KissMeData/145990/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	202100	483767750	42500	42500	42500	42500	432
3	20231106	202000	483767750	42500	42500	42500	42500	0
4	20231106	201900	483767750	42500	42500	42500	42500	0
5	20231106	201800	483767750	42500	42500	42500	42500	0
6	20231106	201700	483767750	42500	42500	42500	42500	0
7	20231106	201600	483767750	42500	42500	42500	42500	0
8	20231106	201500	483767750	42500	42500	42500	42500	0
9	20231106	201400	483767750	42500	42500	42500	42500	0
10	20231106	201300	483767750	42500	42500	42500	42500	0
11	20231106	201200	483767750	42500	42500	42500	42500	0
12	20231106	201100	483767750	42500	42500	42500	42500	0
13	20231106	201000	483767750	42500	42500	42500	42500	0
14	20231106	200900	483767750	42500	42500	42500	42500	0
15	20231106	200800	483767750	42500	42500	42500	42500	0
16	20231106	200700	483767750	42500	42500	42500	42500	0
17	20231106	200600	483767750	42500	42500	42500	42500	0
18	20231106	200500	483767750	42500	42500	42500	42500	0
19	20231106	200400	483767750	42500	42500	42500	42500	0
20	20231106	200300	483767750	42500	42500	42500	42500	0
21	20231106	200200	483767750	42500	42500	42500	42500	0
22	20231106	200100	483767750	42500	42500	42500	42500	0
23	20231106	200000	483767750	42500	42500	42500	42500	0
24	20231106	195900	483767750	42500	42500	42500	42500	0
25	20231106	195800	483767750	42500	42500	42500	42500	0
26	20231106	195700	483767750	42500	42500	42500	42500	0
27	20231106	195600	483767750	42500	42500	42500	42500	0
28	20231106	195500	483767750	42500	42500	42500	42500	0
29	20231106	195400	483767750	42500	42500	42500	42500	0
30	20231106	195300	483767750	42500	42500	42500	42500	0
31	20231106	195200	483767750	42500	42500	42500	42500	0
32	20231106	195100	483767750	42500	42500	42500	42500	432
33	20231106	195000	483767750	42500	42500	42500	42500	0
34	20231106	194900	483767750	42500	42500	42500	42500	0
35	20231106	194800	483767750	42500	42500	42500	42500	0
36	20231106	194700	483767750	42500	42500	42500	42500	0
37	20231106	194600	483767750	42500	42500	42500	42500	0
38	20231106	194500	483767750	42500	42500	42500	42500	0
39	20231106	194400	483767750	42500	42500	42500	42500	0
40	20231106	194300	483767750	42500	42500	42500	42500	0
41	20231106	194200	483767750	42500	42500	42500	42500	0
42	20231106	194100	483767750	42500	42500	42500	42500	0
43	20231106	194000	483767750	42500	42500	42500	42500	0
44	20231106	193900	483767750	42500	42500	42500	42500	0
45	20231106	193800	483767750	42500	42500	42500	42500	0
46	20231106	193700	483767750	42500	42500	42500	42500	0
47	20231106	193600	483767750	42500	42500	42500	42500	0
48	20231106	193500	483767750	42500	42500	42500	42500	0
49	20231106	193400	483767750	42500	42500	42500	42500	0
50	20231106	193300	483767750	42500	42500	42500	42500	0
51	20231106	193200	483767750	42500	42500	42500	42500	0
52	20231106	193100	483767750	42500	42500	42500	42500	0
53	20231106	193000	483767750	42500	42500	42500	42500	0
54	20231106	192900	483767750	42500	42500	42500	42500	0
55	20231106	192800	483767750	42500	42500	42500	42500	0
56	20231106	192700	483767750	42500	42500	42500	42500	0
57	20231106	192600	483767750	42500	42500	42500	42500	0
58	20231106	192500	483767750	42500	42500	42500	42500	0
59	20231106	192400	483767750	42500	42500	42500	42500	0
60	20231106	192300	483767750	42500	42500	42500	42500	0
61	20231106	192200	483767750	42500	42500	42500	42500	0
62	20231106	192100	483767750	42500	42500	42500	42500	432
63	20231106	192000	483767750	42500	42500	42500	42500	0
64	20231106	191900	483767750	42500	42500	42500	42500	0
65	20231106	191800	483767750	42500	42500	42500	42500	0
66	20231106	191700	483767750	42500	42500	42500	42500	0
67	20231106	191600	483767750	42500	42500	42500	42500	0
68	20231106	191500	483767750	42500	42500	42500	42500	0
69	20231106	191400	483767750	42500	42500	42500	42500	0
70	20231106	191300	483767750	42500	42500	42500	42500	0
71	20231106	191200	483767750	42500	42500	42500	42500	0
72	20231106	191100	483767750	42500	42500	42500	42500	0
73	20231106	191000	483767750	42500	42500	42500	42500	0
74	20231106	190900	483767750	42500	42500	42500	42500	0
75	20231106	190800	483767750	42500	42500	42500	42500	0
76	20231106	190700	483767750	42500	42500	42500	42500	0
77	20231106	190600	483767750	42500	42500	42500	42500	0
78	20231106	190500	483767750	42500	42500	42500	42500	0
79	20231106	190400	483767750	42500	42500	42500	42500	0
80	20231106	190300	483767750	42500	42500	42500	42500	0
81	20231106	190200	483767750	42500	42500	42500	42500	0
82	20231106	190100	483767750	42500	42500	42500	42500	0
83	20231106	190000	483767750	42500	42500	42500	42500	0
84	20231106	185900	483767750	42500	42500	42500	42500	0
85	20231106	185800	483767750	42500	42500	42500	42500	0
86	20231106	185700	483767750	42500	42500	42500	42500	0
87	20231106	185600	483767750	42500	42500	42500	42500	0
