	29300	29300	56
301	20231108	150500	384274200	29250	29250	29250	29250	3
302	20231108	150400	384186450	29300	29250	29300	29250	46
303	20231108	150300	382838700	29300	29300	29300	29250	40
304	20231108	150200	381666850	29300	29400	29400	29300	53
305	20231108	150100	380110350	29350	29400	29400	29300	47
306	20231108	150000	378731500	29400	29350	29400	29350	11
307	20231108	145900	378408350	29350	29400	29400	29350	66
308	20231108	145800	376468000	29400	29350	29400	29350	10
309	20231108	145700	376174350	29400	29400	29400	29350	58
310	20231108	145600	374469950	29350	29350	29350	29350	7
311	20231108	145500	374264500	29350	29300	29400	29300	48
312	20231108	145400	372854650	29350	29350	29350	29350	23
313	20231108	145300	372179600	29350	29350	29400	29350	10
314	20231108	145200	371886050	29350	29350	29400	29350	37
315	20231108	145100	370798400	29350	29350	29350	29350	27
316	20231108	145000	370005950	29300	29300	29300	29250	49
317	20231108	144900	368570350	29350	29350	29350	29350	24
318	20231108	144800	367865950	29400	29450	29450	29400	45
319	20231108	144700	366540950	29400	29450	29450	29400	25
320	20231108	144600	365805100	29450	29400	29450	29400	2
321	20231108	144500	365746250	29450	29400	29450	29350	81
322	20231108	144400	363363750	29400	29400	29400	29400	6
323	20231108	144300	363187350	29400	29450	29450	29400	43
324	20231108	144200	361921300	29450	29400	29450	29400	31
325	20231108	144100	361009450	29400	29450	29450	29400	37
326	20231108	144000	359919950	29400	29450	29450	29400	12
327	20231108	143900	359566750	29400	29400	29450	29400	32
328	20231108	143800	358625700	29450	29400	29450	29400	39
329	20231108	143700	357477350	29400	29400	29450	29400	27
330	20231108	143600	356683250	29400	29400	29400	29400	40
331	20231108	143500	355507250	29400	29400	29400	29400	7
332	20231108	143400	355301450	29400	29350	29400	29350	51
333	20231108	143300	353803050	29350	29300	29350	29300	17
334	20231108	143200	353304150	29350	29400	29400	29350	31
335	20231108	143100	352394250	29450	29450	29450	29350	95
336	20231108	143000	349602600	29400	29450	29450	29400	55
337	20231108	142900	347984700	29450	29450	29450	29400	45
338	20231108	142800	346661300	29400	29400	29400	29400	5
339	20231108	142700	346514300	29400	29400	29400	29400	55
340	20231108	142600	344897300	29400	29400	29400	29300	21
341	20231108	142500	344280900	29400	29350	29400	29350	24
342	20231108	142400	343576450	29400	29400	29400	29350	38
343	20231108	142300	342459400	29400	29350	29400	29350	20
344	20231108	142200	341871550	29400	29400	29400	29400	50
345	20231108	142100	340401550	29400	29400	29450	29400	223
346	20231108	142000	333834850	29400	29400	29400	29400	51
347	20231108	141900	332335450	29400	29400	29400	29400	6
348	20231108	141800	332159050	29400	29400	29400	29400	40
349	20231108	141700	330983050	29400	29400	29400	29400	36
350	20231108	141600	329924650	29400	29400	29400	29400	11
351	20231108	141500	329601250	29400	29350	29400	29350	82
352	20231108	141400	327191750	29350	29400	29400	29350	6
353	20231108	141300	327015450	29400	29350	29400	29350	67
354	20231108	141200	325048950	29350	29350	29350	29350	5
355	20231108	141100	324902200	29350	29350	29350	29350	37
356	20231108	141000	323816250	29350	29350	29350	29350	23
357	20231108	140900	323141200	29350	29300	29350	29300	14
358	20231108	140800	322730450	29350	29300	29350	29300	35
359	20231108	140700	321704900	29150	29350	29350	29150	55
360	20231108	140600	320096800	29350	29350	29350	29350	43
