KissMeData/248170/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	204700	535263100	27400	27400	27400	27400	230
3	20231106	204600	535263100	27400	27400	27400	27400	0
4	20231106	204500	535263100	27400	27400	27400	27400	0
5	20231106	204400	535263100	27400	27400	27400	27400	0
6	20231106	204300	535263100	27400	27400	27400	27400	0
7	20231106	204200	535263100	27400	27400	27400	27400	0
8	20231106	204100	535263100	27400	27400	27400	27400	0
9	20231106	204000	535263100	27400	27400	27400	27400	0
10	20231106	203900	535263100	27400	27400	27400	27400	0
11	20231106	203800	535263100	27400	27400	27400	27400	0
12	20231106	203700	535263100	27400	27400	27400	27400	0
13	20231106	203600	535263100	27400	27400	27400	27400	0
14	20231106	203500	535263100	27400	27400	27400	27400	0
15	20231106	203400	535263100	27400	27400	27400	27400	0
16	20231106	203300	535263100	27400	27400	27400	27400	0
17	20231106	203200	535263100	27400	27400	27400	27400	0
18	20231106	203100	535263100	27400	27400	27400	27400	0
19	20231106	203000	535263100	27400	27400	27400	27400	0
20	20231106	202900	535263100	27400	27400	27400	27400	0
21	20231106	202800	535263100	27400	27400	27400	27400	0
22	20231106	202700	535263100	27400	27400	27400	27400	0
23	20231106	202600	535263100	27400	27400	27400	27400	0
24	20231106	202500	535263100	27400	27400	27400	27400	0
25	20231106	202400	535263100	27400	27400	27400	27400	0
26	20231106	202300	535263100	27400	27400	27400	27400	0
27	20231106	202200	535263100	27400	27400	27400	27400	0
28	20231106	202100	535263100	27400	27400	27400	27400	0
29	20231106	202000	535263100	27400	27400	27400	27400	0
30	20231106	201900	535263100	27400	27400	27400	27400	0
31	20231106	201800	535263100	27400	27400	27400	27400	0
32	20231106	201700	535263100	27400	27400	27400	27400	230
33	20231106	201600	535263100	27400	27400	27400	27400	0
34	20231106	201500	535263100	27400	27400	27400	27400	0
35	20231106	201400	535263100	27400	27400	27400	27400	0
36	20231106	201300	535263100	27400	27400	27400	27400	0
37	20231106	201200	535263100	27400	27400	27400	27400	0
38	20231106	201100	535263100	27400	27400	27400	27400	0
39	20231106	201000	535263100	27400	27400	27400	27400	0
40	20231106	200900	535263100	27400	27400	27400	27400	0
41	20231106	200800	535263100	27400	27400	27400	27400	0
42	20231106	200700	535263100	27400	27400	27400	27400	0
43	20231106	200600	535263100	27400	27400	27400	27400	0
44	20231106	200500	535263100	27400	27400	27400	27400	0
45	20231106	200400	535263100	27400	27400	27400	27400	0
46	20231106	200300	535263100	27400	27400	27400	27400	0
47	20231106	200200	535263100	27400	27400	27400	27400	0
48	20231106	200100	535263100	27400	27400	27400	27400	0
49	20231106	200000	535263100	27400	27400	27400	27400	0
50	20231106	195900	535263100	27400	27400	27400	27400	0
51	20231106	195800	535263100	27400	27400	27400	27400	0
52	20231106	195700	535263100	27400	27400	27400	27400	0
53	20231106	195600	535263100	27400	27400	27400	27400	0
54	20231106	195500	535263100	27400	27400	27400	27400	0
55	20231106	195400	535263100	27400	27400	27400	27400	0
56	20231106	195300	535263100	27400	27400	27400	27400	0
57	20231106	195200	535263100	27400	27400	27400	27400	0
58	20231106	195100	535263100	27400	27400	27400	27400	0
59	20231106	195000	535263100	27400	27400	27400	27400	0
60	20231106	194900	535263100	27400	27400	27400	27400	0
61	20231106	194800	535263100	27400	27400	27400	27400	0
62	20231106	194700	535263100	27400	27400	27400	27400	230
63	20231106	194600	535263100	27400	27400	27400	27400	0
64	20231106	194500	535263100	27400	27400	27400	27400	0
65	20231106	194400	535263100	27400	27400	27400	27400	0
66	20231106	194300	535263100	27400	27400	27400	27400	0
67	20231106	194200	535263100	27400	27400	27400	27400	0
68	20231106	194100	535263100	27400	27400	27400	27400	0
69	20231106	194000	535263100	27400	27400	27400	27400	0
70	20231106	193900	535263100	27400	27400	27400	27400	0
71	20231106	193800	535263100	27400	27400	27400	27400	0
72	20231106	193700	535263100	27400	27400	27400	27400	0
73	20231106	193600	535263100	27400	27400	27400	27400	0
74	20231106	193500	535263100	27400	27400	27400	27400	0
75	20231106	193400	535263100	27400	27400	27400	27400	0
76	20231106	193300	535263100	27400	27400	27400	27400	0
77	20231106	193200	535263100	27400	27400	27400	27400	0
78	20231106	193100	535263100	27400	27400	27400	27400	0
79	20231106	193000	535263100	27400	27400	27400	27400	0
80	20231106	192900	535263100	27400	27400	27400	27400	0
81	20231106	192800	535263100	27400	27400	27400	27400	0
82	20231106	192700	535263100	27400	27400	27400	27400	0
83	20231106	192600	535263100	27400	27400	27400	27400	0
84	20231106	192500	535263100	27400	27400	27400	27400	0
85	20231106	192400	535263100	27400	27400	27400	27400	0
86	20231106	192300	535263100	27400	27400	27400	27400	0
87	20231106	192200	535263100	27400	27400	27400	27400	0
88	20231106	192100	535263100	27400	27400	27400	27400	0
89	20231106	192000	535263100	27400	27400	27400	27400	0
90	20231106	191900	535263100	27400	27400	27400	27400	0
