KissMeData/100120/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	200300	124247350	28600	28600	28600	28600	5
3	20231113	200200	124247350	28600	28600	28600	28600	0
4	20231113	200100	124247350	28600	28600	28600	28600	0
5	20231113	200000	124247350	28600	28600	28600	28600	0
6	20231113	195900	124247350	28600	28600	28600	28600	0
7	20231113	195800	124247350	28600	28600	28600	28600	0
8	20231113	195700	124247350	28600	28600	28600	28600	0
9	20231113	195600	124247350	28600	28600	28600	28600	0
10	20231113	195500	124247350	28600	28600	28600	28600	0
11	20231113	195400	124247350	28600	28600	28600	28600	0
12	20231113	195300	124247350	28600	28600	28600	28600	0
13	20231113	195200	124247350	28600	28600	28600	28600	0
14	20231113	195100	124247350	28600	28600	28600	28600	0
15	20231113	195000	124247350	28600	28600	28600	28600	0
16	20231113	194900	124247350	28600	28600	28600	28600	0
17	20231113	194800	124247350	28600	28600	28600	28600	0
18	20231113	194700	124247350	28600	28600	28600	28600	0
19	20231113	194600	124247350	28600	28600	28600	28600	0
20	20231113	194500	124247350	28600	28600	28600	28600	0
21	20231113	194400	124247350	28600	28600	28600	28600	0
22	20231113	194300	124247350	28600	28600	28600	28600	0
23	20231113	194200	124247350	28600	28600	28600	28600	0
24	20231113	194100	124247350	28600	28600	28600	28600	0
25	20231113	194000	124247350	28600	28600	28600	28600	0
26	20231113	193900	124247350	28600	28600	28600	28600	0
27	20231113	193800	124247350	28600	28600	28600	28600	0
28	20231113	193700	124247350	28600	28600	28600	28600	0
29	20231113	193600	124247350	28600	28600	28600	28600	0
30	20231113	193500	124247350	28600	28600	28600	28600	0
31	20231113	193400	124247350	28600	28600	28600	28600	0
32	20231113	193300	124247350	28600	28600	28600	28600	5
33	20231113	193200	124247350	28600	28600	28600	28600	0
34	20231113	193100	124247350	28600	28600	28600	28600	0
35	20231113	193000	124247350	28600	28600	28600	28600	0
36	20231113	192900	124247350	28600	28600	28600	28600	0
37	20231113	192800	124247350	28600	28600	28600	28600	0
38	20231113	192700	124247350	28600	28600	28600	28600	0
39	20231113	192600	124247350	28600	28600	28600	28600	0
40	20231113	192500	124247350	28600	28600	28600	28600	0
41	20231113	192400	124247350	28600	28600	28600	28600	0
42	20231113	192300	124247350	28600	28600	28600	28600	0
43	20231113	192200	124247350	28600	28600	28600	28600	0
44	20231113	192100	124247350	28600	28600	28600	28600	0
45	20231113	192000	124247350	28600	28600	28600	28600	0
46	20231113	191900	124247350	28600	28600	28600	28600	0
47	20231113	191800	124247350	28600	28600	28600	28600	0
48	20231113	191700	124247350	28600	28600	28600	28600	0
49	20231113	191600	124247350	28600	28600	28600	28600	0
50	20231113	191500	124247350	28600	28600	28600	28600	0
51	20231113	191400	124247350	28600	28600	28600	28600	0
52	20231113	191300	124247350	28600	28600	28600	28600	0
53	20231113	191200	124247350	28600	28600	28600	28600	0
54	20231113	191100	124247350	28600	28600	28600	28600	0
55	20231113	191000	124247350	28600	28600	28600	28600	0
56	20231113	190900	124247350	28600	28600	28600	28600	0
57	20231113	190800	124247350	28600	28600	28600	28600	0
58	20231113	190700	124247350	28600	28600	28600	28600	0
59	20231113	190600	124247350	28600	28600	28600	28600	0
60	20231113	190500	124247350	28600	28600	28600	28600	0
61	20231113	190400	124247350	28600	28600	28600	28600	0
62	20231113	190300	124247350	28600	28600	28600	28600	5
63	20231113	190200	124247350	28600	28600	28600	28600	0
64	20231113	190100	124247350	28600	28600	28600	28600	0
65	20231113	190000	124247350	28600	28600	28600	28600	0
66	20231113	185900	124247350	28600	28600	28600	28600	0
67	20231113	185800	124247350	28600	28600	28600	28600	0