361	20231108	140500	318834750	29350	29350	29350	29350	21
362	20231108	140400	318218400	29350	29350	29350	29350	47
363	20231108	140300	316838950	29300	29350	29350	29300	10
364	20231108	140200	316545700	29350	29350	29350	29350	8
365	20231108	140100	316310900	29350	29400	29400	29350	93
366	20231108	140000	313579800	29400	29400	29400	29400	6
367	20231108	135900	313403400	29400	29400	29400	29400	52
368	20231108	135800	311874600	29400	29400	29400	29400	17
369	20231108	135700	311374800	29400	29400	29400	29400	45
370	20231108	135600	310051800	29400	29400	29400	29350	35
371	20231108	135500	309023200	29400	29400	29400	29400	6
372	20231108	135400	308846800	29400	29400	29400	29350	48
373	20231108	135300	307435700	29350	29400	29400	29350	38
374	20231108	135200	306320250	29400	29400	29400	29400	39
375	20231108	135100	305173650	29400	29350	29400	29350	15
376	20231108	135000	304733350	29350	29400	29400	29350	50
377	20231108	134900	303264150	29400	29400	29400	29400	24
378	20231108	134800	302558550	29400	29400	29400	29400	12
379	20231108	134700	302205750	29400	29400	29400	29400	43
380	20231108	134600	300941550	29400	29400	29400	29400	25
381	20231108	134500	300206550	29350	29350	29350	29350	23
382	20231108	134400	299531500	29350	29400	29400	29350	25
383	20231108	134300	298796900	29400	29400	29400	29400	43
384	20231108	134200	297532700	29400	29400	29400	29400	10
385	20231108	134100	297238700	29400	29400	29400	29400	24
386	20231108	134000	296533100	29400	29350	29400	29350	47
387	20231108	133900	295151400	29400	29350	29400	29350	51
388	20231108	133800	293653200	29400	29350	29400	29350	11
389	20231108	133700	293330200	29350	29350	29350	29350	33
390	20231108	133600	292361650	29400	29300	29400	29300	39
391	20231108	133500	291217750	29300	29300	29300	29300	12
392	20231108	133400	290866150	29300	29300	29300	29300	17
393	20231108	133300	290368050	29300	29300	29300	29250	39
394	20231108	133200	289225400	29200	29350	29400	29200	206
395	20231108	133100	283205500	29350	29300	29350	29300	48
396	20231108	133000	281797350	29300	29300	29300	29250	152
397	20231108	132900	277350950	29300	29350	29350	29300	63
398	20231108	132800	275502200	29350	29350	29350	29350	3
399	20231108	132700	275414150	29350	29400	29400	29350	51
400	20231108	132600	273915800	29400	29400	29400	29400	40
401	20231108	132500	272739800	29400	29400	29400	29400	5
402	20231108	132400	272592800	29400	29400	29400	29400	64
403	20231108	132300	270711200	29400	29400	29400	29400	4
404	20231108	132200	270593600	29400	29400	29400	29400	56
405	20231108	132100	268947200	29400	29400	29400	29350	16
406	20231108	132000	268476900	29400	29400	29400	29400	57
407	20231108	131900	266801100	29400	29400	29400	29400	0
408	20231108	131800	266801100	29400	29400	29400	29350	22
409	20231108	131700	266154450	29400	29400	29400	29400	52
410	20231108	131600	264625650	29400	29400	29400	29400	11
411	20231108	131500	264302250	29400	29400	29400	29400	58
412	20231108	131400	262597050	29400	29400	29400	29400	5
413	20231108	131300	262450050	29350	29450	29450	29350	119
414	20231108	131200	258949500	29400	29450	29450	29400	51
415	20231108	131100	257448750	29450	29450	29450	29450	8
416	20231108	131000	257213150	29450	29450	29450	29450	63
417	20231108	130900	255357800	29450	29450	29450	29450	4
418	20231108	130800	255240000	29450	29400	29450	29400	23
419	20231108	130700	254563550	29400	29400	29400	29400	17
420	20231108	130600	254063750	29400	29400	29400	29400	65