91	20231106	191800	535263100	27400	27400	27400	27400	0
92	20231106	191700	535263100	27400	27400	27400	27400	230
93	20231106	191600	535263100	27400	27400	27400	27400	0
94	20231106	191500	535263100	27400	27400	27400	27400	0
95	20231106	191400	535263100	27400	27400	27400	27400	0
96	20231106	191300	535263100	27400	27400	27400	27400	0
97	20231106	191200	535263100	27400	27400	27400	27400	0
98	20231106	191100	535263100	27400	27400	27400	27400	0
99	20231106	191000	535263100	27400	27400	27400	27400	0
100	20231106	190900	535263100	27400	27400	27400	27400	0
101	20231106	190800	535263100	27400	27400	27400	27400	0
102	20231106	190700	535263100	27400	27400	27400	27400	0
103	20231106	190600	535263100	27400	27400	27400	27400	0
104	20231106	190500	535263100	27400	27400	27400	27400	0
105	20231106	190400	535263100	27400	27400	27400	27400	0
106	20231106	190300	535263100	27400	27400	27400	27400	0
107	20231106	190200	535263100	27400	27400	27400	27400	0
108	20231106	190100	535263100	27400	27400	27400	27400	0
109	20231106	190000	535263100	27400	27400	27400	27400	0
110	20231106	185900	535263100	27400	27400	27400	27400	0
111	20231106	185800	535263100	27400	27400	27400	27400	0
112	20231106	185700	535263100	27400	27400	27400	27400	0
113	20231106	185600	535263100	27400	27400	27400	27400	0
114	20231106	185500	535263100	27400	27400	27400	27400	0
115	20231106	185400	535263100	27400	27400	27400	27400	0
116	20231106	185300	535263100	27400	27400	27400	27400	0
117	20231106	185200	535263100	27400	27400	27400	27400	0
118	20231106	185100	535263100	27400	27400	27400	27400	0
119	20231106	185000	535263100	27400	27400	27400	27400	0
120	20231106	184900	535263100	27400	27400	27400	27400	0
121	20231106	184800	535263100	27400	27400	27400	27400	0
122	20231106	184700	535263100	27400	27400	27400	27400	230
123	20231106	184600	535263100	27400	27400	27400	27400	0
124	20231106	184500	535263100	27400	27400	27400	27400	0
125	20231106	184400	535263100	27400	27400	27400	27400	0
126	20231106	184300	535263100	27400	27400	27400	27400	0
127	20231106	184200	535263100	27400	27400	27400	27400	0
128	20231106	184100	535263100	27400	27400	27400	27400	0
129	20231106	184000	535263100	27400	27400	27400	27400	0
130	20231106	183900	535263100	27400	27400	27400	27400	0
131	20231106	183800	535263100	27400	27400	27400	27400	0
132	20231106	183700	535263100	27400	27400	27400	27400	0
133	20231106	183600	535263100	27400	27400	27400	27400	0
134	20231106	183500	535263100	27400	27400	27400	27400	0
135	20231106	183400	535263100	27400	27400	27400	27400	0
136	20231106	183300	535263100	27400	27400	27400	27400	0
137	20231106	183200	535263100	27400	27400	27400	27400	0
138	20231106	183100	535263100	27400	27400	27400	27400	0
139	20231106	183000	535263100	27400	27400	27400	27400	0
140	20231106	182900	535263100	27400	27400	27400	27400	0
141	20231106	182800	535263100	27400	27400	27400	27400	0
142	20231106	182700	535263100	27400	27400	27400	27400	0
143	20231106	182600	535263100	27400	27400	27400	27400	0
144	20231106	182500	535263100	27400	27400	27400	27400	0
145	20231106	182400	535263100	27400	27400	27400	27400	0
146	20231106	182300	535263100	27400	27400	27400	27400	0
147	20231106	182200	535263100	27400	27400	27400	27400	0
148	20231106	182100	535263100	27400	27400	27400	27400	0
149	20231106	182000	535263100	27400	27400	27400	27400	0
150	20231106	181900	535263100	27400	27400	27400	27400	0
151	20231106	181800	535263100	27400	27400	27400	27400	0
152	20231106	181700	535263100	27400	27400	27400	27400	230
153	20231106	181600	535263100	27400	27400	27400	27400	0
154	20231106	181500	535263100	27400	27400	27400	27400	0
155	20231106	181400	535263100	27400	27400	27400	27400	0
156	20231106	181300	535263100	27400	27400	27400	27400	0
157	20231106	181200	535263100	27400	27400	27400	27400	0
158	20231106	181100	535263100	27400	27400	27400	27400	0
159	20231106	181000	535263100	27400	27400	27400	27400	0
160	20231106	180900	535263100	27400	27400	27400	27400	0
161	20231106	180800	535263100	27400	27400	27400	27400	0
162	20231106	180700	535263100	27400	27400	27400	27400	0
163	20231106	180600	535263100	27400	27400	27400	27400	0
164	20231106	180500	535263100	27400	27400	27400	27400	0
165	20231106	180400	535263100	27400	27400	27400	27400	0
166	20231106	180300	535263100	27400	27400	27400	27400	0
167	20231106	180200	535263100	27400	27400	27400	27400	0
168	20231106	180100	535263100	27400	27400	27400	27400	0
169	20231106	180000	535263100	27400	27400	27400	27400	0
170	20231106	175900	535263100	27400	27400	27400	27400	0
171	20231106	175800	535263100	27400	27400	27400	27400	0
172	20231106	175700	535263100	27400	27400	27400	27400	0
173	20231106	175600	535263100	27400	27400	27400	27400	0
174	20231106	175500	535263100	27400	27400	27400	27400	0
175	20231106	175400	535263100	27400	27400	27400	27400	0
176	20231106	175300	535263100	27400	27400	27400	27400	0
177	20231106	175200	535263100	27400	27400	27400	27400	0
178	20231106	175100	535263100	27400	27400	27400	27400	0
179	20231106	175000	535263100	27400	27400	27400	27400	0