88	20231106	185500	483767750	42500	42500	42500	42500	0
89	20231106	185400	483767750	42500	42500	42500	42500	0
90	20231106	185300	483767750	42500	42500	42500	42500	0
91	20231106	185200	483767750	42500	42500	42500	42500	0
92	20231106	185100	483767750	42500	42500	42500	42500	432
93	20231106	185000	483767750	42500	42500	42500	42500	0
94	20231106	184900	483767750	42500	42500	42500	42500	0
95	20231106	184800	483767750	42500	42500	42500	42500	0
96	20231106	184700	483767750	42500	42500	42500	42500	0
97	20231106	184600	483767750	42500	42500	42500	42500	0
98	20231106	184500	483767750	42500	42500	42500	42500	0
99	20231106	184400	483767750	42500	42500	42500	42500	0
100	20231106	184300	483767750	42500	42500	42500	42500	0
101	20231106	184200	483767750	42500	42500	42500	42500	0
102	20231106	184100	483767750	42500	42500	42500	42500	0
103	20231106	184000	483767750	42500	42500	42500	42500	0
104	20231106	183900	483767750	42500	42500	42500	42500	0
105	20231106	183800	483767750	42500	42500	42500	42500	0
106	20231106	183700	483767750	42500	42500	42500	42500	0
107	20231106	183600	483767750	42500	42500	42500	42500	0
108	20231106	183500	483767750	42500	42500	42500	42500	0
109	20231106	183400	483767750	42500	42500	42500	42500	0
110	20231106	183300	483767750	42500	42500	42500	42500	0
111	20231106	183200	483767750	42500	42500	42500	42500	0
112	20231106	183100	483767750	42500	42500	42500	42500	0
113	20231106	183000	483767750	42500	42500	42500	42500	0
114	20231106	182900	483767750	42500	42500	42500	42500	0
115	20231106	182800	483767750	42500	42500	42500	42500	0
116	20231106	182700	483767750	42500	42500	42500	42500	0
117	20231106	182600	483767750	42500	42500	42500	42500	0
118	20231106	182500	483767750	42500	42500	42500	42500	0
119	20231106	182400	483767750	42500	42500	42500	42500	0
120	20231106	182300	483767750	42500	42500	42500	42500	0
121	20231106	182200	483767750	42500	42500	42500	42500	0
122	20231106	182100	483767750	42500	42500	42500	42500	432
123	20231106	182000	483767750	42500	42500	42500	42500	0
124	20231106	181900	483767750	42500	42500	42500	42500	0
125	20231106	181800	483767750	42500	42500	42500	42500	0
126	20231106	181700	483767750	42500	42500	42500	42500	0
127	20231106	181600	483767750	42500	42500	42500	42500	0
128	20231106	181500	483767750	42500	42500	42500	42500	0
129	20231106	181400	483767750	42500	42500	42500	42500	0
130	20231106	181300	483767750	42500	42500	42500	42500	0
131	20231106	181200	483767750	42500	42500	42500	42500	0
132	20231106	181100	483767750	42500	42500	42500	42500	0
133	20231106	181000	483767750	42500	42500	42500	42500	0
134	20231106	180900	483767750	42500	42500	42500	42500	0
135	20231106	180800	483767750	42500	42500	42500	42500	0
136	20231106	180700	483767750	42500	42500	42500	42500	0
137	20231106	180600	483767750	42500	42500	42500	42500	0
138	20231106	180500	483767750	42500	42500	42500	42500	0
139	20231106	180400	483767750	42500	42500	42500	42500	0
140	20231106	180300	483767750	42500	42500	42500	42500	0
141	20231106	180200	483767750	42500	42500	42500	42500	0
142	20231106	180100	483767750	42500	42500	42500	42500	0
143	20231106	180000	483767750	42500	42500	42500	42500	0
144	20231106	175900	483767750	42500	42500	42500	42500	0
145	20231106	175800	483767750	42500	42500	42500	42500	0
146	20231106	175700	483767750	42500	42500	42500	42500	0
147	20231106	175600	483767750	42500	42500	42500	42500	0
148	20231106	175500	483767750	42500	42500	42500	42500	0
149	20231106	175400	483767750	42500	42500	42500	42500	0
150	20231106	175300	483767750	42500	42500	42500	42500	0
151	20231106	175200	483767750	42500	42500	42500	42500	0
152	20231106	175100	483767750	42500	42500	42500	42500	432
153	20231106	175000	483767750	42500	42500	42500	42500	0
154	20231106	174900	483767750	42500	42500	42500	42500	0
155	20231106	174800	483767750	42500	42500	42500	42500	0
156	20231106	174700	483767750	42500	42500	42500	42500	0
157	20231106	174600	483767750	42500	42500	42500	42500	0
158	20231106	174500	483767750	42500	42500	42500	42500	0
159	20231106	174400	483767750	42500	42500	42500	42500	0
160	20231106	174300	483767750	42500	42500	42500	42500	0
161	20231106	174200	483767750	42500	42500	42500	42500	0
162	20231106	174100	483767750	42500	42500	42500	42500	0
163	20231106	174000	483767750	42500	42500	42500	42500	0
164	20231106	173900	483767750	42500	42500	42500	42500	0
165	20231106	173800	483767750	42500	42500	42500	42500	0
166	20231106	173700	483767750	42500	42500	42500	42500	0
167	20231106	173600	483767750	42500	42500	42500	42500	0
168	20231106	173500	483767750	42500	42500	42500	42500	0
169	20231106	173400	483767750	42500	42500	42500	42500	0
170	20231106	173300	483767750	42500	42500	42500	42500	0
171	20231106	173200	483767750	42500	42500	42500	42500	0
172	20231106	173100	483767750	42500	42500	42500	42500	0