421	20231108	130500	252152750	29450	29400	29450	29400	8
422	20231108	130400	251917450	29350	29400	29450	29350	29
423	20231108	130300	251065200	29450	29450	29450	29450	59
424	20231108	130200	249327650	29450	29450	29450	29450	27
425	20231108	130100	248532500	29400	29400	29400	29400	30
426	20231108	130000	247650500	29400	29450	29450	29400	107
427	20231108	125900	244502850	29400	29400	29450	29400	145
428	20231108	125800	240238100	29400	29400	29450	29400	33
429	20231108	125700	239266800	29450	29400	29450	29400	123
430	20231108	125600	235649050	29400	29400	29400	29400	43
431	20231108	125500	234384850	29400	29400	29400	29400	21
432	20231108	125400	233767450	29400	29400	29400	29350	48
433	20231108	125300	232356300	29400	29400	29400	29400	21
434	20231108	125200	231738900	29400	29400	29400	29400	39
435	20231108	125100	230592300	29400	29400	29400	29400	8
436	20231108	125000	230357100	29350	29350	29350	29350	10
437	20231108	124900	230063600	29400	29400	29400	29350	55
438	20231108	124800	228446650	29400	29400	29400	29400	22
439	20231108	124700	227799850	29400	29350	29400	29350	34
440	20231108	124600	226801750	29400	29350	29400	29350	31
441	20231108	124500	225891400	29350	29300	29350	29300	36
442	20231108	124400	224834850	29250	29400	29400	29250	84
443	20231108	124300	222373100	29400	29350	29400	29350	69
444	20231108	124200	220347400	29350	29400	29400	29350	45
445	20231108	124100	219026500	29400	29350	29400	29300	262
446	20231108	124000	211336650	29300	29300	29300	29300	79
447	20231108	123900	209021950	29300	29250	29300	29250	5
448	20231108	123800	208875500	29300	29250	29300	29250	77
449	20231108	123700	206619950	29250	29250	29250	29250	0
450	20231108	123600	206619950	29250	29300	29300	29250	188
451	20231108	123500	201112600	29300	29300	29300	29300	45
452	20231108	123400	199794100	29300	29300	29300	29250	60
453	20231108	123300	198037950	29300	29300	29300	29300	34
454	20231108	123200	197041750	29300	29300	29300	29300	20
455	20231108	123100	196455750	29300	29300	29300	29250	67
456	20231108	123000	194494200	29300	29300	29300	29300	9
457	20231108	122900	194230500	29250	29300	29300	29250	60
458	20231108	122800	192472550	29300	29300	29300	29250	13
459	20231108	122700	192091750	29300	29300	29300	29300	7
460	20231108	122600	191886650	29250	29200	29300	29200	57
461	20231108	122500	190218300	29200	29250	29250	29200	7
462	20231108	122400	190013750	29250	29200	29300	29100	118
463	20231108	122300	186568850	29200	29250	29250	29200	10
464	20231108	122200	186276500	29250	29250	29250	29250	60
465	20231108	122100	184521500	29250	29200	29250	29200	6
466	20231108	122000	184346250	29200	29250	29250	29200	45
467	20231108	121900	183031900	29250	29250	29250	29250	58
468	20231108	121800	181335400	29250	29250	29250	29250	56
469	20231108	121700	179697400	29250	29250	29250	29200	61
470	20231108	121600	177913200	29250	29250	29250	29250	7
471	20231108	121500	177708450	29200	29200	29200	29200	45
472	20231108	121400	176394450	29200	29200	29200	29200	50
473	20231108	121300	174934450	29200	29200	29200	29200	1
474	20231108	121200	174905250	29200	29200	29200	29200	58
475	20231108	121100	173211650	29200	29200	29200	29200	14
476	20231108	121000	172802850	29200	29150	29200	29100	38
477	20231108	120900	171693450	29150	29150	29150	29150	19
478	20231108	120800	171139600	29150	29150	29200	29150	53
479	20231108	120700	169592650	29150	29150	29150	29150	2
480	20231108	120600	169534350	29100	29150	29150	29100	59