180	20231106	174900	535263100	27400	27400	27400	27400	0
181	20231106	174800	535263100	27400	27400	27400	27400	0
182	20231106	174700	535263100	27400	27400	27400	27400	230
183	20231106	174600	535263100	27400	27400	27400	27400	0
184	20231106	174500	535263100	27400	27400	27400	27400	0
185	20231106	174400	535263100	27400	27400	27400	27400	0
186	20231106	174300	535263100	27400	27400	27400	27400	0
187	20231106	174200	535263100	27400	27400	27400	27400	0
188	20231106	174100	535263100	27400	27400	27400	27400	0
189	20231106	174000	535263100	27400	27400	27400	27400	0
190	20231106	173900	535263100	27400	27400	27400	27400	0
191	20231106	173800	535263100	27400	27400	27400	27400	0
192	20231106	173700	535263100	27400	27400	27400	27400	0
193	20231106	173600	535263100	27400	27400	27400	27400	0
194	20231106	173500	535263100	27400	27400	27400	27400	0
195	20231106	173400	535263100	27400	27400	27400	27400	0
196	20231106	173300	535263100	27400	27400	27400	27400	0
197	20231106	173200	535263100	27400	27400	27400	27400	0
198	20231106	173100	535263100	27400	27400	27400	27400	0
199	20231106	173000	535263100	27400	27400	27400	27400	0
200	20231106	172900	535263100	27400	27400	27400	27400	0
201	20231106	172800	535263100	27400	27400	27400	27400	0
202	20231106	172700	535263100	27400	27400	27400	27400	0
203	20231106	172600	535263100	27400	27400	27400	27400	0
204	20231106	172500	535263100	27400	27400	27400	27400	0
205	20231106	172400	535263100	27400	27400	27400	27400	0
206	20231106	172300	535263100	27400	27400	27400	27400	0
207	20231106	172200	535263100	27400	27400	27400	27400	0
208	20231106	172100	535263100	27400	27400	27400	27400	0
209	20231106	172000	535263100	27400	27400	27400	27400	0
210	20231106	171900	535263100	27400	27400	27400	27400	0
211	20231106	171800	535263100	27400	27400	27400	27400	0
212	20231106	171700	535263100	27400	27400	27400	27400	230
213	20231106	171600	535263100	27400	27400	27400	27400	0
214	20231106	171500	535263100	27400	27400	27400	27400	0
215	20231106	171400	535263100	27400	27400	27400	27400	0
216	20231106	171300	535263100	27400	27400	27400	27400	0
217	20231106	171200	535263100	27400	27400	27400	27400	0
218	20231106	171100	535263100	27400	27400	27400	27400	0
219	20231106	171000	535263100	27400	27400	27400	27400	0
220	20231106	170900	535263100	27400	27400	27400	27400	0
221	20231106	170800	535263100	27400	27400	27400	27400	0
222	20231106	170700	535263100	27400	27400	27400	27400	0
223	20231106	170600	535263100	27400	27400	27400	27400	0
224	20231106	170500	535263100	27400	27400	27400	27400	0
225	20231106	170400	535263100	27400	27400	27400	27400	0
226	20231106	170300	535263100	27400	27400	27400	27400	0
227	20231106	170200	535263100	27400	27400	27400	27400	0
228	20231106	170100	535263100	27400	27400	27400	27400	0
229	20231106	170000	535263100	27400	27400	27400	27400	0
230	20231106	165900	535263100	27400	27400	27400	27400	0
231	20231106	165800	535263100	27400	27400	27400	27400	0
232	20231106	165700	535263100	27400	27400	27400	27400	0
233	20231106	165600	535263100	27400	27400	27400	27400	0
234	20231106	165500	535263100	27400	27400	27400	27400	0
235	20231106	165400	535263100	27400	27400	27400	27400	0
236	20231106	165300	535263100	27400	27400	27400	27400	0
237	20231106	165200	535263100	27400	27400	27400	27400	0
238	20231106	165100	535263100	27400	27400	27400	27400	0
239	20231106	165000	535263100	27400	27400	27400	27400	0
240	20231106	164900	535263100	27400	27400	27400	27400	0
241	20231106	164800	535263100	27400	27400	27400	27400	0
242	20231106	164700	535263100	27400	27400	27400	27400	230
243	20231106	164600	535263100	27400	27400	27400	27400	0
244	20231106	164500	535263100	27400	27400	27400	27400	0
245	20231106	164400	535263100	27400	27400	27400	27400	0
246	20231106	164300	535263100	27400	27400	27400	27400	0
247	20231106	164200	535263100	27400	27400	27400	27400	0
248	20231106	164100	535263100	27400	27400	27400	27400	0
249	20231106	164000	535263100	27400	27400	27400	27400	0
250	20231106	163900	535263100	27400	27400	27400	27400	0
251	20231106	163800	535263100	27400	27400	27400	27400	0
252	20231106	163700	535263100	27400	27400	27400	27400	0
253	20231106	163600	535263100	27400	27400	27400	27400	0
254	20231106	163500	535263100	27400	27400	27400	27400	0
255	20231106	163400	535263100	27400	27400	27400	27400	0
256	20231106	163300	535263100	27400	27400	27400	27400	0
257	20231106	163200	535263100	27400	27400	27400	27400	0
258	20231106	163100	535263100	27400	27400	27400	27400	0
259	20231106	163000	535263100	27400	27400	27400	27400	0
260	20231106	162900	535263100	27400	27400	27400	27400	0
261	20231106	162800	535263100	27400	27400	27400	27400	0
262	20231106	162700	535263100	27400	27400	27400	27400	0
263	20231106	162600	535263100	27400	27400	27400	27400	0
264	20231106	162500	535263100	27400	27400	27400	27400	0
265	20231106	162400	535263100	27400	27400	27400	27400	0
266	20231106	162300	535263100	27400	27400	27400	27400	0
267	20231106	162200	535263100	27400	27400	27400	27400	0
268	20231106	162100	535263100	27400	27400	27400	27400	0