173	20231106	173000	483767750	42500	42500	42500	42500	0
174	20231106	172900	483767750	42500	42500	42500	42500	0
175	20231106	172800	483767750	42500	42500	42500	42500	0
176	20231106	172700	483767750	42500	42500	42500	42500	0
177	20231106	172600	483767750	42500	42500	42500	42500	0
178	20231106	172500	483767750	42500	42500	42500	42500	0
179	20231106	172400	483767750	42500	42500	42500	42500	0
180	20231106	172300	483767750	42500	42500	42500	42500	0
181	20231106	172200	483767750	42500	42500	42500	42500	0
182	20231106	172100	483767750	42500	42500	42500	42500	432
183	20231106	172000	483767750	42500	42500	42500	42500	0
184	20231106	171900	483767750	42500	42500	42500	42500	0
185	20231106	171800	483767750	42500	42500	42500	42500	0
186	20231106	171700	483767750	42500	42500	42500	42500	0
187	20231106	171600	483767750	42500	42500	42500	42500	0
188	20231106	171500	483767750	42500	42500	42500	42500	0
189	20231106	171400	483767750	42500	42500	42500	42500	0
190	20231106	171300	483767750	42500	42500	42500	42500	0
191	20231106	171200	483767750	42500	42500	42500	42500	0
192	20231106	171100	483767750	42500	42500	42500	42500	0
193	20231106	171000	483767750	42500	42500	42500	42500	0
194	20231106	170900	483767750	42500	42500	42500	42500	0
195	20231106	170800	483767750	42500	42500	42500	42500	0
196	20231106	170700	483767750	42500	42500	42500	42500	0
197	20231106	170600	483767750	42500	42500	42500	42500	0
198	20231106	170500	483767750	42500	42500	42500	42500	0
199	20231106	170400	483767750	42500	42500	42500	42500	0
200	20231106	170300	483767750	42500	42500	42500	42500	0
201	20231106	170200	483767750	42500	42500	42500	42500	0
202	20231106	170100	483767750	42500	42500	42500	42500	0
203	20231106	170000	483767750	42500	42500	42500	42500	0
204	20231106	165900	483767750	42500	42500	42500	42500	0
205	20231106	165800	483767750	42500	42500	42500	42500	0
206	20231106	165700	483767750	42500	42500	42500	42500	0
207	20231106	165600	483767750	42500	42500	42500	42500	0
208	20231106	165500	483767750	42500	42500	42500	42500	0
209	20231106	165400	483767750	42500	42500	42500	42500	0
210	20231106	165300	483767750	42500	42500	42500	42500	0
211	20231106	165200	483767750	42500	42500	42500	42500	0
212	20231106	165100	483767750	42500	42500	42500	42500	432
213	20231106	165000	483767750	42500	42500	42500	42500	0
214	20231106	164900	483767750	42500	42500	42500	42500	0
215	20231106	164800	483767750	42500	42500	42500	42500	0
216	20231106	164700	483767750	42500	42500	42500	42500	0
217	20231106	164600	483767750	42500	42500	42500	42500	0
218	20231106	164500	483767750	42500	42500	42500	42500	0
219	20231106	164400	483767750	42500	42500	42500	42500	0
220	20231106	164300	483767750	42500	42500	42500	42500	0
221	20231106	164200	483767750	42500	42500	42500	42500	0
222	20231106	164100	483767750	42500	42500	42500	42500	0
223	20231106	164000	483767750	42500	42500	42500	42500	0
224	20231106	163900	483767750	42500	42500	42500	42500	0
225	20231106	163800	483767750	42500	42500	42500	42500	0
226	20231106	163700	483767750	42500	42500	42500	42500	0
227	20231106	163600	483767750	42500	42500	42500	42500	0
228	20231106	163500	483767750	42500	42500	42500	42500	0
229	20231106	163400	483767750	42500	42500	42500	42500	0
230	20231106	163300	483767750	42500	42500	42500	42500	0
231	20231106	163200	483767750	42500	42500	42500	42500	0
232	20231106	163100	483767750	42500	42500	42500	42500	0
233	20231106	163000	483767750	42500	42500	42500	42500	0
234	20231106	162900	483767750	42500	42500	42500	42500	0
235	20231106	162800	483767750	42500	42500	42500	42500	0
236	20231106	162700	483767750	42500	42500	42500	42500	0
237	20231106	162600	483767750	42500	42500	42500	42500	0
238	20231106	162500	483767750	42500	42500	42500	42500	0
239	20231106	162400	483767750	42500	42500	42500	42500	0
240	20231106	162300	483767750	42500	42500	42500	42500	0
241	20231106	162200	483767750	42500	42500	42500	42500	0
242	20231106	162100	483767750	42500	42500	42500	42500	432
243	20231106	162000	483767750	42500	42500	42500	42500	0
244	20231106	161900	483767750	42500	42500	42500	42500	0
245	20231106	161800	483767750	42500	42500	42500	42500	0
246	20231106	161700	483767750	42500	42500	42500	42500	0
247	20231106	161600	483767750	42500	42500	42500	42500	0
248	20231106	161500	483767750	42500	42500	42500	42500	0
249	20231106	161400	483767750	42500	42500	42500	42500	0
250	20231106	161300	483767750	42500	42500	42500	42500	0
251	20231106	161200	483767750	42500	42500	42500	42500	0
252	20231106	161100	483767750	42500	42500	42500	42500	0
253	20231106	161000	483767750	42500	42500	42500	42500	0
254	20231106	160900	483767750	42500	42500	42500	42500	0
255	20231106	160800	483767750	42500	42500	42500	42500	0
256	20231106	160700	483767750	42500	42500	42500	42500	0
257	20231106	160600	483767750	42500	42500	42500	42500	0