481	20231108	120500	167817200	29200	29200	29200	29200	62
482	20231108	120400	166006800	29200	29200	29200	29200	1
483	20231108	120300	165977600	29200	29150	29200	29150	92
484	20231108	120200	163294100	29150	29150	29150	29150	52
485	20231108	120100	161778300	29200	29150	29200	29150	11
486	20231108	120000	161457450	29150	29150	29150	29150	28
487	20231108	115900	160641250	29150	29150	29150	29150	7
488	20231108	115800	160437200	29150	29150	29150	29100	47
489	20231108	115700	159067800	29150	29150	29150	29150	29
490	20231108	115600	158222450	29150	29100	29150	29100	101
491	20231108	115500	155280600	29100	29100	29100	29100	98
492	20231108	115400	152428800	29100	29050	29100	29050	15
493	20231108	115300	151993000	29050	29050	29050	29050	28
494	20231108	115200	151179600	29050	29050	29050	29050	9
495	20231108	115100	150918150	29050	29050	29050	29000	51
496	20231108	115000	149437100	29050	29050	29050	29050	22
497	20231108	114900	148798000	29050	29000	29050	29000	20
498	20231108	114800	148217450	29050	29000	29050	29000	38
499	20231108	114700	147115400	29050	29000	29050	29000	35
500	20231108	114600	146099950	29000	29000	29000	28950	11
501	20231108	114500	145781000	29000	29000	29000	29000	81
502	20231108	114400	143432000	29000	29000	29000	28950	59
503	20231108	114300	141721100	29000	29000	29000	29000	23
504	20231108	114200	141054100	29000	29000	29000	29000	34
505	20231108	114100	140068100	29000	29000	29050	29000	90
506	20231108	114000	137457600	29000	29000	29000	29000	35
507	20231108	113900	136442600	29000	29000	29000	29000	3
508	20231108	113800	136355600	28900	29050	29050	28900	353
509	20231108	113700	126150100	29100	29100	29100	29100	35
510	20231108	113600	125131600	29100	29100	29100	29050	36
511	20231108	113500	124084250	29100	29050	29100	29000	62
512	20231108	113400	122282200	29100	29000	29100	29000	195
513	20231108	113300	116622400	28900	28950	29000	28900	673
514	20231108	113200	97127250	28950	28950	28950	28950	6
515	20231108	113100	96953550	28900	28950	28950	28900	177
516	20231108	113000	91836550	28900	28900	28950	28900	15
517	20231108	112900	91402650	28950	28950	28950	28950	9
518	20231108	112800	91142100	28900	28900	28900	28850	72
519	20231108	112700	89063100	28900	28950	28950	28900	12
520	20231108	112600	88716250	28900	28800	28900	28800	296
521	20231108	112500	80167500	28850	28850	28850	28850	17
522	20231108	112400	79677050	28850	28700	28850	28700	385
523	20231108	112300	68591550	28750	28750	28750	28700	13
524	20231108	112200	68217850	28750	28700	28750	28700	9
525	20231108	112100	67959150	28700	28700	28700	28700	24
526	20231108	112000	67270350	28750	28750	28750	28750	2
527	20231108	111900	67212850	28700	28700	28750	28700	202
528	20231108	111800	61415200	28600	28600	28600	28600	1
529	20231108	111700	61386600	28750	28550	28750	28550	552
530	20231108	111600	45577900	28550	28550	28550	28550	0
531	20231108	111500	45577900	28550	28550	28550	28550	2
532	20231108	111400	45520800	28550	28550	28550	28550	0
533	20231108	111300	45520800	28550	28550	28550	28550	0
534	20231108	111200	45520800	28550	28550	28550	28550	0
535	20231108	111100	45520800	28550	28550	28550	28550	2
536	20231108	111000	45463700	28550	28550	28550	28550	1
537	20231108	110900	45435150	28550	28550	28550	28550	0
538	20231108	110800	45435150	28550	28550	28550	28550	1
539	20231108	110700	45406600	28550	28550	28550	28550	1
540	20231108	110600	45378050	28550	28550	28550	28550	2
541	20231108	110500	45320950	28550	28550	28550	28550	0