269	20231106	162000	535263100	27400	27400	27400	27400	0
270	20231106	161900	535263100	27400	27400	27400	27400	0
271	20231106	161800	535263100	27400	27400	27400	27400	0
272	20231106	161700	535263100	27400	27400	27400	27400	230
273	20231106	161600	535263100	27400	27400	27400	27400	0
274	20231106	161500	535263100	27400	27400	27400	27400	0
275	20231106	161400	535263100	27400	27400	27400	27400	0
276	20231106	161300	535263100	27400	27400	27400	27400	0
277	20231106	161200	535263100	27400	27400	27400	27400	0
278	20231106	161100	535263100	27400	27400	27400	27400	0
279	20231106	161000	535263100	27400	27400	27400	27400	0
280	20231106	160900	535263100	27400	27400	27400	27400	0
281	20231106	160800	535263100	27400	27400	27400	27400	0
282	20231106	160700	535263100	27400	27400	27400	27400	0
283	20231106	160600	535263100	27400	27400	27400	27400	0
284	20231106	160500	535263100	27400	27400	27400	27400	0
285	20231106	160400	535263100	27400	27400	27400	27400	0
286	20231106	160300	535263100	27400	27400	27400	27400	0
287	20231106	160200	535263100	27400	27400	27400	27400	0
288	20231106	160100	535263100	27400	27400	27400	27400	0
289	20231106	160000	535263100	27400	27400	27400	27400	0
290	20231106	155900	535263100	27400	27400	27400	27400	0
291	20231106	155800	535263100	27400	27400	27400	27400	0
292	20231106	155700	535263100	27400	27400	27400	27400	0
293	20231106	155600	535263100	27400	27400	27400	27400	0
294	20231106	155500	535263100	27400	27400	27400	27400	0
295	20231106	155400	535263100	27400	27400	27400	27400	0
296	20231106	155300	535263100	27400	27400	27400	27400	0
297	20231106	155200	535263100	27400	27400	27400	27400	0
298	20231106	155100	535263100	27400	27400	27400	27400	0
299	20231106	155000	535263100	27400	27400	27400	27400	0
300	20231106	154900	535263100	27400	27400	27400	27400	0
301	20231106	154800	535263100	27400	27400	27400	27400	0
302	20231106	154700	535263100	27400	27400	27400	27400	230
303	20231106	154600	535263100	27400	27400	27400	27400	0
304	20231106	154500	535263100	27400	27400	27400	27400	0
305	20231106	154400	535263100	27400	27400	27400	27400	0
306	20231106	154300	535263100	27400	27400	27400	27400	0
307	20231106	154200	535263100	27400	27400	27400	27400	0
308	20231106	154100	535263100	27400	27400	27400	27400	0
309	20231106	154000	535263100	27400	27400	27400	27400	0
310	20231106	153900	535263100	27400	27400	27400	27400	0
311	20231106	153800	535263100	27400	27400	27400	27400	0
312	20231106	153700	535263100	27400	27400	27400	27400	0
313	20231106	153600	535263100	27400	27400	27400	27400	0
314	20231106	153500	535263100	27400	27400	27400	27400	0
315	20231106	153400	535263100	27400	27400	27400	27400	0
316	20231106	153300	535263100	27400	27400	27400	27400	0
317	20231106	153200	535263100	27400	27400	27400	27400	0
318	20231106	153100	535263100	27400	27400	27400	27400	0
319	20231106	153000	535263100	27400	27400	27400	27400	230
320	20231106	152900	528961100	27450	27450	27450	27450	0
321	20231106	152800	528961100	27450	27450	27450	27450	0
322	20231106	152700	528961100	27450	27450	27450	27450	0
323	20231106	152600	528961100	27450	27450	27450	27450	0
324	20231106	152500	528961100	27450	27450	27450	27450	0
325	20231106	152400	528961100	27450	27450	27450	27450	0
326	20231106	152300	528961100	27450	27450	27450	27450	0
327	20231106	152200	528961100	27450	27450	27450	27450	0
328	20231106	152100	528961100	27450	27450	27450	27450	0
329	20231106	152000	528961100	27450	27450	27450	27450	0
330	20231106	151900	528961100	27450	27450	27450	27450	12
331	20231106	151800	528631700	27400	27400	27400	27400	100
332	20231106	151700	525891700	27400	27400	27400	27400	111
333	20231106	151600	522850300	27400	27350	27400	27350	141
334	20231106	151500	518987050	27400	27400	27400	27400	85
335	20231106	151400	516658050	27450	27450	27450	27450	0
336	20231106	151300	516658050	27450	27450	27450	27450	0
337	20231106	151200	516658050	27450	27450	27450	27450	11
338	20231106	151100	516356100	27450	27450	27450	27450	93
339	20231106	151000	513803250	27400	27450	27450	27400	101
340	20231106	150900	511030850	27450	27450	27450	27450	1
341	20231106	150800	511003400	27400	27400	27400	27400	2
342	20231106	150700	510948600	27400	27400	27400	27400	1
343	20231106	150600	510921200	27450	27450	27450	27450	50
344	20231106	150500	509548700	27400	27450	27450	27400	2
345	20231106	150400	509493850	27450	27450	27450	27450	1
346	20231106	150300	509466400	27450	27450	27450	27450	0
347	20231106	150200	509466400	27450	27450	27450	27450	0
348	20231106	150100	509466400	27450	27350	27450	27350	102
349	20231106	150000	506667100	27350	27350	27350	27350	0
350	20231106	145900	506667100	27350	27400	27400	27350	15
351	20231106	145800	506256150	27400	27400	27400	27400	2
352	20231106	145700	506201350	27350	27350	27350	27350	0
353	20231106	145600	506201350	27350	27350	27350	27350	0
354	20231106	145500	506201350	27350	27350	27350	27350	0
355	20231106	145400	506201350	27350	27350	27350	27350	1
356	20231106	145300	506174000	27400	27350	27400	27350	31