68	20231113	185700	124247350	28600	28600	28600	28600	0
69	20231113	185600	124247350	28600	28600	28600	28600	0
70	20231113	185500	124247350	28600	28600	28600	28600	0
71	20231113	185400	124247350	28600	28600	28600	28600	0
72	20231113	185300	124247350	28600	28600	28600	28600	0
73	20231113	185200	124247350	28600	28600	28600	28600	0
74	20231113	185100	124247350	28600	28600	28600	28600	0
75	20231113	185000	124247350	28600	28600	28600	28600	0
76	20231113	184900	124247350	28600	28600	28600	28600	0
77	20231113	184800	124247350	28600	28600	28600	28600	0
78	20231113	184700	124247350	28600	28600	28600	28600	0
79	20231113	184600	124247350	28600	28600	28600	28600	0
80	20231113	184500	124247350	28600	28600	28600	28600	0
81	20231113	184400	124247350	28600	28600	28600	28600	0
82	20231113	184300	124247350	28600	28600	28600	28600	0
83	20231113	184200	124247350	28600	28600	28600	28600	0
84	20231113	184100	124247350	28600	28600	28600	28600	0
85	20231113	184000	124247350	28600	28600	28600	28600	0
86	20231113	183900	124247350	28600	28600	28600	28600	0
87	20231113	183800	124247350	28600	28600	28600	28600	0
88	20231113	183700	124247350	28600	28600	28600	28600	0
89	20231113	183600	124247350	28600	28600	28600	28600	0
90	20231113	183500	124247350	28600	28600	28600	28600	0
91	20231113	183400	124247350	28600	28600	28600	28600	0
92	20231113	183300	124247350	28600	28600	28600	28600	5
93	20231113	183200	124247350	28600	28600	28600	28600	0
94	20231113	183100	124247350	28600	28600	28600	28600	0
95	20231113	183000	124247350	28600	28600	28600	28600	0
96	20231113	182900	124247350	28600	28600	28600	28600	0
97	20231113	182800	124247350	28600	28600	28600	28600	0
98	20231113	182700	124247350	28600	28600	28600	28600	0
99	20231113	182600	124247350	28600	28600	28600	28600	0
100	20231113	182500	124247350	28600	28600	28600	28600	0
101	20231113	182400	124247350	28600	28600	28600	28600	0
102	20231113	182300	124247350	28600	28600	28600	28600	0
103	20231113	182200	124247350	28600	28600	28600	28600	0
104	20231113	182100	124247350	28600	28600	28600	28600	0
105	20231113	182000	124247350	28600	28600	28600	28600	0
106	20231113	181900	124247350	28600	28600	28600	28600	0
107	20231113	181800	124247350	28600	28600	28600	28600	0
108	20231113	181700	124247350	28600	28600	28600	28600	0
109	20231113	181600	124247350	28600	28600	28600	28600	0
110	20231113	181500	124247350	28600	28600	28600	28600	0
111	20231113	181400	124247350	28600	28600	28600	28600	0
112	20231113	181300	124247350	28600	28600	28600	28600	0
113	20231113	181200	124247350	28600	28600	28600	28600	0
114	20231113	181100	124247350	28600	28600	28600	28600	0
115	20231113	181000	124247350	28600	28600	28600	28600	0
116	20231113	180900	124247350	28600	28600	28600	28600	0
117	20231113	180800	124247350	28600	28600	28600	28600	0
118	20231113	180700	124247350	28600	28600	28600	28600	0
119	20231113	180600	124247350	28600	28600	28600	28600	0
120	20231113	180500	124247350	28600	28600	28600	28600	0
121	20231113	180400	124247350	28600	28600	28600	28600	0
122	20231113	180300	124247350	28600	28600	28600	28600	5
123	20231113	180200	124247350	28600	28600	28600	28600	0
124	20231113	180100	124247350	28600	28600	28600	28600	0
125	20231113	180000	124247350	28600	28600	28600	28600	0
126	20231113	175900	124247350	28600	28600	28600	28600	0
127	20231113	175800	124247350	28600	28600	28600	28600	0
128	20231113	175700	124247350	28600	28600	28600	28600	0
129	20231113	175600	124247350	28600	28600	28600	28600	0
130	20231113	175500	124247350	28600	28600	28600	28600	0
131	20231113	175400	124247350	28600	28600	28600	28600	0
132	20231113	175300	124247350	28600	28600	28600	28600	0
133	20231113	175200	124247350	28600	28600	28600	28600	0
134	20231113	175100	124247350	28600	28600	28600	28600	0
