KissMeData/267980/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	205300	613098300	45750	45750	45750	45750	624
3	20231106	205200	613098300	45750	45750	45750	45750	0
4	20231106	205100	613098300	45750	45750	45750	45750	0
5	20231106	205000	613098300	45750	45750	45750	45750	0
6	20231106	204900	613098300	45750	45750	45750	45750	0
7	20231106	204800	613098300	45750	45750	45750	45750	0
8	20231106	204700	613098300	45750	45750	45750	45750	0
9	20231106	204600	613098300	45750	45750	45750	45750	0
10	20231106	204500	613098300	45750	45750	45750	45750	0
11	20231106	204400	613098300	45750	45750	45750	45750	0
12	20231106	204300	613098300	45750	45750	45750	45750	0
13	20231106	204200	613098300	45750	45750	45750	45750	0
14	20231106	204100	613098300	45750	45750	45750	45750	0
15	20231106	204000	613098300	45750	45750	45750	45750	0
16	20231106	203900	613098300	45750	45750	45750	45750	0
17	20231106	203800	613098300	45750	45750	45750	45750	0
18	20231106	203700	613098300	45750	45750	45750	45750	0
19	20231106	203600	613098300	45750	45750	45750	45750	0
20	20231106	203500	613098300	45750	45750	45750	45750	0
21	20231106	203400	613098300	45750	45750	45750	45750	0
22	20231106	203300	613098300	45750	45750	45750	45750	0
23	20231106	203200	613098300	45750	45750	45750	45750	0
24	20231106	203100	613098300	45750	45750	45750	45750	0
25	20231106	203000	613098300	45750	45750	45750	45750	0
26	20231106	202900	613098300	45750	45750	45750	45750	0
27	20231106	202800	613098300	45750	45750	45750	45750	0
28	20231106	202700	613098300	45750	45750	45750	45750	0
29	20231106	202600	613098300	45750	45750	45750	45750	0
30	20231106	202500	613098300	45750	45750	45750	45750	0
31	20231106	202400	613098300	45750	45750	45750	45750	0
32	20231106	202300	613098300	45750	45750	45750	45750	624
33	20231106	202200	613098300	45750	45750	45750	45750	0
34	20231106	202100	613098300	45750	45750	45750	45750	0
35	20231106	202000	613098300	45750	45750	45750	45750	0
36	20231106	201900	613098300	45750	45750	45750	45750	0
37	20231106	201800	613098300	45750	45750	45750	45750	0
38	20231106	201700	613098300	45750	45750	45750	45750	0
39	20231106	201600	613098300	45750	45750	45750	45750	0
40	20231106	201500	613098300	45750	45750	45750	45750	0
41	20231106	201400	613098300	45750	45750	45750	45750	0
42	20231106	201300	613098300	45750	45750	45750	45750	0
43	20231106	201200	613098300	45750	45750	45750	45750	0
44	20231106	201100	613098300	45750	45750	45750	45750	0
45	20231106	201000	613098300	45750	45750	45750	45750	0
46	20231106	200900	613098300	45750	45750	45750	45750	0
47	20231106	200800	613098300	45750	45750	45750	45750	0
48	20231106	200700	613098300	45750	45750	45750	45750	0
49	20231106	200600	613098300	45750	45750	45750	45750	0
50	20231106	200500	613098300	45750	45750	45750	45750	0
51	20231106	200400	613098300	45750	45750	45750	45750	0
52	20231106	200300	613098300	45750	45750	45750	45750	0
53	20231106	200200	613098300	45750	45750	45750	45750	0
54	20231106	200100	613098300	45750	45750	45750	45750	0
55	20231106	200000	613098300	45750	45750	45750	45750	0
56	20231106	195900	613098300	45750	45750	45750	45750	0
57	20231106	195800	613098300	45750	45750	45750	45750	0
58	20231106	195700	613098300	45750	45750	45750	45750	0
59	20231106	195600	613098300	45750	45750	45750	45750	0
60	20231106	195500	613098300	45750	45750	45750	45750	0
61	20231106	195400	613098300	45750	45750	45750	45750	0
62	20231106	195300	613098300	45750	45750	45750	45750	624
63	20231106	195200	613098300	45750	45750	45750	45750	0
64	20231106	195100	613098300	45750	45750	45750	45750	0
65	20231106	195000	613098300	45750	45750	45750	45750	0
66	20231106	194900	613098300	45750	45750	45750	45750	0
67	20231106	194800	613098300	45750	45750	45750	45750	0
68	20231106	194700	613098300	45750	45750	45750	45750	0
69	20231106	194600	613098300	45750	45750	45750	45750	0
70	20231106	194500	613098300	45750	45750	45750	45750	0
71	20231106	194400	613098300	45750	45750	45750	45750	0
72	20231106	194300	613098300	45750	45750	45750	45750	0
73	20231106	194200	613098300	45750	45750	45750	45750	0
74	20231106	194100	613098300	45750	45750	45750	45750	0
75	20231106	194000	613098300	45750	45750	45750	45750	0
76	20231106	193900	613098300	45750	45750	45750	45750	0
77	20231106	193800	613098300	45750	45750	45750	45750	0
78	20231106	193700	613098300	45750	45750	45750	45750	0
79	20231106	193600	613098300	45750	45750	45750	45750	0
80	20231106	193500	613098300	45750	45750	45750	45750	0
81	20231106	193400	613098300	45750	45750	45750	45750	0
82	20231106	193300	613098300	45750	45750	45750	45750	0
83	20231106	193200	613098300	45750	45750	45750	45750	0
84	20231106	193100	613098300	45750	45750	45750	45750	0
85	20231106	193000	613098300	45750	45750	45750	45750	0
86	20231106	192900	613098300	45750	45750	45750	45750	0
87	20231106	192800	613098300	45750	45750	45750	45750	0
88	20231106	192700	613098300	45750	45750	45750	45750	0
89	20231106	192600	613098300	45750	45750	45750	45750	0
90	20231106	192500	613098300	45750	45750	45750	45750	0
91	20231106	192400	613098300	45750	45750	45750	45750	0