357	20231106	145200	505324650	27400	27400	27400	27400	0
358	20231106	145100	505324650	27400	27400	27400	27400	3
359	20231106	145000	505242450	27350	27350	27350	27350	0
360	20231106	144900	505242450	27350	27350	27350	27350	0
361	20231106	144800	505242450	27350	27350	27350	27350	2
362	20231106	144700	505187750	27300	27300	27300	27300	1
363	20231106	144600	505160450	27250	27250	27250	27250	0
364	20231106	144500	505160450	27250	27300	27300	27250	40
365	20231106	144400	504070350	27250	27250	27250	27250	1
366	20231106	144300	504043100	27200	27200	27200	27200	0
367	20231106	144200	504043100	27200	27200	27200	27200	0
368	20231106	144100	504043100	27200	27200	27200	27200	0
369	20231106	144000	504043100	27200	27200	27200	27200	1
370	20231106	143900	504015900	27200	27200	27200	27200	308
371	20231106	143800	495638300	27200	27200	27200	27200	311
372	20231106	143700	487179100	27250	27300	27300	27200	816
373	20231106	143600	464952500	27300	27300	27300	27300	24
374	20231106	143500	464297300	27300	27350	27350	27300	50
375	20231106	143400	462932250	27350	27350	27350	27350	0
376	20231106	143300	462932250	27350	27350	27350	27350	2
377	20231106	143200	462877550	27350	27350	27350	27350	0
378	20231106	143100	462877550	27350	27350	27350	27350	5
379	20231106	143000	462740800	27350	27350	27350	27350	0
380	20231106	142900	462740800	27350	27350	27350	27350	0
381	20231106	142800	462740800	27350	27400	27400	27350	6
382	20231106	142700	462576450	27300	27300	27300	27300	0
383	20231106	142600	462576450	27300	27400	27400	27300	5
384	20231106	142500	462439550	27400	27400	27400	27400	0
385	20231106	142400	462439550	27400	27400	27400	27400	26
386	20231106	142300	461727150	27300	27300	27300	27300	8
387	20231106	142200	461508750	27300	27300	27300	27300	8
388	20231106	142100	461290350	27300	27300	27300	27300	0
389	20231106	142000	461290350	27300	27300	27300	27300	1
390	20231106	141900	461263050	27350	27350	27350	27350	0
391	20231106	141800	461263050	27350	27350	27350	27350	0
392	20231106	141700	461263050	27350	27350	27350	27350	1
393	20231106	141600	461235700	27300	27300	27300	27300	0
394	20231106	141500	461235700	27300	27300	27300	27250	241
395	20231106	141400	454666350	27250	27250	27250	27250	0
396	20231106	141300	454666350	27250	27250	27250	27250	0
397	20231106	141200	454666350	27250	27250	27250	27250	0
398	20231106	141100	454666350	27250	27350	27350	27250	120
399	20231106	141000	451391600	27450	27450	27450	27450	3
400	20231106	140900	451309250	27400	27400	27400	27400	105
401	20231106	140800	448432250	27400	27400	27400	27400	0
402	20231106	140700	448432250	27400	27400	27400	27400	612
403	20231106	140600	431663450	27450	27450	27450	27450	0
404	20231106	140500	431663450	27450	27400	27450	27400	88
405	20231106	140400	429250500	27350	27350	27350	27350	29
406	20231106	140300	428457350	27400	27400	27400	27400	0
407	20231106	140200	428457350	27400	27400	27400	27400	0
408	20231106	140100	428457350	27400	27400	27400	27400	0
409	20231106	140000	428457350	27400	27400	27400	27400	7
410	20231106	135900	428265550	27400	27400	27400	27400	1
411	20231106	135800	428238150	27400	27400	27400	27400	0
412	20231106	135700	428238150	27400	27400	27400	27400	0
413	20231106	135600	428238150	27400	27400	27400	27400	0
414	20231106	135500	428238150	27400	27400	27400	27400	0
415	20231106	135400	428238150	27400	27400	27400	27400	1
416	20231106	135300	428210750	27400	27400	27400	27400	202
417	20231106	135200	422675950	27400	27350	27400	27350	23
418	20231106	135100	422045900	27300	27300	27300	27300	0
419	20231106	135000	422045900	27300	27300	27300	27300	5
420	20231106	134900	421909400	27300	27350	27350	27300	295
421	20231106	134800	413850800	27400	27400	27400	27400	2
422	20231106	134700	413796000	27400	27400	27400	27400	0
423	20231106	134600	413796000	27400	27400	27400	27400	0
424	20231106	134500	413796000	27400	27400	27400	27400	0
425	20231106	134400	413796000	27400	27400	27400	27400	80
426	20231106	134300	411604000	27350	27350	27350	27350	0
427	20231106	134200	411604000	27350	27350	27350	27350	0
428	20231106	134100	411604000	27350	27350	27350	27350	0
429	20231106	134000	411604000	27350	27350	27350	27350	0
430	20231106	133900	411604000	27350	27350	27350	27350	0
431	20231106	133800	411604000	27350	27350	27350	27350	11
432	20231106	133700	411303150	27350	27350	27350	27350	0
433	20231106	133600	411303150	27350	27350	27350	27350	1
434	20231106	133500	411275800	27450	27450	27450	27450	0
435	20231106	133400	411275800	27450	27450	27450	27450	0
436	20231106	133300	411275800	27450	27450	27450	27450	41
437	20231106	133200	410150350	27450	27450	27450	27450	0
438	20231106	133100	410150350	27450	27450	27450	27450	1
439	20231106	133000	410122900	27350	27350	27350	27350	0
440	20231106	132900	410122900	27350	27350	27350	27350	15
441	20231106	132800	409712650	27350	27350	27350	27350	0
442	20231106	132700	409712650	27350	27350	27350	27350	0
443	20231106	132600	409712650	27350	27350	27350	27350	0
444	20231106	132500	409712650	27350	27350	27350	27350	0
445	20231106	132400	409712650	27350	27350	27350	27350	0