135	20231113	175000	124247350	28600	28600	28600	28600	0
136	20231113	174900	124247350	28600	28600	28600	28600	0
137	20231113	174800	124247350	28600	28600	28600	28600	0
138	20231113	174700	124247350	28600	28600	28600	28600	0
139	20231113	174600	124247350	28600	28600	28600	28600	0
140	20231113	174500	124247350	28600	28600	28600	28600	0
141	20231113	174400	124247350	28600	28600	28600	28600	0
142	20231113	174300	124247350	28600	28600	28600	28600	0
143	20231113	174200	124247350	28600	28600	28600	28600	0
144	20231113	174100	124247350	28600	28600	28600	28600	0
145	20231113	174000	124247350	28600	28600	28600	28600	0
146	20231113	173900	124247350	28600	28600	28600	28600	0
147	20231113	173800	124247350	28600	28600	28600	28600	0
148	20231113	173700	124247350	28600	28600	28600	28600	0
149	20231113	173600	124247350	28600	28600	28600	28600	0
150	20231113	173500	124247350	28600	28600	28600	28600	0
151	20231113	173400	124247350	28600	28600	28600	28600	0
152	20231113	173300	124247350	28600	28600	28600	28600	5
153	20231113	173200	124247350	28600	28600	28600	28600	0
154	20231113	173100	124247350	28600	28600	28600	28600	0
155	20231113	173000	124247350	28600	28600	28600	28600	0
156	20231113	172900	124247350	28600	28600	28600	28600	0
157	20231113	172800	124247350	28600	28600	28600	28600	0
158	20231113	172700	124247350	28600	28600	28600	28600	0
159	20231113	172600	124247350	28600	28600	28600	28600	0
160	20231113	172500	124247350	28600	28600	28600	28600	0
161	20231113	172400	124247350	28600	28600	28600	28600	0
162	20231113	172300	124247350	28600	28600	28600	28600	0
163	20231113	172200	124247350	28600	28600	28600	28600	0
164	20231113	172100	124247350	28600	28600	28600	28600	0
165	20231113	172000	124247350	28600	28600	28600	28600	0
166	20231113	171900	124247350	28600	28600	28600	28600	0
167	20231113	171800	124247350	28600	28600	28600	28600	0
168	20231113	171700	124247350	28600	28600	28600	28600	0
169	20231113	171600	124247350	28600	28600	28600	28600	0
170	20231113	171500	124247350	28600	28600	28600	28600	0
171	20231113	171400	124247350	28600	28600	28600	28600	0
172	20231113	171300	124247350	28600	28600	28600	28600	0
173	20231113	171200	124247350	28600	28600	28600	28600	0
174	20231113	171100	124247350	28600	28600	28600	28600	0
175	20231113	171000	124247350	28600	28600	28600	28600	0
176	20231113	170900	124247350	28600	28600	28600	28600	0
177	20231113	170800	124247350	28600	28600	28600	28600	0
178	20231113	170700	124247350	28600	28600	28600	28600	0
179	20231113	170600	124247350	28600	28600	28600	28600	0
180	20231113	170500	124247350	28600	28600	28600	28600	0
181	20231113	170400	124247350	28600	28600	28600	28600	0
182	20231113	170300	124247350	28600	28600	28600	28600	5
183	20231113	170200	124247350	28600	28600	28600	28600	0
184	20231113	170100	124247350	28600	28600	28600	28600	0
185	20231113	170000	124247350	28600	28600	28600	28600	0
186	20231113	165900	124247350	28600	28600	28600	28600	0
187	20231113	165800	124247350	28600	28600	28600	28600	0
188	20231113	165700	124247350	28600	28600	28600	28600	0
189	20231113	165600	124247350	28600	28600	28600	28600	0
190	20231113	165500	124247350	28600	28600	28600	28600	0
191	20231113	165400	124247350	28600	28600	28600	28600	0
192	20231113	165300	124247350	28600	28600	28600	28600	0
193	20231113	165200	124247350	28600	28600	28600	28600	0
194	20231113	165100	124247350	28600	28600	28600	28600	0
195	20231113	165000	124247350	28600	28600	28600	28600	0
196	20231113	164900	124247350	28600	28600	28600	28600	0
197	20231113	164800	124247350	28600	28600	28600	28600	0
198	20231113	164700	124247350	28600	28600	28600	28600	0
199	20231113	164600	124247350	28600	28600	28600	28600	0
200	20231113	164500	124247350	28600	28600	28600	28600	0