258	20231106	160500	483767750	42500	42500	42500	42500	0
259	20231106	160400	483767750	42500	42500	42500	42500	0
260	20231106	160300	483767750	42500	42500	42500	42500	0
261	20231106	160200	483767750	42500	42500	42500	42500	0
262	20231106	160100	483767750	42500	42500	42500	42500	0
263	20231106	160000	483767750	42500	42500	42500	42500	0
264	20231106	155900	483767750	42500	42500	42500	42500	0
265	20231106	155800	483767750	42500	42500	42500	42500	0
266	20231106	155700	483767750	42500	42500	42500	42500	0
267	20231106	155600	483767750	42500	42500	42500	42500	0
268	20231106	155500	483767750	42500	42500	42500	42500	0
269	20231106	155400	483767750	42500	42500	42500	42500	0
270	20231106	155300	483767750	42500	42500	42500	42500	0
271	20231106	155200	483767750	42500	42500	42500	42500	0
272	20231106	155100	483767750	42500	42500	42500	42500	432
273	20231106	155000	483767750	42500	42500	42500	42500	0
274	20231106	154900	483767750	42500	42500	42500	42500	0
275	20231106	154800	483767750	42500	42500	42500	42500	0
276	20231106	154700	483767750	42500	42500	42500	42500	0
277	20231106	154600	483767750	42500	42500	42500	42500	0
278	20231106	154500	483767750	42500	42500	42500	42500	0
279	20231106	154400	483767750	42500	42500	42500	42500	0
280	20231106	154300	483767750	42500	42500	42500	42500	0
281	20231106	154200	483767750	42500	42500	42500	42500	0
282	20231106	154100	483767750	42500	42500	42500	42500	0
283	20231106	154000	483767750	42500	42500	42500	42500	0
284	20231106	153900	483767750	42500	42500	42500	42500	0
285	20231106	153800	483767750	42500	42500	42500	42500	0
286	20231106	153700	483767750	42500	42500	42500	42500	0
287	20231106	153600	483767750	42500	42500	42500	42500	0
288	20231106	153500	483767750	42500	42500	42500	42500	0
289	20231106	153400	483767750	42500	42500	42500	42500	0
290	20231106	153300	483767750	42500	42500	42500	42500	0
291	20231106	153200	483767750	42500	42500	42500	42500	0
292	20231106	153100	483767750	42500	42500	42500	42500	0
293	20231106	153000	483767750	42500	42500	42500	42500	432
294	20231106	152900	465407750	42550	42550	42550	42550	0
295	20231106	152800	465407750	42550	42550	42550	42550	0
296	20231106	152700	465407750	42550	42550	42550	42550	0
297	20231106	152600	465407750	42550	42550	42550	42550	0
298	20231106	152500	465407750	42550	42550	42550	42550	0
299	20231106	152400	465407750	42550	42550	42550	42550	0
300	20231106	152300	465407750	42550	42550	42550	42550	0
301	20231106	152200	465407750	42550	42550	42550	42550	0
302	20231106	152100	465407750	42550	42550	42550	42550	0
303	20231106	152000	465407750	42550	42550	42550	42550	0
304	20231106	151900	465407750	42550	42500	42550	42500	754
305	20231106	151800	433362000	42500	42600	42600	42500	224
306	20231106	151700	423826200	42600	42600	42600	42600	0
307	20231106	151600	423826200	42600	42600	42600	42600	3
308	20231106	151500	423698400	42600	42600	42600	42600	2
309	20231106	151400	423613200	42600	42600	42600	42600	2
310	20231106	151300	423528000	42600	42600	42600	42600	4
311	20231106	151200	423357600	42600	42650	42650	42600	7
312	20231106	151100	423059300	42600	42600	42600	42600	4
313	20231106	151000	422888900	42650	42600	42650	42600	5
314	20231106	150900	422675700	42600	42650	42650	42600	10
315	20231106	150800	422249300	42650	42650	42650	42650	1
316	20231106	150700	422206650	42650	42650	42650	42650	4
317	20231106	150600	422036050	42600	42650	42650	42600	80
318	20231106	150500	418627950	42600	42650	42650	42600	21
319	20231106	150400	417733250	42650	42650	42650	42650	2
320	20231106	150300	417647950	42600	42600	42600	42600	4
321	20231106	150200	417477550	42650	42650	42650	42650	2
322	20231106	150100	417392250	42650	42650	42650	42650	10
323	20231106	150000	416965750	42650	42650	42650	42650	2
324	20231106	145900	416880450	42650	42650	42650	42650	14
325	20231106	145800	416283350	42650	42650	42650	42650	132
326	20231106	145700	410653550	42650	42700	42700	42650	61
327	20231106	145600	408049750	42700	42700	42700	42700	138
328	20231106	145500	402157150	42650	42650	42700	42650	59
329	20231106	145400	399638300	42650	42650	42650	42650	2
330	20231106	145300	399553000	42650	42600	42650	42600	55
331	20231106	145200	397207950	42600	42600	42600	42600	2
332	20231106	145100	397122750	42600	42600	42600	42600	2
333	20231106	145000	397037550	42550	42600	42600	42550	7
334	20231106	144900	396739550	42600	42600	42600	42600	2
335	20231106	144800	396654350	42550	42550	42550	42550	4
336	20231106	144700	396484150	42600	42600	42600	42600	0
337	20231106	144600	396484150	42600	42600	42600	42600	4
338	20231106	144500	396313750	42600	42600	42600	42600	4
339	20231106	144400	396143350	42550	42550	42550	42550	4
340	20231106	144300	395973150	42550	42550	42550	42550	0
341	20231106	144200	395973150	42550	42550	42550	42550	4
342	20231106	144100	395802950	42550	42500	42550	42500	4