446	20231106	132300	409712650	27350	27350	27350	27350	0
447	20231106	132200	409712650	27350	27350	27350	27350	0
448	20231106	132100	409712650	27350	27400	27400	27350	10
449	20231106	132000	409439100	27450	27450	27450	27450	0
450	20231106	131900	409439100	27450	27450	27450	27450	0
451	20231106	131800	409439100	27450	27450	27450	27450	0
452	20231106	131700	409439100	27450	27450	27450	27450	0
453	20231106	131600	409439100	27450	27450	27450	27450	2
454	20231106	131500	409384200	27450	27450	27450	27450	50
455	20231106	131400	408011700	27400	27400	27400	27400	21
456	20231106	131300	407436300	27400	27400	27400	27400	0
457	20231106	131200	407436300	27400	27400	27400	27400	0
458	20231106	131100	407436300	27400	27400	27400	27400	0
459	20231106	131000	407436300	27400	27400	27400	27400	450
460	20231106	130900	395106300	27400	27400	27400	27400	0
461	20231106	130800	395106300	27400	27400	27400	27400	50
462	20231106	130700	393736300	27400	27350	27400	27350	30
463	20231106	130600	392915300	27300	27300	27300	27300	0
464	20231106	130500	392915300	27300	27300	27300	27300	0
465	20231106	130400	392915300	27300	27300	27300	27300	0
466	20231106	130300	392915300	27300	27300	27300	27150	371
467	20231106	130200	382810700	27300	27300	27300	27300	0
468	20231106	130100	382810700	27300	27300	27300	27300	20
469	20231106	130000	382264700	27350	27350	27350	27350	0
470	20231106	125900	382264700	27350	27350	27350	27350	1
471	20231106	125800	382237350	27300	27300	27300	27300	6
472	20231106	125700	382073550	27250	27250	27250	27250	0
473	20231106	125600	382073550	27250	27200	27250	27200	85
474	20231106	125500	379759800	27250	27250	27250	27250	4
475	20231106	125400	379650800	27300	27300	27300	27300	120
476	20231106	125300	376374800	27300	27300	27300	27300	0
477	20231106	125200	376374800	27300	27300	27300	27300	0
478	20231106	125100	376374800	27300	27300	27300	27300	0
479	20231106	125000	376374800	27300	27300	27300	27300	0
480	20231106	124900	376374800	27300	27300	27300	27300	2
481	20231106	124800	376320200	27300	27300	27300	27300	1
482	20231106	124700	376292900	27300	27300	27300	27300	1
483	20231106	124600	376265600	27300	27300	27300	27300	1
484	20231106	124500	376238300	27300	27300	27300	27300	0
485	20231106	124400	376238300	27300	27300	27300	27300	1
486	20231106	124300	376211000	27300	27300	27300	27300	0
487	20231106	124200	376211000	27300	27300	27300	27300	11
488	20231106	124100	375910700	27250	27250	27250	27250	0
489	20231106	124000	375910700	27250	27250	27250	27250	0
490	20231106	123900	375910700	27250	27250	27250	27250	11
491	20231106	123800	375610950	27250	27250	27250	27250	0
492	20231106	123700	375610950	27250	27250	27250	27250	0
493	20231106	123600	375610950	27250	27250	27250	27250	0
494	20231106	123500	375610950	27250	27250	27250	27250	76
495	20231106	123400	373539950	27300	27300	27300	27300	0
496	20231106	123300	373539950	27300	27300	27300	27300	0
497	20231106	123200	373539950	27300	27300	27300	27300	30
498	20231106	123100	372720950	27250	27250	27250	27250	0
499	20231106	123000	372720950	27250	27250	27250	27250	0
500	20231106	122900	372720950	27250	27250	27250	27250	0
501	20231106	122800	372720950	27250	27250	27250	27250	0
502	20231106	122700	372720950	27250	27250	27250	27250	0
503	20231106	122600	372720950	27250	27250	27250	27250	0
504	20231106	122500	372720950	27250	27250	27250	27250	0
505	20231106	122400	372720950	27250	27250	27250	27250	0
506	20231106	122300	372720950	27250	27250	27250	27250	0
507	20231106	122200	372720950	27250	27250	27250	27250	0
508	20231106	122100	372720950	27250	27200	27250	27150	1129
509	20231106	122000	342057450	27250	27250	27250	27250	0
510	20231106	121900	342057450	27250	27250	27250	27250	2
511	20231106	121800	342002950	27250	27250	27250	27250	0
512	20231106	121700	342002950	27250	27250	27250	27250	350
513	20231106	121600	332465450	27250	27250	27250	27250	0
514	20231106	121500	332465450	27250	27250	27250	27250	0
515	20231106	121400	332465450	27250	27250	27250	27250	0
516	20231106	121300	332465450	27250	27250	27250	27250	0
517	20231106	121200	332465450	27250	27250	27250	27250	0
518	20231106	121100	332465450	27250	27250	27250	27250	0
519	20231106	121000	332465450	27250	27250	27250	27250	1
520	20231106	120900	332438200	27400	27400	27400	27400	0
521	20231106	120800	332438200	27400	27400	27400	27400	0
522	20231106	120700	332438200	27400	27400	27400	27400	0
523	20231106	120600	332438200	27400	27400	27400	27250	206
524	20231106	120500	326824400	27250	27250	27250	27250	0
525	20231106	120400	326824400	27250	27250	27250	27250	0
526	20231106	120300	326824400	27250	27300	27300	27250	54
527	20231106	120200	325350400	27250	27250	27250	27250	3
528	20231106	120100	325268650	27400	27400	27400	27400	0
529	20231106	120000	325268650	27400	27400	27400	27400	2
530	20231106	115900	325213850	27400	27400	27400	27400	2
531	20231106	115800	325159050	27400	27400	27400	27400	0
532	20231106	115700	325159050	27400	27400	27400	27400	1
533	20231106	115600	325131650	27200	27200	27200	27200	430