92	20231106	192300	613098300	45750	45750	45750	45750	624
93	20231106	192200	613098300	45750	45750	45750	45750	0
94	20231106	192100	613098300	45750	45750	45750	45750	0
95	20231106	192000	613098300	45750	45750	45750	45750	0
96	20231106	191900	613098300	45750	45750	45750	45750	0
97	20231106	191800	613098300	45750	45750	45750	45750	0
98	20231106	191700	613098300	45750	45750	45750	45750	0
99	20231106	191600	613098300	45750	45750	45750	45750	0
100	20231106	191500	613098300	45750	45750	45750	45750	0
101	20231106	191400	613098300	45750	45750	45750	45750	0
102	20231106	191300	613098300	45750	45750	45750	45750	0
103	20231106	191200	613098300	45750	45750	45750	45750	0
104	20231106	191100	613098300	45750	45750	45750	45750	0
105	20231106	191000	613098300	45750	45750	45750	45750	0
106	20231106	190900	613098300	45750	45750	45750	45750	0
107	20231106	190800	613098300	45750	45750	45750	45750	0
108	20231106	190700	613098300	45750	45750	45750	45750	0
109	20231106	190600	613098300	45750	45750	45750	45750	0
110	20231106	190500	613098300	45750	45750	45750	45750	0
111	20231106	190400	613098300	45750	45750	45750	45750	0
112	20231106	190300	613098300	45750	45750	45750	45750	0
113	20231106	190200	613098300	45750	45750	45750	45750	0
114	20231106	190100	613098300	45750	45750	45750	45750	0
115	20231106	190000	613098300	45750	45750	45750	45750	0
116	20231106	185900	613098300	45750	45750	45750	45750	0
117	20231106	185800	613098300	45750	45750	45750	45750	0
118	20231106	185700	613098300	45750	45750	45750	45750	0
119	20231106	185600	613098300	45750	45750	45750	45750	0
120	20231106	185500	613098300	45750	45750	45750	45750	0
121	20231106	185400	613098300	45750	45750	45750	45750	0
122	20231106	185300	613098300	45750	45750	45750	45750	624
123	20231106	185200	613098300	45750	45750	45750	45750	0
124	20231106	185100	613098300	45750	45750	45750	45750	0
125	20231106	185000	613098300	45750	45750	45750	45750	0
126	20231106	184900	613098300	45750	45750	45750	45750	0
127	20231106	184800	613098300	45750	45750	45750	45750	0
128	20231106	184700	613098300	45750	45750	45750	45750	0
129	20231106	184600	613098300	45750	45750	45750	45750	0
130	20231106	184500	613098300	45750	45750	45750	45750	0
131	20231106	184400	613098300	45750	45750	45750	45750	0
132	20231106	184300	613098300	45750	45750	45750	45750	0
133	20231106	184200	613098300	45750	45750	45750	45750	0
134	20231106	184100	613098300	45750	45750	45750	45750	0
135	20231106	184000	613098300	45750	45750	45750	45750	0
136	20231106	183900	613098300	45750	45750	45750	45750	0
137	20231106	183800	613098300	45750	45750	45750	45750	0
138	20231106	183700	613098300	45750	45750	45750	45750	0
139	20231106	183600	613098300	45750	45750	45750	45750	0
140	20231106	183500	613098300	45750	45750	45750	45750	0
141	20231106	183400	613098300	45750	45750	45750	45750	0
142	20231106	183300	613098300	45750	45750	45750	45750	0
143	20231106	183200	613098300	45750	45750	45750	45750	0
144	20231106	183100	613098300	45750	45750	45750	45750	0
145	20231106	183000	613098300	45750	45750	45750	45750	0
146	20231106	182900	613098300	45750	45750	45750	45750	0
147	20231106	182800	613098300	45750	45750	45750	45750	0
148	20231106	182700	613098300	45750	45750	45750	45750	0
149	20231106	182600	613098300	45750	45750	45750	45750	0
150	20231106	182500	613098300	45750	45750	45750	45750	0
151	20231106	182400	613098300	45750	45750	45750	45750	0
152	20231106	182300	613098300	45750	45750	45750	45750	624
153	20231106	182200	613098300	45750	45750	45750	45750	0
154	20231106	182100	613098300	45750	45750	45750	45750	0
155	20231106	182000	613098300	45750	45750	45750	45750	0
156	20231106	181900	613098300	45750	45750	45750	45750	0
157	20231106	181800	613098300	45750	45750	45750	45750	0
158	20231106	181700	613098300	45750	45750	45750	45750	0
159	20231106	181600	613098300	45750	45750	45750	45750	0
160	20231106	181500	613098300	45750	45750	45750	45750	0
161	20231106	181400	613098300	45750	45750	45750	45750	0
162	20231106	181300	613098300	45750	45750	45750	45750	0
163	20231106	181200	613098300	45750	45750	45750	45750	0
164	20231106	181100	613098300	45750	45750	45750	45750	0
165	20231106	181000	613098300	45750	45750	45750	45750	0
166	20231106	180900	613098300	45750	45750	45750	45750	0
167	20231106	180800	613098300	45750	45750	45750	45750	0
168	20231106	180700	613098300	45750	45750	45750	45750	0
169	20231106	180600	613098300	45750	45750	45750	45750	0
170	20231106	180500	613098300	45750	45750	45750	45750	0
171	20231106	180400	613098300	45750	45750	45750	45750	0
172	20231106	180300	613098300	45750	45750	45750	45750	0
173	20231106	180200	613098300	45750	45750	45750	45750	0
174	20231106	180100	613098300	45750	45750	45750	45750	0
175	20231106	180000	613098300	45750	45750	45750	45750	0
176	20231106	175900	613098300	45750	45750	45750	45750	0
177	20231106	175800	613098300	45750	45750	45750	45750	0
178	20231106	175700	613098300	45750	45750	45750	45750	0
179	20231106	175600	613098300	45750	45750	45750	45750	0
180	20231106	175500	613098300	45750	45750	45750	45750	0
181	20231106	175400	613098300	45750	45750	45750	45750	0