343	20231106	144000	395632850	42500	42500	42500	42500	0
344	20231106	143900	395632850	42500	42550	42550	42500	22
345	20231106	143800	394697350	42500	42500	42500	42500	3
346	20231106	143700	394569850	42500	42500	42500	42500	4
347	20231106	143600	394399850	42550	42550	42550	42550	0
348	20231106	143500	394399850	42550	42550	42550	42550	7
349	20231106	143400	394102000	42500	42500	42500	42500	4
350	20231106	143300	393932000	42550	42550	42550	42550	0
351	20231106	143200	393932000	42550	42500	42550	42500	15
352	20231106	143100	393294400	42500	42500	42500	42500	4
353	20231106	143000	393124400	42600	42450	42600	42450	11
354	20231106	142900	392657100	42500	42450	42500	42450	6
355	20231106	142800	392402150	42450	42450	42450	42450	7
356	20231106	142700	392105000	42450	42450	42450	42450	4
357	20231106	142600	391935200	42450	42450	42450	42450	5
358	20231106	142500	391722950	42450	42450	42450	42450	5
359	20231106	142400	391510700	42450	42400	42600	42400	8
360	20231106	142300	391170750	42400	42400	42400	42400	6
361	20231106	142200	390916350	42400	42400	42400	42400	3
362	20231106	142100	390789150	42400	42450	42500	42350	500
363	20231106	142000	369585000	42450	42500	42500	42450	7
364	20231106	141900	369287650	42500	42500	42550	42450	26
365	20231106	141800	368182650	42500	42500	42500	42500	1
366	20231106	141700	368140150	42500	42500	42500	42500	6
367	20231106	141600	367885150	42500	42500	42500	42500	7
368	20231106	141500	367587650	42500	42500	42500	42500	1
369	20231106	141400	367545150	42500	42500	42500	42500	7
370	20231106	141300	367247650	42500	42500	42500	42500	6
371	20231106	141200	366992650	42500	42500	42500	42500	5
372	20231106	141100	366780150	42500	42500	42500	42500	1
373	20231106	141000	366737650	42550	42550	42600	42550	8
374	20231106	140900	366397200	42650	42500	42650	42500	6
375	20231106	140800	366141850	42650	42500	42650	42500	9
376	20231106	140700	365758800	42650	42500	42650	42500	5
377	20231106	140600	365545950	42500	42500	42650	42500	8
378	20231106	140500	365205550	42500	42500	42500	42500	3
379	20231106	140400	365078050	42500	42500	42500	42500	6
380	20231106	140300	364823050	42500	42650	42650	42500	4
381	20231106	140200	364652900	42500	42500	42500	42500	16
382	20231106	140100	363972900	42500	42500	42500	42500	3
383	20231106	140000	363845400	42600	42600	42650	42500	6
384	20231106	135900	363589950	42500	42500	42500	42500	2
385	20231106	135800	363504950	42500	42500	42650	42500	4
386	20231106	135700	363334800	42550	42450	42550	42450	124
387	20231106	135600	358058700	42500	42500	42500	42500	31
388	20231106	135500	356741200	42500	42500	42500	42500	3
389	20231106	135400	356613700	42500	42500	42500	42500	2
390	20231106	135300	356528700	42500	42500	42500	42500	3
391	20231106	135200	356401200	42500	42550	42550	42500	32
392	20231106	135100	355039650	42500	42550	42550	42500	4
393	20231106	135000	354869600	42500	42500	42500	42500	2
394	20231106	134900	354784600	42500	42500	42500	42500	3
395	20231106	134800	354657100	42500	42500	42500	42500	376
396	20231106	134700	338677100	42450	42450	42450	42450	2
397	20231106	134600	338592200	42450	42450	42450	42450	3
398	20231106	134500	338464850	42450	42450	42450	42450	1
399	20231106	134400	338422400	42450	42450	42450	42450	3
400	20231106	134300	338295050	42450	42450	42450	42450	0
401	20231106	134200	338295050	42450	42450	42450	42450	0
402	20231106	134100	338295050	42450	42450	42450	42450	0
403	20231106	134000	338295050	42450	42450	42450	42450	0
404	20231106	133900	338295050	42450	42450	42450	42450	1
405	20231106	133800	338252600	42450	42450	42450	42450	0
406	20231106	133700	338252600	42450	42450	42450	42450	0
407	20231106	133600	338252600	42450	42500	42500	42450	100
408	20231106	133500	334007500	42500	42500	42500	42500	0
409	20231106	133400	334007500	42500	42500	42500	42500	0
410	20231106	133300	334007500	42500	42500	42500	42500	50
411	20231106	133200	331882500	42500	42500	42500	42500	75
412	20231106	133100	328695000	42500	42500	42500	42500	40
413	20231106	133000	326995000	42500	42500	42500	42500	0
414	20231106	132900	326995000	42500	42500	42500	42500	30
415	20231106	132800	325720000	42400	42400	42400	42400	0
416	20231106	132700	325720000	42400	42400	42400	42400	0
417	20231106	132600	325720000	42400	42500	42500	42400	1894
418	20231106	132500	245285700	42650	42650	42650	42650	0
419	20231106	132400	245285700	42650	42650	42650	42650	10
420	20231106	132300	244859200	42650	42650	42650	42650	0
421	20231106	132200	244859200	42650	42650	42650	42650	0
422	20231106	132100	244859200	42650	42650	42650	42650	10
423	20231106	132000	244432700	42500	42500	42500	42500	7
424	20231106	131900	244135200	42500	42500	42500	42500	16
425	20231106	131800	243455200	42650	42650	42650	42650	0
426	20231106	131700	243455200	42650	42500	42650	42500	3
427	20231106	131600	243327550	42650	42650	42650	42650	1