534	20231106	115500	313435650	27450	27450	27450	27450	0
535	20231106	115400	313435650	27450	27450	27450	27450	0
536	20231106	115300	313435650	27450	27450	27450	27450	2
537	20231106	115200	313380750	27450	27450	27450	27450	0
538	20231106	115100	313380750	27450	27300	27450	27250	454
539	20231106	115000	301001400	27300	27300	27300	27300	43
540	20231106	114900	299827500	27300	27300	27300	27300	3
541	20231106	114800	299745600	27300	27300	27300	27300	26
542	20231106	114700	299035800	27300	27300	27300	27300	0
543	20231106	114600	299035800	27300	27300	27300	27300	0
544	20231106	114500	299035800	27300	27300	27300	27300	0
545	20231106	114400	299035800	27300	27300	27300	27300	0
546	20231106	114300	299035800	27300	27300	27300	27300	0
547	20231106	114200	299035800	27300	27300	27300	27300	4
548	20231106	114100	298926600	27450	27450	27450	27450	0
549	20231106	114000	298926600	27450	27450	27450	27450	0
550	20231106	113900	298926600	27450	27450	27450	27450	0
551	20231106	113800	298926600	27450	27450	27450	27450	0
552	20231106	113700	298926600	27450	27450	27450	27450	0
553	20231106	113600	298926600	27450	27450	27450	27450	0
554	20231106	113500	298926600	27450	27450	27450	27450	0
555	20231106	113400	298926600	27450	27450	27450	27450	50
556	20231106	113300	297554100	27450	27450	27450	27450	0
557	20231106	113200	297554100	27450	27450	27450	27450	0
558	20231106	113100	297554100	27450	27450	27450	27450	1
559	20231106	113000	297526650	27300	27300	27300	27300	80
560	20231106	112900	295342650	27300	27300	27300	27300	0
561	20231106	112800	295342650	27300	27300	27300	27300	6
562	20231106	112700	295178850	27300	27300	27300	27300	0
563	20231106	112600	295178850	27300	27400	27400	27300	81
564	20231106	112500	292967450	27450	27450	27450	27450	0
565	20231106	112400	292967450	27450	27450	27450	27450	0
566	20231106	112300	292967450	27450	27450	27450	27450	0
567	20231106	112200	292967450	27450	27450	27450	27450	0
568	20231106	112100	292967450	27450	27450	27450	27450	0
569	20231106	112000	292967450	27450	27450	27450	27450	0
570	20231106	111900	292967450	27450	27450	27450	27450	0
571	20231106	111800	292967450	27450	27450	27450	27450	0
572	20231106	111700	292967450	27450	27450	27450	27450	0
573	20231106	111600	292967450	27450	27450	27450	27450	0
574	20231106	111500	292967450	27450	27300	27450	27300	10
575	20231106	111400	292694300	27300	27300	27300	27300	0
576	20231106	111300	292694300	27300	27300	27300	27300	63
577	20231106	111200	290974400	27300	27300	27300	27300	0
578	20231106	111100	290974400	27300	27350	27350	27300	329
579	20231106	111000	281976750	27350	27350	27350	27350	0
580	20231106	110900	281976750	27350	27350	27350	27350	48
581	20231106	110800	280663950	27350	27350	27350	27350	2
582	20231106	110700	280609250	27350	27350	27350	27350	0
583	20231106	110600	280609250	27350	27450	27450	27350	84
584	20231106	110500	278309150	27400	27400	27400	27400	320
585	20231106	110400	269541150	27400	27400	27400	27400	120
586	20231106	110300	266253150	27400	27400	27400	27400	250
587	20231106	110200	259403150	27400	27400	27400	27400	1
588	20231106	110100	259375750	27400	27450	27450	27400	17
589	20231106	110000	258909600	27400	27400	27400	27400	0
590	20231106	105900	258909600	27400	27400	27400	27400	0
591	20231106	105800	258909600	27400	27400	27400	27400	20
592	20231106	105700	258361600	27450	27450	27450	27450	0
593	20231106	105600	258361600	27450	27450	27450	27450	0
594	20231106	105500	258361600	27450	27450	27450	27450	0
595	20231106	105400	258361600	27450	27450	27450	27450	0
596	20231106	105300	258361600	27450	27450	27450	27450	0
597	20231106	105200	258361600	27450	27450	27450	27450	0
598	20231106	105100	258361600	27450	27450	27450	27450	0
599	20231106	105000	258361600	27450	27450	27450	27450	74
600	20231106	104900	256330300	27450	27450	27500	27450	490
601	20231106	104800	242878350	27350	27350	27350	27350	0
602	20231106	104700	242878350	27350	27350	27350	27350	70
603	20231106	104600	240963850	27350	27350	27350	27350	138
604	20231106	104500	237189550	27300	27300	27300	27300	0
605	20231106	104400	237189550	27300	27300	27300	27300	0
606	20231106	104300	237189550	27300	27300	27300	27300	0
607	20231106	104200	237189550	27300	27300	27300	27300	0
608	20231106	104100	237189550	27300	27300	27300	27300	0
609	20231106	104000	237189550	27300	27350	27350	27300	10
610	20231106	103900	236916200	27300	27300	27300	27300	0
611	20231106	103800	236916200	27300	27300	27300	27300	0
612	20231106	103700	236916200	27300	27300	27300	27300	0
613	20231106	103600	236916200	27300	27300	27300	27300	0
614	20231106	103500	236916200	27300	27300	27300	27300	0
615	20231106	103400	236916200	27300	27400	27400	27300	10
616	20231106	103300	236643100	27500	27500	27500	27500	0
617	20231106	103200	236643100	27500	27500	27500	27500	96
618	20231106	103100	234003100	27500	27500	27500	27500	56
619	20231106	103000	232463100	27550	27550	27550	27550	0
620	20231106	102900	232463100	27550	27550	27550	27550	0
621	20231106	102800	232463100	27550	27500	27550	27500	102