542	20231108	110400	45320950	28550	28500	28550	28500	3
543	20231108	110300	45235400	28550	28550	28550	28550	1
544	20231108	110200	45206850	28450	28450	28450	28450	1
545	20231108	110100	45178400	28500	28500	28500	28500	140
546	20231108	110000	41188400	28500	28500	28500	28500	0
547	20231108	105900	41188400	28500	28500	28500	28500	10
548	20231108	105800	40903400	28500	28500	28500	28500	0
549	20231108	105700	40903400	28500	28500	28500	28500	0
550	20231108	105600	40903400	28500	28500	28500	28500	0
551	20231108	105500	40903400	28500	28500	28500	28500	0
552	20231108	105400	40903400	28500	28500	28500	28500	12
553	20231108	105300	40561400	28500	28500	28500	28500	1
554	20231108	105200	40532900	28500	28500	28500	28500	0
555	20231108	105100	40532900	28500	28500	28500	28500	0
556	20231108	105000	40532900	28500	28500	28500	28500	1
557	20231108	104900	40504400	28500	28500	28500	28500	1
558	20231108	104800	40475900	28500	28500	28500	28500	0
559	20231108	104700	40475900	28500	28500	28500	28500	0
560	20231108	104600	40475900	28500	28500	28500	28500	50
561	20231108	104500	39050900	28450	28450	28450	28450	20
562	20231108	104400	38481900	28500	28500	28500	28500	0
563	20231108	104300	38481900	28500	28450	28500	28450	7
564	20231108	104200	38282700	28500	28500	28500	28500	1
565	20231108	104100	38254200	28400	28400	28400	28400	0
566	20231108	104000	38254200	28400	28400	28400	28400	0
567	20231108	103900	38254200	28400	28450	28450	28400	2
568	20231108	103800	38197350	28500	28500	28500	28500	1
569	20231108	103700	38168850	28450	28450	28450	28450	0
570	20231108	103600	38168850	28450	28450	28450	28450	0
571	20231108	103500	38168850	28450	28450	28450	28450	0
572	20231108	103400	38168850	28450	28450	28450	28450	8
573	20231108	103300	37941250	28450	28450	28450	28450	2
574	20231108	103200	37884350	28500	28500	28500	28500	16
575	20231108	103100	37428350	28550	28550	28550	28550	0
576	20231108	103000	37428350	28550	28550	28550	28550	1
577	20231108	102900	37399800	28550	28550	28550	28550	1
578	20231108	102800	37371250	28550	28550	28550	28550	1
579	20231108	102700	37342700	28550	28550	28550	28550	1
580	20231108	102600	37314150	28550	28550	28550	28550	0
581	20231108	102500	37314150	28550	28550	28550	28550	1
582	20231108	102400	37285600	28500	28500	28500	28500	0
583	20231108	102300	37285600	28500	28550	28550	28500	16
584	20231108	102200	36829550	28550	28550	28550	28550	1
585	20231108	102100	36801000	28550	28550	28550	28550	0
586	20231108	102000	36801000	28550	28500	28550	28500	4
587	20231108	101900	36686950	28500	28500	28500	28500	1
588	20231108	101800	36658450	28500	28500	28500	28500	117
589	20231108	101700	33323950	28550	28550	28550	28550	1
590	20231108	101600	33295400	28550	28550	28550	28550	2
591	20231108	101500	33238300	28550	28550	28550	28550	1
592	20231108	101400	33209750	28550	28550	28550	28550	0
593	20231108	101300	33209750	28550	28550	28550	28550	0
594	20231108	101200	33209750	28550	28550	28550	28550	72
595	20231108	101100	31154150	28550	28550	28550	28550	0
596	20231108	101000	31154150	28550	28550	28550	28550	0
597	20231108	100900	31154150	28550	28550	28550	28550	0
598	20231108	100800	31154150	28550	28550	28550	28550	1
599	20231108	100700	31125600	28550	28550	28550	28550	1
600	20231108	100600	31097050	28450	28450	28450	28450	0
601	20231108	100500	31097050	28450	28450	28450	28450	0
602	20231108	100400	31097050	28450	28550	28550	28450	2
603	20231108	100300	31040050	28550	28550	28550	28550	0