182	20231106	175300	613098300	45750	45750	45750	45750	624
183	20231106	175200	613098300	45750	45750	45750	45750	0
184	20231106	175100	613098300	45750	45750	45750	45750	0
185	20231106	175000	613098300	45750	45750	45750	45750	0
186	20231106	174900	613098300	45750	45750	45750	45750	0
187	20231106	174800	613098300	45750	45750	45750	45750	0
188	20231106	174700	613098300	45750	45750	45750	45750	0
189	20231106	174600	613098300	45750	45750	45750	45750	0
190	20231106	174500	613098300	45750	45750	45750	45750	0
191	20231106	174400	613098300	45750	45750	45750	45750	0
192	20231106	174300	613098300	45750	45750	45750	45750	0
193	20231106	174200	613098300	45750	45750	45750	45750	0
194	20231106	174100	613098300	45750	45750	45750	45750	0
195	20231106	174000	613098300	45750	45750	45750	45750	0
196	20231106	173900	613098300	45750	45750	45750	45750	0
197	20231106	173800	613098300	45750	45750	45750	45750	0
198	20231106	173700	613098300	45750	45750	45750	45750	0
199	20231106	173600	613098300	45750	45750	45750	45750	0
200	20231106	173500	613098300	45750	45750	45750	45750	0
201	20231106	173400	613098300	45750	45750	45750	45750	0
202	20231106	173300	613098300	45750	45750	45750	45750	0
203	20231106	173200	613098300	45750	45750	45750	45750	0
204	20231106	173100	613098300	45750	45750	45750	45750	0
205	20231106	173000	613098300	45750	45750	45750	45750	0
206	20231106	172900	613098300	45750	45750	45750	45750	0
207	20231106	172800	613098300	45750	45750	45750	45750	0
208	20231106	172700	613098300	45750	45750	45750	45750	0
209	20231106	172600	613098300	45750	45750	45750	45750	0
210	20231106	172500	613098300	45750	45750	45750	45750	0
211	20231106	172400	613098300	45750	45750	45750	45750	0
212	20231106	172300	613098300	45750	45750	45750	45750	624
213	20231106	172200	613098300	45750	45750	45750	45750	0
214	20231106	172100	613098300	45750	45750	45750	45750	0
215	20231106	172000	613098300	45750	45750	45750	45750	0
216	20231106	171900	613098300	45750	45750	45750	45750	0
217	20231106	171800	613098300	45750	45750	45750	45750	0
218	20231106	171700	613098300	45750	45750	45750	45750	0
219	20231106	171600	613098300	45750	45750	45750	45750	0
220	20231106	171500	613098300	45750	45750	45750	45750	0
221	20231106	171400	613098300	45750	45750	45750	45750	0
222	20231106	171300	613098300	45750	45750	45750	45750	0
223	20231106	171200	613098300	45750	45750	45750	45750	0
224	20231106	171100	613098300	45750	45750	45750	45750	0
225	20231106	171000	613098300	45750	45750	45750	45750	0
226	20231106	170900	613098300	45750	45750	45750	45750	0
227	20231106	170800	613098300	45750	45750	45750	45750	0
228	20231106	170700	613098300	45750	45750	45750	45750	0
229	20231106	170600	613098300	45750	45750	45750	45750	0
230	20231106	170500	613098300	45750	45750	45750	45750	0
231	20231106	170400	613098300	45750	45750	45750	45750	0
232	20231106	170300	613098300	45750	45750	45750	45750	0
233	20231106	170200	613098300	45750	45750	45750	45750	0
234	20231106	170100	613098300	45750	45750	45750	45750	0
235	20231106	170000	613098300	45750	45750	45750	45750	0
236	20231106	165900	613098300	45750	45750	45750	45750	0
237	20231106	165800	613098300	45750	45750	45750	45750	0
238	20231106	165700	613098300	45750	45750	45750	45750	0
239	20231106	165600	613098300	45750	45750	45750	45750	0
240	20231106	165500	613098300	45750	45750	45750	45750	0
241	20231106	165400	613098300	45750	45750	45750	45750	0
242	20231106	165300	613098300	45750	45750	45750	45750	624
243	20231106	165200	613098300	45750	45750	45750	45750	0
244	20231106	165100	613098300	45750	45750	45750	45750	0
245	20231106	165000	613098300	45750	45750	45750	45750	0
246	20231106	164900	613098300	45750	45750	45750	45750	0
247	20231106	164800	613098300	45750	45750	45750	45750	0
248	20231106	164700	613098300	45750	45750	45750	45750	0
249	20231106	164600	613098300	45750	45750	45750	45750	0
250	20231106	164500	613098300	45750	45750	45750	45750	0
251	20231106	164400	613098300	45750	45750	45750	45750	0
252	20231106	164300	613098300	45750	45750	45750	45750	0
253	20231106	164200	613098300	45750	45750	45750	45750	0
254	20231106	164100	613098300	45750	45750	45750	45750	0
255	20231106	164000	613098300	45750	45750	45750	45750	0
256	20231106	163900	613098300	45750	45750	45750	45750	0
257	20231106	163800	613098300	45750	45750	45750	45750	0
258	20231106	163700	613098300	45750	45750	45750	45750	0
259	20231106	163600	613098300	45750	45750	45750	45750	0
260	20231106	163500	613098300	45750	45750	45750	45750	0
261	20231106	163400	613098300	45750	45750	45750	45750	0
262	20231106	163300	613098300	45750	45750	45750	45750	0
263	20231106	163200	613098300	45750	45750	45750	45750	0
264	20231106	163100	613098300	45750	45750	45750	45750	0
265	20231106	163000	613098300	45750	45750	45750	45750	0
266	20231106	162900	613098300	45750	45750	45750	45750	0
267	20231106	162800	613098300	45750	45750	45750	45750	0
268	20231106	162700	613098300	45750	45750	45750	45750	0
269	20231106	162600	613098300	45750	45750	45750	45750	0
270	20231106	162500	613098300	45750	45750	45750	45750	0