428	20231106	131500	243284900	42500	42650	42650	42500	69
429	20231106	131400	240349350	42600	42600	42600	42600	2
430	20231106	131300	240264150	42650	42650	42650	42650	0
431	20231106	131200	240264150	42650	42650	42650	42650	13
432	20231106	131100	239709700	42650	42650	42650	42650	0
433	20231106	131000	239709700	42650	42650	42650	42650	0
434	20231106	130900	239709700	42650	42650	42650	42650	0
435	20231106	130800	239709700	42650	42650	42650	42650	1
436	20231106	130700	239667050	42650	42650	42650	42650	0
437	20231106	130600	239667050	42650	42650	42650	42650	0
438	20231106	130500	239667050	42650	42650	42650	42650	1
439	20231106	130400	239624400	42550	42550	42550	42550	0
440	20231106	130300	239624400	42550	42550	42550	42550	0
441	20231106	130200	239624400	42550	42550	42550	42500	652
442	20231106	130100	211903250	42650	42650	42650	42650	0
443	20231106	130000	211903250	42650	42650	42650	42650	0
444	20231106	125900	211903250	42650	42650	42650	42650	1
445	20231106	125800	211860600	42650	42650	42650	42650	0
446	20231106	125700	211860600	42650	42650	42650	42650	0
447	20231106	125600	211860600	42650	42650	42650	42650	0
448	20231106	125500	211860600	42650	42650	42650	42650	0
449	20231106	125400	211860600	42650	42650	42650	42650	0
450	20231106	125300	211860600	42650	42650	42650	42650	0
451	20231106	125200	211860600	42650	42650	42650	42650	0
452	20231106	125100	211860600	42650	42650	42650	42650	0
453	20231106	125000	211860600	42650	42650	42650	42650	30
454	20231106	124900	210581100	42650	42600	42650	42600	20
455	20231106	124800	209728400	42600	42600	42600	42600	0
456	20231106	124700	209728400	42600	42600	42600	42600	0
457	20231106	124600	209728400	42600	42600	42600	42600	0
458	20231106	124500	209728400	42600	42600	42600	42600	0
459	20231106	124400	209728400	42600	42600	42600	42600	19
460	20231106	124300	208919000	42600	42600	42600	42600	4
461	20231106	124200	208748600	42650	42650	42650	42650	0
462	20231106	124100	208748600	42650	42650	42650	42650	1
463	20231106	124000	208705950	42650	42650	42650	42650	4
464	20231106	123900	208535350	42600	42600	42600	42600	94
465	20231106	123800	204530950	42600	42600	42600	42600	1
466	20231106	123700	204488350	42600	42600	42600	42600	0
467	20231106	123600	204488350	42600	42600	42600	42600	0
468	20231106	123500	204488350	42600	42550	42600	42550	31
469	20231106	123400	203169250	42600	42600	42600	42600	0
470	20231106	123300	203169250	42600	42600	42600	42600	0
471	20231106	123200	203169250	42600	42600	42600	42600	0
472	20231106	123100	203169250	42600	42600	42600	42600	0
473	20231106	123000	203169250	42600	42600	42600	42600	0
474	20231106	122900	203169250	42600	42600	42600	42600	0
475	20231106	122800	203169250	42600	42600	42600	42600	0
476	20231106	122700	203169250	42600	42600	42600	42600	1
477	20231106	122600	203126650	42550	42550	42550	42550	0
478	20231106	122500	203126650	42550	42550	42550	42550	0
479	20231106	122400	203126650	42550	42550	42550	42550	0
480	20231106	122300	203126650	42550	42600	42600	42550	93
481	20231106	122200	199169000	42600	42600	42600	42600	5
482	20231106	122100	198956000	42600	42600	42600	42600	0
483	20231106	122000	198956000	42600	42600	42600	42600	0
484	20231106	121900	198956000	42600	42600	42600	42600	1
485	20231106	121800	198913400	42600	42600	42600	42600	0
486	20231106	121700	198913400	42600	42600	42600	42600	6
487	20231106	121600	198657800	42600	42600	42600	42600	1
488	20231106	121500	198615200	42700	42700	42700	42700	7
489	20231106	121400	198316300	42700	42600	42700	42600	2
490	20231106	121300	198231000	42700	42700	42700	42700	0
491	20231106	121200	198231000	42700	42700	42700	42700	10
492	20231106	121100	197804000	42700	42700	42700	42700	0
493	20231106	121000	197804000	42700	42700	42700	42700	47
494	20231106	120900	195797100	42700	42700	42700	42700	0
495	20231106	120800	195797100	42700	42700	42700	42700	0
496	20231106	120700	195797100	42700	42700	42700	42700	0
497	20231106	120600	195797100	42700	42700	42700	42700	0
498	20231106	120500	195797100	42700	42700	42700	42700	0
499	20231106	120400	195797100	42700	42700	42700	42700	0
500	20231106	120300	195797100	42700	42700	42700	42700	0
501	20231106	120200	195797100	42700	42650	42700	42650	2
502	20231106	120100	195711750	42700	42700	42700	42700	0
503	20231106	120000	195711750	42700	42700	42700	42700	0
504	20231106	115900	195711750	42700	42700	42700	42700	0
505	20231106	115800	195711750	42700	42700	42700	42700	0
506	20231106	115700	195711750	42700	42700	42700	42700	0
507	20231106	115600	195711750	42700	42700	42700	42700	0
508	20231106	115500	195711750	42700	42700	42700	42700	0
509	20231106	115400	195711750	42700	42700	42700	42700	0
510	20231106	115300	195711750	42700	42700	42700	42700	1
511	20231106	115200	195669050	42700	42700	42700	42700	0
512	20231106	115100	195669050	42700	42700	42700	42700	0