604	20231108	100200	31040050	28550	28550	28550	28550	0
605	20231108	100100	31040050	28550	28550	28550	28550	1
606	20231108	100000	31011500	28550	28550	28550	28550	1
607	20231108	095900	30982950	28550	28550	28550	28550	1
608	20231108	095800	30954400	28500	28500	28500	28500	317
609	20231108	095700	21919900	28500	28500	28550	28500	184
610	20231108	095600	16675850	28500	28550	28550	28500	2
611	20231108	095500	16618800	28550	28550	28550	28550	0
612	20231108	095400	16618800	28550	28550	28550	28550	0
613	20231108	095300	16618800	28550	28550	28550	28550	0
614	20231108	095200	16618800	28550	28550	28550	28550	0
615	20231108	095100	16618800	28550	28550	28550	28550	2
616	20231108	095000	16561700	28550	28550	28550	28550	0
617	20231108	094900	16561700	28550	28550	28550	28550	38
618	20231108	094800	15476800	28550	28550	28550	28550	0
619	20231108	094700	15476800	28550	28550	28550	28550	38
620	20231108	094600	14391900	28550	28550	28550	28550	3
621	20231108	094500	14306250	28500	28500	28500	28500	0
622	20231108	094400	14306250	28500	28500	28500	28500	1
623	20231108	094300	14277750	28500	28500	28500	28500	47
624	20231108	094200	12938250	28500	28500	28500	28500	1
625	20231108	094100	12909750	28450	28450	28450	28450	25
626	20231108	094000	12198500	28450	28450	28450	28450	1
627	20231108	093900	12170050	28450	28450	28450	28450	1
628	20231108	093800	12141600	28450	28450	28450	28450	2
629	20231108	093700	12084700	28450	28450	28450	28450	15
630	20231108	093600	11657950	28450	28450	28450	28450	0
631	20231108	093500	11657950	28450	28350	28450	28350	14
632	20231108	093400	11260950	28350	28350	28350	28350	80
633	20231108	093300	8992950	28400	28400	28400	28400	1
634	20231108	093200	8964550	28450	28450	28450	28450	0
635	20231108	093100	8964550	28450	28450	28450	28450	0
636	20231108	093000	8964550	28450	28450	28450	28450	2
637	20231108	092900	8907650	28400	28400	28400	28400	0
638	20231108	092800	8907650	28400	28400	28400	28400	0
639	20231108	092700	8907650	28400	28400	28400	28400	1
640	20231108	092600	8879250	28450	28450	28450	28450	1
641	20231108	092500	8850800	28450	28450	28450	28450	2
642	20231108	092400	8793900	28450	28450	28450	28450	1
643	20231108	092300	8765450	28350	28400	28450	28350	37
644	20231108	092200	7714400	28400	28400	28400	28400	0
645	20231108	092100	7714400	28400	28450	28450	28400	3
646	20231108	092000	7629150	28400	28400	28400	28400	6
647	20231108	091900	7458750	28400	28400	28400	28400	1
648	20231108	091800	7430350	28400	28400	28400	28400	0
649	20231108	091700	7430350	28400	28400	28400	28400	2
650	20231108	091600	7373550	28400	28400	28400	28400	0
651	20231108	091500	7373550	28400	28400	28400	28400	0
652	20231108	091400	7373550	28400	28350	28400	28350	93
653	20231108	091300	4736950	28350	28350	28350	28350	0
654	20231108	091200	4736950	28350	28350	28350	28350	0
655	20231108	091100	4736950	28350	28350	28350	28350	0
656	20231108	091000	4736950	28350	28450	28450	28350	12
657	20231108	090900	4395650	28450	28400	28450	28400	109
658	20231108	090800	1299950	28300	28300	28300	28300	0
659	20231108	090700	1299950	28300	28300	28300	28300	0
660	20231108	090600	1299950	28300	28300	28300	28300	0
661	20231108	090500	1299950	28300	28300	28300	28300	1
662	20231108	090400	1271650	28250	28250	28250	28250	0
663	20231108	090300	1271650	28250	28250	28250	28250	30
664	20231108	090200	424150	28400	28400	28400	28400	2
665	20231108	090100	367350	28350	28350	28350	28350	0
666	20231108	090000	367350	28350	28250	28350	28250	13