271	20231106	162400	613098300	45750	45750	45750	45750	0
272	20231106	162300	613098300	45750	45750	45750	45750	624
273	20231106	162200	613098300	45750	45750	45750	45750	0
274	20231106	162100	613098300	45750	45750	45750	45750	0
275	20231106	162000	613098300	45750	45750	45750	45750	0
276	20231106	161900	613098300	45750	45750	45750	45750	0
277	20231106	161800	613098300	45750	45750	45750	45750	0
278	20231106	161700	613098300	45750	45750	45750	45750	0
279	20231106	161600	613098300	45750	45750	45750	45750	0
280	20231106	161500	613098300	45750	45750	45750	45750	0
281	20231106	161400	613098300	45750	45750	45750	45750	0
282	20231106	161300	613098300	45750	45750	45750	45750	0
283	20231106	161200	613098300	45750	45750	45750	45750	0
284	20231106	161100	613098300	45750	45750	45750	45750	0
285	20231106	161000	613098300	45750	45750	45750	45750	0
286	20231106	160900	613098300	45750	45750	45750	45750	0
287	20231106	160800	613098300	45750	45750	45750	45750	0
288	20231106	160700	613098300	45750	45750	45750	45750	0
289	20231106	160600	613098300	45750	45750	45750	45750	0
290	20231106	160500	613098300	45750	45750	45750	45750	0
291	20231106	160400	613098300	45750	45750	45750	45750	0
292	20231106	160300	613098300	45750	45750	45750	45750	0
293	20231106	160200	613098300	45750	45750	45750	45750	0
294	20231106	160100	613098300	45750	45750	45750	45750	0
295	20231106	160000	613098300	45750	45750	45750	45750	0
296	20231106	155900	613098300	45750	45750	45750	45750	0
297	20231106	155800	613098300	45750	45750	45750	45750	0
298	20231106	155700	613098300	45750	45750	45750	45750	0
299	20231106	155600	613098300	45750	45750	45750	45750	0
300	20231106	155500	613098300	45750	45750	45750	45750	0
301	20231106	155400	613098300	45750	45750	45750	45750	0
302	20231106	155300	613098300	45750	45750	45750	45750	624
303	20231106	155200	613098300	45750	45750	45750	45750	0
304	20231106	155100	613098300	45750	45750	45750	45750	0
305	20231106	155000	613098300	45750	45750	45750	45750	0
306	20231106	154900	613098300	45750	45750	45750	45750	0
307	20231106	154800	613098300	45750	45750	45750	45750	0
308	20231106	154700	613098300	45750	45750	45750	45750	0
309	20231106	154600	613098300	45750	45750	45750	45750	0
310	20231106	154500	613098300	45750	45750	45750	45750	0
311	20231106	154400	613098300	45750	45750	45750	45750	0
312	20231106	154300	613098300	45750	45750	45750	45750	0
313	20231106	154200	613098300	45750	45750	45750	45750	0
314	20231106	154100	613098300	45750	45750	45750	45750	0
315	20231106	154000	613098300	45750	45750	45750	45750	0
316	20231106	153900	613098300	45750	45750	45750	45750	0
317	20231106	153800	613098300	45750	45750	45750	45750	0
318	20231106	153700	613098300	45750	45750	45750	45750	0
319	20231106	153600	613098300	45750	45750	45750	45750	0
320	20231106	153500	613098300	45750	45750	45750	45750	0
321	20231106	153400	613098300	45750	45750	45750	45750	0
322	20231106	153300	613098300	45750	45750	45750	45750	0
323	20231106	153200	613098300	45750	45750	45750	45750	0
324	20231106	153100	613098300	45750	45750	45750	45750	0
325	20231106	153000	613098300	45750	45750	45750	45750	624
326	20231106	152900	584550300	45300	45300	45300	45300	0
327	20231106	152800	584550300	45300	45300	45300	45300	0
328	20231106	152700	584550300	45300	45300	45300	45300	0
329	20231106	152600	584550300	45300	45300	45300	45300	0
330	20231106	152500	584550300	45300	45300	45300	45300	0
331	20231106	152400	584550300	45300	45300	45300	45300	0
332	20231106	152300	584550300	45300	45300	45300	45300	0
333	20231106	152200	584550300	45300	45300	45300	45300	0
334	20231106	152100	584550300	45300	45300	45300	45300	0
335	20231106	152000	584550300	45300	45300	45300	45300	0
336	20231106	151900	584550300	45300	45300	45300	45300	4
337	20231106	151800	584369100	45300	45300	45300	45300	0
338	20231106	151700	584369100	45300	45200	45300	45150	5
339	20231106	151600	584142900	45150	45200	45200	45150	42
340	20231106	151500	582246050	45200	45150	45200	45150	70
341	20231106	151400	579085450	45150	45150	45150	45150	3
342	20231106	151300	578950000	45150	45150	45150	45150	50
343	20231106	151200	576692500	45050	45100	45100	45050	35
344	20231106	151100	575114050	45150	45150	45150	45150	2
345	20231106	151000	575023750	45150	45150	45150	45150	0
346	20231106	150900	575023750	45150	45050	45150	45050	76
347	20231106	150800	571592450	45050	45050	45050	45050	0
348	20231106	150700	571592450	45050	45050	45050	45050	131
349	20231106	150600	565690900	45050	45050	45050	45050	0
350	20231106	150500	565690900	45050	45050	45050	45050	1
351	20231106	150400	565645850	45050	45050	45050	45050	5
352	20231106	150300	565420600	45050	45050	45050	45050	0
353	20231106	150200	565420600	45050	45050	45050	45050	0
354	20231106	150100	565420600	45050	45050	45050	45050	1
355	20231106	150000	565375550	45100	45150	45150	45100	6
356	20231106	145900	565104800	45100	45100	45100	45100	1
357	20231106	145800	565059700	45100	45150	45150	45100	2
358	20231106	145700	564969450	45150	45100	45150	45100	7
359	20231106	145600	564653650	45100	45150	45150	45100	3
360	20231106	145500	564518250	45100	45100	45100	45100	0