513	20231106	115000	195669050	42700	42700	42700	42700	0
514	20231106	114900	195669050	42700	42700	42700	42700	0
515	20231106	114800	195669050	42700	42600	42700	42600	26
516	20231106	114700	194561350	42600	42600	42600	42600	0
517	20231106	114600	194561350	42600	42600	42600	42600	0
518	20231106	114500	194561350	42600	42600	42600	42600	0
519	20231106	114400	194561350	42600	42600	42600	42600	2
520	20231106	114300	194476150	42600	42600	42600	42600	0
521	20231106	114200	194476150	42600	42600	42600	42600	0
522	20231106	114100	194476150	42600	42600	42600	42600	0
523	20231106	114000	194476150	42600	42600	42600	42600	0
524	20231106	113900	194476150	42600	42600	42600	42600	4
525	20231106	113800	194305750	42550	42550	42550	42550	0
526	20231106	113700	194305750	42550	42550	42550	42550	0
527	20231106	113600	194305750	42550	42550	42550	42550	0
528	20231106	113500	194305750	42550	42550	42550	42550	0
529	20231106	113400	194305750	42550	42550	42550	42550	0
530	20231106	113300	194305750	42550	42550	42550	42550	0
531	20231106	113200	194305750	42550	42550	42550	42550	50
532	20231106	113100	192178250	42550	42550	42550	42550	1
533	20231106	113000	192135700	42500	42500	42500	42500	0
534	20231106	112900	192135700	42500	42500	42500	42500	0
535	20231106	112800	192135700	42500	42500	42500	42500	0
536	20231106	112700	192135700	42500	42500	42500	42500	0
537	20231106	112600	192135700	42500	42500	42500	42500	0
538	20231106	112500	192135700	42500	42500	42500	42500	0
539	20231106	112400	192135700	42500	42500	42500	42500	0
540	20231106	112300	192135700	42500	42500	42500	42500	0
541	20231106	112200	192135700	42500	42500	42500	42500	0
542	20231106	112100	192135700	42500	42500	42500	42500	10
543	20231106	112000	191710700	42500	42500	42500	42500	15
544	20231106	111900	191073200	42450	42450	42450	42450	16
545	20231106	111800	190394000	42500	42500	42500	42500	0
546	20231106	111700	190394000	42500	42500	42500	42500	56
547	20231106	111600	188014000	42500	42500	42500	42500	3
548	20231106	111500	187886500	42500	42500	42500	42500	80
549	20231106	111400	184486500	42450	42450	42450	42450	0
550	20231106	111300	184486500	42450	42450	42450	42450	0
551	20231106	111200	184486500	42450	42450	42450	42450	0
552	20231106	111100	184486500	42450	42450	42450	42450	0
553	20231106	111000	184486500	42450	42450	42450	42450	0
554	20231106	110900	184486500	42450	42450	42450	42450	0
555	20231106	110800	184486500	42450	42600	42600	42450	1031
556	20231106	110700	140689350	42500	42550	42550	42500	206
557	20231106	110600	131930350	42550	42550	42550	42550	0
558	20231106	110500	131930350	42550	42550	42550	42550	0
559	20231106	110400	131930350	42550	42550	42550	42550	0
560	20231106	110300	131930350	42550	42550	42600	42550	48
561	20231106	110200	129887450	42550	42550	42550	42550	0
562	20231106	110100	129887450	42550	42550	42550	42550	0
563	20231106	110000	129887450	42550	42550	42550	42550	0
564	20231106	105900	129887450	42550	42550	42550	42550	1
565	20231106	105800	129844900	42600	42600	42600	42600	0
566	20231106	105700	129844900	42600	42600	42600	42600	0
567	20231106	105600	129844900	42600	42600	42600	42600	0
568	20231106	105500	129844900	42600	42600	42600	42600	51
569	20231106	105400	127672300	42750	42750	42750	42750	0
570	20231106	105300	127672300	42750	42750	42750	42750	0
571	20231106	105200	127672300	42750	42750	42750	42750	0
572	20231106	105100	127672300	42750	42600	42750	42600	4
573	20231106	105000	127501650	42600	42600	42600	42600	0
574	20231106	104900	127501650	42600	42600	42600	42600	2
575	20231106	104800	127416450	42600	42600	42600	42600	0
576	20231106	104700	127416450	42600	42600	42600	42600	0
577	20231106	104600	127416450	42600	42600	42600	42600	18
578	20231106	104500	126649650	42600	42700	42700	42600	25
579	20231106	104400	125584550	42750	42650	42750	42600	102
580	20231106	104300	121238200	42750	42650	42750	42650	2
581	20231106	104200	121152800	42650	42650	42650	42650	0
582	20231106	104100	121152800	42650	42650	42650	42650	0
583	20231106	104000	121152800	42650	42650	42650	42650	0
584	20231106	103900	121152800	42650	42650	42650	42650	0
585	20231106	103800	121152800	42650	42650	42650	42650	80
586	20231106	103700	117740800	42600	42600	42600	42600	0
587	20231106	103600	117740800	42600	42600	42600	42600	0
588	20231106	103500	117740800	42600	42600	42600	42600	0
589	20231106	103400	117740800	42600	42600	42600	42600	0
590	20231106	103300	117740800	42600	42600	42600	42600	0
591	20231106	103200	117740800	42600	42600	42600	42600	82
592	20231106	103100	114247600	42550	42550	42550	42550	0
593	20231106	103000	114247600	42550	42550	42550	42550	17
594	20231106	102900	113524250	42550	42600	42600	42550	36
595	20231106	102800	111990700	42600	42600	42600	42600	0
596	20231106	102700	111990700	42600	42600	42600	42600	99
597	20231106	102600	107773300	42600	42600	42600	42600	0