622	20231106	102700	229653050	27550	27550	27550	27550	0
623	20231106	102600	229653050	27550	27500	27550	27500	978
624	20231106	102500	202751950	27500	27450	27500	27450	186
625	20231106	102400	197639000	27400	27400	27400	27400	1
626	20231106	102300	197611600	27450	27450	27450	27450	0
627	20231106	102200	197611600	27450	27450	27450	27450	0
628	20231106	102100	197611600	27450	27450	27450	27450	1
629	20231106	102000	197584150	27450	27450	27450	27450	0
630	20231106	101900	197584150	27450	27450	27450	27450	0
631	20231106	101800	197584150	27450	27400	27450	27400	202
632	20231106	101700	192046650	27200	27300	27300	27200	100
633	20231106	101600	189322300	27400	27400	27400	27400	0
634	20231106	101500	189322300	27400	27400	27400	27400	0
635	20231106	101400	189322300	27400	27350	27400	27350	386
636	20231106	101300	178748900	27350	27350	27350	27350	46
637	20231106	101200	177490800	27200	27200	27200	27200	0
638	20231106	101100	177490800	27200	27200	27200	27200	0
639	20231106	101000	177490800	27200	27200	27200	27200	0
640	20231106	100900	177490800	27200	27200	27200	27200	0
641	20231106	100800	177490800	27200	27200	27200	27200	30
642	20231106	100700	176674800	27200	27250	27250	27200	190
643	20231106	100600	171501650	27250	27250	27250	27250	30
644	20231106	100500	170684150	27250	27250	27250	27250	0
645	20231106	100400	170684150	27250	27250	27250	27250	1
646	20231106	100300	170656900	27400	27400	27400	27400	0
647	20231106	100200	170656900	27400	27400	27400	27400	3
648	20231106	100100	170574700	27400	27400	27400	27400	1
649	20231106	100000	170547300	27400	27400	27400	27400	0
650	20231106	095900	170547300	27400	27400	27400	27400	103
651	20231106	095800	167725100	27400	27400	27400	27400	0
652	20231106	095700	167725100	27400	27400	27400	27400	3
653	20231106	095600	167642900	27400	27400	27400	27400	0
654	20231106	095500	167642900	27400	27400	27400	27400	0
655	20231106	095400	167642900	27400	27250	27400	27250	515
656	20231106	095300	153609000	27200	27200	27200	27200	0
657	20231106	095200	153609000	27200	27350	27350	27200	350
658	20231106	095100	144054100	27300	27300	27300	27300	0
659	20231106	095000	144054100	27300	27300	27300	27300	0
660	20231106	094900	144054100	27300	27300	27300	27300	0
661	20231106	094800	144054100	27300	27300	27300	27300	0
662	20231106	094700	144054100	27300	27300	27300	27300	2
663	20231106	094600	143999500	27300	27300	27300	27300	1
664	20231106	094500	143972200	27300	27350	27350	27300	72
665	20231106	094400	142005450	27350	27350	27350	27350	39
666	20231106	094300	140938800	27250	27250	27250	27250	0
667	20231106	094200	140938800	27250	27250	27250	27250	1
668	20231106	094100	140911550	27350	27350	27350	27350	1
669	20231106	094000	140884200	27350	27350	27350	27350	65
670	20231106	093900	139106450	27350	27400	27400	27350	11
671	20231106	093800	138805550	27400	27400	27400	27400	0
672	20231106	093700	138805550	27400	27400	27400	27400	0
673	20231106	093600	138805550	27400	27400	27400	27400	0
674	20231106	093500	138805550	27400	27400	27400	27350	58
675	20231106	093400	137216550	27350	27350	27350	27350	13
676	20231106	093300	136861000	27350	27400	27400	27350	238
677	20231106	093200	130347850	27400	27400	27400	27400	37
678	20231106	093100	129334050	27400	27400	27400	27400	105
679	20231106	093000	126457050	27400	27400	27400	27400	21
680	20231106	092900	125881650	27350	27350	27350	27350	5
681	20231106	092800	125744900	27350	27350	27350	27350	12
682	20231106	092700	125416700	27350	27300	27350	27300	112
683	20231106	092600	122356350	27150	27150	27150	27150	0
684	20231106	092500	122356350	27150	27150	27150	27150	0
685	20231106	092400	122356350	27150	27150	27150	27150	0
686	20231106	092300	122356350	27150	27150	27150	27150	13
687	20231106	092200	122003400	27100	27150	27150	27100	310
688	20231106	092100	113591850	27150	27350	27350	27150	108
689	20231106	092000	110652150	27400	27400	27400	27400	10
690	20231106	091900	110378150	27400	27300	27400	27300	93
691	20231106	091800	107839050	27400	27300	27400	27300	522
692	20231106	091700	93560100	27150	27150	27150	27150	1
693	20231106	091600	93532950	27150	27150	27150	27150	0
694	20231106	091500	93532950	27150	27150	27150	27150	25
695	20231106	091400	92854200	27100	27150	27150	27100	290
696	20231106	091300	84994700	27150	27150	27150	27150	69
697	20231106	091200	83121350	27150	27150	27150	27150	0
698	20231106	091100	83121350	27150	27150	27150	27150	110
699	20231106	091000	80134850	27200	27200	27200	27150	276
700	20231106	090900	72630000	27200	27200	27250	27200	179
701	20231106	090800	67756100	27200	27400	27400	27200	685
702	20231106	090700	49028050	27550	27500	27600	27400	21
703	20231106	090600	48449900	27600	27650	27650	27600	253
704	20231106	090500	41460250	27650	27650	27700	27650	574
705	20231106	090400	25584150	27650	27650	27700	27650	43
706	20231106	090300	24395050	27700	27500	27700	27500	347
707	20231106	090200	14800650	27450	27450	27450	27400	82
708	20231106	090100	12551950	27400	27550	27700	27400	170
709	20231106	090000	7863050	27550	27550	27550	27400	236