361	20231106	145400	564518250	45100	45100	45100	45100	0
362	20231106	145300	564518250	45100	45100	45100	45100	13
363	20231106	145200	563931950	45150	45150	45150	45150	0
364	20231106	145100	563931950	45150	45150	45150	45150	2
365	20231106	145000	563841650	45100	45100	45100	45100	0
366	20231106	144900	563841650	45100	45100	45100	45100	1
367	20231106	144800	563796550	45150	45150	45150	45150	3
368	20231106	144700	563661100	45100	45100	45100	45100	1
369	20231106	144600	563616000	45050	45050	45050	45050	2
370	20231106	144500	563525900	45050	45100	45100	45050	5
371	20231106	144400	563300450	45100	45100	45100	45100	0
372	20231106	144300	563300450	45100	45200	45200	45100	14
373	20231106	144200	562668600	45200	45200	45200	45200	1
374	20231106	144100	562623400	45300	45300	45300	45300	42
375	20231106	144000	560720800	45150	45300	45300	45150	42
376	20231106	143900	558820450	45200	45150	45200	45150	20
377	20231106	143800	557917300	45100	45100	45100	45100	1
378	20231106	143700	557872200	45100	45100	45100	45100	4
379	20231106	143600	557691800	45150	45150	45150	45150	0
380	20231106	143500	557691800	45150	45150	45150	45150	3
381	20231106	143400	557556350	45150	45150	45150	45150	0
382	20231106	143300	557556350	45150	45150	45150	45150	1
383	20231106	143200	557511200	45100	45100	45100	45100	0
384	20231106	143100	557511200	45100	45100	45100	45100	0
385	20231106	143000	557511200	45100	45100	45100	45100	1
386	20231106	142900	557466100	45100	45100	45100	45100	7
387	20231106	142800	557150400	45100	45200	45200	45100	113
388	20231106	142700	552053150	45100	45100	45100	45100	0
389	20231106	142600	552053150	45100	45100	45100	45100	1
390	20231106	142500	552008050	45350	45350	45350	45350	0
391	20231106	142400	552008050	45350	45350	45400	45350	7
392	20231106	142300	551690550	45300	45300	45300	45300	0
393	20231106	142200	551690550	45300	45300	45350	45300	15
394	20231106	142100	551010900	45250	45200	45250	45200	158
395	20231106	142000	543864150	45100	45100	45100	45100	3
396	20231106	141900	543728850	45100	45100	45100	45100	1
397	20231106	141800	543683750	45150	45150	45150	45150	3
398	20231106	141700	543548300	45100	45100	45150	45100	10
399	20231106	141600	543097050	45100	45100	45100	45100	1
400	20231106	141500	543051950	45150	45150	45150	45150	8
401	20231106	141400	542690750	45100	45100	45100	45100	1
402	20231106	141300	542645650	45050	45150	45150	45050	110
403	20231106	141200	537690050	45150	45200	45200	45150	8
404	20231106	141100	537328700	45150	45150	45150	45150	0
405	20231106	141000	537328700	45150	45200	45200	45150	27
406	20231106	140900	536109400	45200	45200	45200	45200	5
407	20231106	140800	535883400	45200	45200	45200	45200	0
408	20231106	140700	535883400	45200	45200	45200	45200	5
409	20231106	140600	535657400	45150	45150	45150	45150	1
410	20231106	140500	535612250	45150	45100	45150	45100	19
411	20231106	140400	534755250	45050	45050	45050	45050	0
412	20231106	140300	534755250	45050	45050	45050	45050	1
413	20231106	140200	534710200	45050	45050	45050	45050	0
414	20231106	140100	534710200	45050	45050	45050	45050	0
415	20231106	140000	534710200	45050	45050	45050	45050	0
416	20231106	135900	534710200	45050	45050	45050	45050	1
417	20231106	135800	534665150	45050	45050	45050	45050	1
418	20231106	135700	534620100	45000	45100	45100	45000	13
419	20231106	135600	534033950	45100	45100	45100	45100	0
420	20231106	135500	534033950	45100	45100	45100	45100	0
421	20231106	135400	534033950	45100	45150	45150	45100	104
422	20231106	135300	529343050	45050	45050	45050	45050	0
423	20231106	135200	529343050	45050	45050	45050	45050	0
424	20231106	135100	529343050	45050	45050	45050	45050	0
425	20231106	135000	529343050	45050	45050	45050	45050	1
426	20231106	134900	529298000	45150	45150	45150	45150	26
427	20231106	134800	528124100	45200	45200	45200	45200	0
428	20231106	134700	528124100	45200	45150	45200	45100	4
429	20231106	134600	527943450	45150	45100	45150	45100	21
430	20231106	134500	526995350	45100	45050	45100	45050	53
431	20231106	134400	524605100	45050	45050	45050	45050	0
432	20231106	134300	524605100	45050	45050	45050	45000	46
433	20231106	134200	522532850	45050	45050	45050	45050	4
434	20231106	134100	522352650	45050	45050	45050	45050	0
435	20231106	134000	522352650	45050	45050	45050	45000	35
436	20231106	133900	520775950	45050	45000	45050	45000	96
437	20231106	133800	516453750	44950	45000	45000	44950	5
438	20231106	133700	516228800	45000	45000	45000	45000	1
439	20231106	133600	516183800	45000	45000	45000	45000	4
440	20231106	133500	516003800	44950	44950	44950	44950	20
441	20231106	133400	515104800	44900	44900	44900	44900	36
442	20231106	133300	513488400	44850	44850	44850	44850	1
443	20231106	133200	513443550	44850	44850	44850	44850	0
444	20231106	133100	513443550	44850	44850	44850	44800	86
445	20231106	133000	509586500	44850	44850	44850	44850	2
446	20231106	132900	509496800	44850	44850	44850	44850	3
447	20231106	132800	509362250	44850	44850	44850	44850	15
448	20231106	132700	508689500	44850	44900	44900	44850	28
449	20231106	132600	507433200	44900	44900	44900	44900	3