598	20231106	102500	107773300	42600	42600	42600	42600	0
599	20231106	102400	107773300	42600	42600	42600	42600	5
600	20231106	102300	107560300	42600	42600	42600	42600	3
601	20231106	102200	107432500	42650	42650	42650	42650	0
602	20231106	102100	107432500	42650	42650	42650	42650	0
603	20231106	102000	107432500	42650	42650	42650	42650	0
604	20231106	101900	107432500	42650	42650	42650	42650	30
605	20231106	101800	106153000	42650	42650	42650	42650	0
606	20231106	101700	106153000	42650	42650	42650	42650	0
607	20231106	101600	106153000	42650	42650	42650	42650	10
608	20231106	101500	105726500	42650	42650	42650	42650	1
609	20231106	101400	105683850	42650	42650	42650	42650	1
610	20231106	101300	105641200	42500	42550	42550	42500	156
611	20231106	101200	99003500	42500	42500	42500	42500	0
612	20231106	101100	99003500	42500	42500	42500	42500	32
613	20231106	101000	97643500	42500	42500	42500	42500	0
614	20231106	100900	97643500	42500	42500	42500	42500	0
615	20231106	100800	97643500	42500	42550	42550	42500	104
616	20231106	100700	93222100	42600	42700	42700	42600	87
617	20231106	100600	89509700	42700	42700	42700	42700	0
618	20231106	100500	89509700	42700	42700	42700	42700	0
619	20231106	100400	89509700	42700	42700	42700	42700	0
620	20231106	100300	89509700	42700	42700	42700	42700	0
621	20231106	100200	89509700	42700	42700	42700	42700	0
622	20231106	100100	89509700	42700	42700	42700	42700	0
623	20231106	100000	89509700	42700	42700	42700	42700	1
624	20231106	095900	89467000	42650	42650	42650	42650	23
625	20231106	095800	88486050	42600	42600	42600	42600	9
626	20231106	095700	88102650	42550	42550	42550	42550	1
627	20231106	095600	88060100	42600	42600	42600	42600	97
628	20231106	095500	83927900	42600	42600	42600	42600	38
629	20231106	095400	82309100	42650	42650	42650	42650	0
630	20231106	095300	82309100	42650	42700	42700	42650	87
631	20231106	095200	78598050	42700	42700	42700	42700	0
632	20231106	095100	78598050	42700	42700	42700	42700	52
633	20231106	095000	76377650	42700	42700	42700	42650	25
634	20231106	094900	75310650	42650	42650	42650	42650	36
635	20231106	094800	73775250	42650	42650	42650	42650	0
636	20231106	094700	73775250	42650	42650	42650	42650	0
637	20231106	094600	73775250	42650	42650	42650	42650	20
638	20231106	094500	72922250	42650	42650	42650	42650	5
639	20231106	094400	72709000	42650	42650	42650	42650	0
640	20231106	094300	72709000	42650	42650	42650	42650	46
641	20231106	094200	70747100	42650	42650	42650	42650	0
642	20231106	094100	70747100	42650	42650	42650	42650	20
643	20231106	094000	69894100	42650	42650	42650	42650	70
644	20231106	093900	66908600	42650	42650	42650	42650	10
645	20231106	093800	66482100	42650	42650	42650	42650	10
646	20231106	093700	66055600	42650	42650	42650	42650	24
647	20231106	093600	65032000	42600	42600	42600	42600	0
648	20231106	093500	65032000	42600	42600	42600	42600	49
649	20231106	093400	62944600	42600	42600	42600	42600	0
650	20231106	093300	62944600	42600	42600	42600	42600	60
651	20231106	093200	60388600	42550	42550	42550	42550	50
652	20231106	093100	58261100	42550	42600	42600	42550	21
653	20231106	093000	57366550	42600	42600	42600	42600	0
654	20231106	092900	57366550	42600	42600	42600	42600	20
655	20231106	092800	56514550	42600	42500	42600	42500	110
656	20231106	092700	51838550	42550	42550	42550	42550	60
657	20231106	092600	49285550	42500	42500	42500	42500	1
658	20231106	092500	49243050	42500	42500	42500	42500	23
659	20231106	092400	48265550	42500	42500	42500	42500	7
660	20231106	092300	47968050	42500	42500	42500	42500	50
661	20231106	092200	45843050	42500	42500	42500	42500	84
662	20231106	092100	42273050	42500	42500	42500	42500	0
663	20231106	092000	42273050	42500	42500	42500	42500	19
664	20231106	091900	41465550	42500	42500	42500	42500	0
665	20231106	091800	41465550	42500	42500	42500	42500	27
666	20231106	091700	40318050	42500	42500	42500	42500	20
667	20231106	091600	39468050	42550	42550	42550	42550	0
668	20231106	091500	39468050	42550	42550	42550	42550	0
669	20231106	091400	39468050	42550	42550	42550	42550	100
670	20231106	091300	35213050	42400	42550	42550	42400	19
671	20231106	091200	34405950	42550	42500	42550	42400	104
672	20231106	091100	29982950	42550	42550	42550	42550	0
673	20231106	091000	29982950	42550	42550	42550	42550	0
674	20231106	090900	29982950	42550	42450	42550	42450	24
675	20231106	090800	28962500	42350	42500	42500	42350	88
676	20231106	090700	25233000	42500	42500	42550	42400	120
677	20231106	090600	20139000	42550	42550	42550	42550	37
678	20231106	090500	18564650	42600	42600	42600	42600	1
679	20231106	090400	18522050	42600	42600	42600	42550	92
680	20231106	090300	14606900	42600	42400	42600	42400	3
681	20231106	090200	14479500	42400	42850	42850	42400	37
682	20231106	090100	12906950	42400	42400	42400	42400	0
683	20231106	090000	12906950	42400	43000	43000	42400	301