450	20231106	132500	507298500	44850	44850	44850	44850	2
451	20231106	132400	507208800	44900	44850	44900	44850	6
452	20231106	132300	506939450	44850	44900	44900	44850	3
453	20231106	132200	506804850	44900	44900	44900	44900	1
454	20231106	132100	506759950	44800	44800	44800	44800	0
455	20231106	132000	506759950	44800	44800	44800	44800	1
456	20231106	131900	506715150	44850	44850	44850	44850	36
457	20231106	131800	505100550	44800	44850	44850	44800	13
458	20231106	131700	504517550	44850	44850	44850	44850	1
459	20231106	131600	504472700	44750	44750	44750	44750	0
460	20231106	131500	504472700	44750	44700	44750	44700	4
461	20231106	131400	504293750	44750	44750	44750	44750	5
462	20231106	131300	504070000	44750	44750	44750	44750	0
463	20231106	131200	504070000	44750	44750	44750	44750	25
464	20231106	131100	502951250	44750	44750	44750	44750	1
465	20231106	131000	502906500	44800	44800	44800	44800	3
466	20231106	130900	502772100	44800	44800	44800	44800	13
467	20231106	130800	502189700	44750	44750	44750	44750	1
468	20231106	130700	502144950	44800	44800	44800	44800	0
469	20231106	130600	502144950	44800	44800	44800	44800	4
470	20231106	130500	501965750	44750	44750	44750	44750	0
471	20231106	130400	501965750	44750	44750	44750	44750	1
472	20231106	130300	501921000	44800	44800	44800	44800	2
473	20231106	130200	501831400	44700	44700	44700	44700	0
474	20231106	130100	501831400	44700	44700	44700	44700	1
475	20231106	130000	501786700	44800	44700	44800	44700	56
476	20231106	125900	499283300	44650	44650	44650	44650	17
477	20231106	125800	498524250	44700	44700	44700	44700	1
478	20231106	125700	498479550	44700	44700	44700	44650	20
479	20231106	125600	497586000	44700	44700	44700	44700	1
480	20231106	125500	497541300	44650	44700	44700	44650	3
481	20231106	125400	497407250	44700	44700	44700	44700	31
482	20231106	125300	496021550	44650	44650	44650	44650	0
483	20231106	125200	496021550	44650	44650	44650	44650	1
484	20231106	125100	495976900	44700	44700	44700	44700	2
485	20231106	125000	495887500	44700	44750	44750	44700	97
486	20231106	124900	491549500	44800	44800	44800	44800	0
487	20231106	124800	491549500	44800	44750	44800	44750	3
488	20231106	124700	491415150	44800	44800	44800	44800	1
489	20231106	124600	491370350	44800	44800	44800	44800	0
490	20231106	124500	491370350	44800	44750	44800	44750	23
491	20231106	124400	490340000	44800	44750	44800	44750	11
492	20231106	124300	489847600	44800	44800	44800	44800	1
493	20231106	124200	489802800	44800	44800	44800	44800	2
494	20231106	124100	489713200	44750	44800	44800	44750	4
495	20231106	124000	489534050	44800	44800	44800	44800	1
496	20231106	123900	489489250	44750	44700	44750	44700	62
497	20231106	123800	486714800	44750	44750	44750	44750	0
498	20231106	123700	486714800	44750	44750	44750	44750	1
499	20231106	123600	486670050	44750	44750	44750	44750	9
500	20231106	123500	486267300	44800	44800	44800	44800	0
501	20231106	123400	486267300	44800	44800	44800	44800	1
502	20231106	123300	486222500	44800	44800	44800	44800	4
503	20231106	123200	486043300	44800	44750	44800	44750	67
504	20231106	123100	483044250	44750	44750	44750	44750	0
505	20231106	123000	483044250	44750	44750	44750	44750	0
506	20231106	122900	483044250	44750	44700	44750	44650	86
507	20231106	122800	479197500	44700	44750	44750	44700	9
508	20231106	122700	478795100	44750	44750	44750	44750	0
509	20231106	122600	478795100	44750	44750	44750	44750	16
510	20231106	122500	478079100	44750	44750	44750	44750	2
511	20231106	122400	477989600	44750	44750	44750	44700	9
512	20231106	122300	477586950	44750	44750	44750	44750	0
513	20231106	122200	477586950	44750	44750	44750	44700	5
514	20231106	122100	477363250	44700	44750	44750	44700	17
515	20231106	122000	476602800	44750	44750	44750	44750	1
516	20231106	121900	476558050	44750	44750	44750	44750	2
517	20231106	121800	476468550	44700	44750	44750	44700	34
518	20231106	121700	474947150	44750	44750	44750	44750	11
519	20231106	121600	474454900	44700	44700	44700	44700	3
520	20231106	121500	474320800	44650	44650	44650	44650	0
521	20231106	121400	474320800	44650	44650	44650	44650	0
522	20231106	121300	474320800	44650	44650	44650	44650	3
523	20231106	121200	474186850	44600	44600	44600	44600	100
524	20231106	121100	469726850	44600	44600	44600	44600	0
525	20231106	121000	469726850	44600	44750	44750	44600	41
526	20231106	120900	467894750	44700	44700	44700	44700	0
527	20231106	120800	467894750	44700	44700	44700	44700	0
528	20231106	120700	467894750	44700	44700	44700	44650	44
529	20231106	120600	465928400	44650	44650	44650	44650	0
530	20231106	120500	465928400	44650	44650	44650	44650	39
531	20231106	120400	464187050	44650	44650	44650	44650	2
532	20231106	120300	464097750	44650	44650	44650	44650	0
533	20231106	120200	464097750	44650	44650	44650	44650	2
534	20231106	120100	464008450	44650	44650	44650	44650	2
535	20231106	120000	463919150	44650	44650	44650	44650	0
536	20231106	115900	463919150	44650	44650	44650	44650	8
537	20231106	115800	463561950	44700	44700	44700	44700	1
538	20231106	115700	463517250	44600	44600	44600	44600	4
539	20231106	115600	463338850	44650	44650	44650	44650	0
540	20231106	115500	463338850	44650	44500	44650	44500	100
541	20231106	115400	458877050	44550	44550	44550	44550	90
542	20231106	115300	454867550	44500	44550	44550	44500	21
543	20231106	115200	453932900	44550	44550	44550	44500	41
544	20231106	115100	452107850	44550	44550	44550	44550	0
545	20231106	115000	452107850	44550	44550	44550	44550	31
546	20231106	114900	450726800	44550	44550	44550	44550	5
547	20231106	114800	450504050	44550	44550	44550	44550	58
548	20231106	114700	447920150	44550	44550	44550	44550	31
549	20231106	114600	446539100	44550	44550	44550	44550	2
550	20231106	114500	446450000	44550	44550	44550	44550	0
551	20231106	114400	446450000	44550	44500	44550	44500	39
552	20231106	114300	444713500	44550	44550	44550	44550	3
553	20231106	114200	444579850	44550	44550	44550	44550	11
554	20231106	114100	444089800	44550	44550	44550	44550	0
555	20231106	114000	444089800	44550	44500	44550	44500	15
556	20231106	113900	443422200	44500	44500	44500	44500	0
557	20231106	113800	443422200	44500	44500	44500	44500	2
558	20231106	113700	443333200	44550	44550	44550	44550	5
559	20231106	113600	443110450	44550	44550	44550	44550	2
560	20231106	113500	443021350	44500	44500	44500	44500	0
561	20231106	113400	443021350	44500	44550	44550	44500	138
562	20231106	113300	436880200	44550	44550	44550	44550	2
563	20231106	113200	436791100	44550	44550	44550	44550	0
564	20231106	113100	436791100	44550	44550	44550	44550	7
565	20231106	113000	436479250	44550	44550	44600	44550	72
566	20231106	112900	433270650	44600	44600	44600	44600	1
567	20231106	112800	433226050	44600	44600	44600	44600	13
568	20231106	112700	432646250	44600	44600	44600	44600	0
569	20231106	112600	432646250	44600	44600	44600	44600	20
570	20231106	112500	431754250	44600	44550	44600	44550	53
571	20231106	112400	429392850	44550	44550	44550	44550	34
572	20231106	112300	427878150	44600	44600	44600	44600	19
573	20231106	112200	427030750	44550	44550	44550	44550	83
574	20231106	112100	423333100	44550	44550	44550	44550	4
575	20231106	112000	423154900	44550	44550	44550	44550	2
576	20231106	111900	423065800	44550	44550	44550	44550	2
577	20231106	111800	422976700	44550	44550	44550	44550	2
578	20231106	111700	422887600	44650	44650	44650	44650	0
579	20231106	111600	422887600	44650	44500	44650	44500	31
580	20231106	111500	421505700	44600	44600	44600	44600	31
581	20231106	111400	420123100	44600	44600	44600	44600	0
582	20231106	111300	420123100	44600	44600	44600	44600	0
583	20231106	111200	420123100	44600	44600	44600	44600	19
584	20231106	111100	419275700	44600	44600	44600	44600	0
585	20231106	111000	419275700	44600	44600	44600	44600	40
586	20231106	110900	417491700	44500	44500	44500	44500	8
587	20231106	110800	417135700	44600	44600	44600	44450	990
588	20231106	110700	373052250	44600	44550	44600	44550	45
589	20231106	110600	371047250	44550	44600	44600	44550	88
590	20231106	110500	367126750	44600	44550	44600	44550	61
591	20231106	110400	364408600	44550	44550	44550	44550	33
592	20231106	110300	362938450	44550	44550	44550	44550	217
593	20231106	110200	353271100	44600	44600	44600	44600	1
594	20231106	110100	353226500	44550	44600	44600	44550	14
595	20231106	110000	352602750	44600	44600	44600	44600	1
596	20231106	105900	352558150	44600	44600	44600	44600	5
597	20231106	105800	352335150	44550	44550	44550	44550	120
598	20231106	105700	346989150	44550	44550	44550	44550	280
599	20231106	105600	334515150	44550	44550	44550	44550	0
600	20231106	105500	334515150	44550	44600	44600	44550	16
601	20231106	105400	333802100	44600	44600	44600	44600	20
602	20231106	105300	332910100	44600	44600	44600	44600	31
603	20231106	105200	331527500	44600	44550	44600	44550	33
604	20231106	105100	330056450	44600	44600	44600	44600	53
605	20231106	105000	327692650	44600	44600	44600	44600	33
606	20231106	104900	326220850	44600	44650	44650	44600	84
607	20231106	104800	322474000	44650	44650	44650	44650	9
608	20231106	104700	322072150	44650	44650	44650	44650	41
609	20231106	104600	320241500	44600	44600	44600	44600	0
610	20231106	104500	320241500	44600	44650	44650	44600	13
611	20231106	104400	319661250	44600	44600	44600	44600	0
612	20231106	104300	319661250	44600	44600	44600	44600	13
613	20231106	104200	319081450	44550	44650	44650	44550	77
614	20231106	104100	315645700	44750	44650	44750	44650	35
615	20231106	104000	314082850	44650	44650	44650	44650	49
616	20231106	103900	311895000	44650	44600	44650	44600	7
617	20231106	103800	311582750	44650	44700	44750	44600	422
618	20231106	103700	292723000	44750	44750	44750	44750	8
619	20231106	103600	292365000	44750	44750	44750	44750	28
620	20231106	103500	291112000	44750	44750	44750	44750	37
621	20231106	103400	289456250	44700	44700	44700	44700	18
622	20231106	103300	288651650	44700	44750	44750	44700	50
623	20231106	103200	286415950	44700	44750	44750	44700	89
624	20231106	103100	282437600	44700	44700	44700	44700	14
625	20231106	103000	281811800	44750	44750	44750	44750	2
626	20231106	102900	281722300	44700	44750	44750	44700	12
627	20231106	102800	281185600	44700	44700	44700	44700	12
628	20231106	102700	280649200	44750	44750	44750	44750	4
629	20231106	102600	280470200	44750	44750	44750	44750	0
630	20231106	102500	280470200	44750	44750	44750	44750	35
631	20231106	102400	278903950	44750	44700	44750	44700	40
632	20231106	102300	277114850	44700	44700	44700	44700	0
633	20231106	102200	277114850	44700	44700	44700	44700	2
634	20231106	102100	277025450	44750	44750	44750	44700	34
635	20231106	102000	275504600	44750	44750	44750	44700	57
636	20231106	101900	272955400	44750	44750	44750	44750	0
637	20231106	101800	272955400	44750	44700	44750	44700	37
638	20231106	101700	271300350	44700	44750	44750	44700	172
639	20231106	101600	263610550	44750	44750	44750	44750	85
640	20231106	101500	259806800	44750	44750	44750	44750	166
641	20231106	101400	252378300	44750	44750	44750	44750	15
642	20231106	101300	251707050	44750	44800	44800	44750	93
643	20231106	101200	247544550	44750	44750	44750	44750	99
644	20231106	101100	243114300	44750	44750	44750	44750	6
645	20231106	101000	242845800	44750	44750	44750	44750	155
646	20231106	100900	235909550	44750	44900	44950	44750	1254
647	20231106	100800	179637950	44950	44950	44950	44950	1
648	20231106	100700	179593000	44900	44950	44950	44900	78
649	20231106	100600	176090650	44900	44950	44950	44900	35
650	20231106	100500	174518750	44950	44950	44950	44950	2
651	20231106	100400	174428850	44950	44950	44950	44950	3
652	20231106	100300	174294000	44950	44950	44950	44900	39
653	20231106	100200	172542500	44950	44900	44950	44900	39
654	20231106	100100	170790600	44950	44950	44950	44950	50
655	20231106	100000	168543100	44950	44950	44950	44950	1
656	20231106	095900	168498150	44900	44950	44950	44900	15
657	20231106	095800	167824600	44950	44950	44950	44950	1
658	20231106	095700	167779650	44950	44950	44950	44950	47
659	20231106	095600	165667000	44950	44950	44950	44950	50
660	20231106	095500	163419500	44950	44900	44950	44900	35
661	20231106	095400	161846750	44950	44950	44950	44950	0
662	20231106	095300	161846750	44950	44950	44950	44950	7
663	20231106	095200	161532100	44900	44900	44900	44900	0
664	20231106	095100	161532100	44900	44950	44950	44900	45
665	20231106	095000	159511300	44950	44950	44950	44950	100
666	20231106	094900	155016300	44950	44900	44950	44900	3
667	20231106	094800	154881500	44900	44900	44950	44900	42
668	20231106	094700	152995600	44900	44900	44900	44900	6
669	20231106	094600	152726200	44900	44950	44950	44900	46
670	20231106	094500	150659250	44950	44950	44950	44950	66
671	20231106	094400	147692550	44950	44950	44950	44900	40
672	20231106	094300	145895000	44900	45100	45100	44900	50
673	20231106	094200	143645750	45000	45050	45050	45000	53
674	20231106	094100	141259900	45050	45050	45050	45050	15
675	20231106	094000	140584150	44900	44900	44900	44900	9
676	20231106	093900	140180050	44900	44900	44900	44900	6
677	20231106	093800	139910650	44900	44900	44900	44900	0
678	20231106	093700	139910650	44900	44850	44900	44850	137
679	20231106	093600	133759650	44900	44850	44900	44850	51
680	20231106	093500	131470050	44850	45100	45100	44850	19
681	20231106	093400	130617350	44900	44900	44900	44900	0
682	20231106	093300	130617350	44900	44900	45100	44900	91
683	20231106	093200	126531250	44900	45100	45100	44900	97
684	20231106	093100	122175150	45100	45100	45100	45100	1
685	20231106	093000	122130050	45100	44900	45100	44900	65
686	20231106	092900	119208400	44900	44900	44900	44900	15
687	20231106	092800	118534900	44900	44900	44900	44900	15
688	20231106	092700	117861400	44850	44850	44850	44850	0
689	20231106	092600	117861400	44850	44800	44900	44800	22
690	20231106	092500	116874850	44800	44900	44900	44800	306
691	20231106	092400	103159750	44900	44900	44900	44900	33
692	20231106	092300	101678050	44900	44900	44900	44900	35
693	20231106	092200	100106550	44900	45000	45000	44900	52
694	20231106	092100	97768600	45200	44950	45200	44900	35
695	20231106	092000	96195300	44950	45150	45200	44900	67
696	20231106	091900	93177700	45200	44950	45200	44950	151
697	20231106	091800	86383200	44950	44950	44950	44950	9
698	20231106	091700	85978650	44950	44800	45000	44800	23
699	20231106	091600	84947100	44750	44750	44750	44750	91
700	20231106	091500	80874850	44750	44750	44750	44750	16
701	20231106	091400	80158850	44750	44750	44750	44750	71
702	20231106	091300	76981600	44750	44750	44750	44750	22
703	20231106	091200	75997100	44750	44750	44800	44750	41
704	20231106	091100	74162300	44750	44750	44750	44750	33
705	20231106	091000	72685550	44750	44750	44750	44750	181
706	20231106	090900	64585800	44750	44750	44750	44750	12
707	20231106	090800	64048800	44750	44800	44800	44750	94
708	20231106	090700	59838700	44800	45250	45250	44700	150
709	20231106	090600	53119650	45300	44750	45300	44750	166
710	20231106	090500	45684100	44750	44750	44850	44750	120
711	20231106	090400	40311050	44750	44850	45100	44750	115
712	20231106	090300	35154000	44850	45550	45550	44850	635
713	20231106	090200	6415400	45550	45550	45600	45550	22
714	20231106	090100	5412700	45650	45700	45700	45650	20
715	20231106	090000	4499600	45600	46000	46000	45600	98