201	20231113	164400	124247350	28600	28600	28600	28600	0
202	20231113	164300	124247350	28600	28600	28600	28600	0
203	20231113	164200	124247350	28600	28600	28600	28600	0
204	20231113	164100	124247350	28600	28600	28600	28600	0
205	20231113	164000	124247350	28600	28600	28600	28600	0
206	20231113	163900	124247350	28600	28600	28600	28600	0
207	20231113	163800	124247350	28600	28600	28600	28600	0
208	20231113	163700	124247350	28600	28600	28600	28600	0
209	20231113	163600	124247350	28600	28600	28600	28600	0
210	20231113	163500	124247350	28600	28600	28600	28600	0
211	20231113	163400	124247350	28600	28600	28600	28600	0
212	20231113	163300	124247350	28600	28600	28600	28600	5
213	20231113	163200	124247350	28600	28600	28600	28600	0
214	20231113	163100	124247350	28600	28600	28600	28600	0
215	20231113	163000	124247350	28600	28600	28600	28600	0
216	20231113	162900	124247350	28600	28600	28600	28600	0
217	20231113	162800	124247350	28600	28600	28600	28600	0
218	20231113	162700	124247350	28600	28600	28600	28600	0
219	20231113	162600	124247350	28600	28600	28600	28600	0
220	20231113	162500	124247350	28600	28600	28600	28600	0
221	20231113	162400	124247350	28600	28600	28600	28600	0
222	20231113	162300	124247350	28600	28600	28600	28600	0
223	20231113	162200	124247350	28600	28600	28600	28600	0
224	20231113	162100	124247350	28600	28600	28600	28600	0
225	20231113	162000	124247350	28600	28600	28600	28600	0
226	20231113	161900	124247350	28600	28600	28600	28600	0
227	20231113	161800	124247350	28600	28600	28600	28600	0
228	20231113	161700	124247350	28600	28600	28600	28600	0
229	20231113	161600	124247350	28600	28600	28600	28600	0
230	20231113	161500	124247350	28600	28600	28600	28600	0
231	20231113	161400	124247350	28600	28600	28600	28600	0
232	20231113	161300	124247350	28600	28600	28600	28600	0
233	20231113	161200	124247350	28600	28600	28600	28600	0
234	20231113	161100	124247350	28600	28600	28600	28600	0
235	20231113	161000	124247350	28600	28600	28600	28600	0
236	20231113	160900	124247350	28600	28600	28600	28600	0
237	20231113	160800	124247350	28600	28600	28600	28600	0
238	20231113	160700	124247350	28600	28600	28600	28600	0
239	20231113	160600	124247350	28600	28600	28600	28600	0
240	20231113	160500	124247350	28600	28600	28600	28600	0
241	20231113	160400	124247350	28600	28600	28600	28600	0
242	20231113	160300	124247350	28600	28600	28600	28600	5
243	20231113	160200	124247350	28600	28600	28600	28600	0
244	20231113	160100	124247350	28600	28600	28600	28600	0
245	20231113	160000	124247350	28600	28600	28600	28600	0
246	20231113	155900	124247350	28600	28600	28600	28600	0
247	20231113	155800	124247350	28600	28600	28600	28600	0
248	20231113	155700	124247350	28600	28600	28600	28600	0
249	20231113	155600	124247350	28600	28600	28600	28600	0
250	20231113	155500	124247350	28600	28600	28600	28600	0
251	20231113	155400	124247350	28600	28600	28600	28600	0
252	20231113	155300	124247350	28600	28600	28600	28600	0
253	20231113	155200	124247350	28600	28600	28600	28600	0
254	20231113	155100	124247350	28600	28600	28600	28600	0
255	20231113	155000	124247350	28600	28600	28600	28600	0
256	20231113	154900	124247350	28600	28600	28600	28600	0
257	20231113	154800	124247350	28600	28600	28600	28600	0
258	20231113	154700	124247350	28600	28600	28600	28600	0
259	20231113	154600	124247350	28600	28600	28600	28600	0
260	20231113	154500	124247350	28600	28600	28600	28600	0
261	20231113	154400	124247350	28600	28600	28600	28600	0
262	20231113	154300	124247350	28600	28600	28600	28600	0
263	20231113	154200	124247350	28600	28600	28600	28600	0
264	20231113	154100	124247350	28600	28600	28600	28600	0
265	20231113	154000	124247350	28600	28600	28600	28600	0
266	20231113	153900	124247350	28600	28600	28600	28600	0
267	20231113	153800	124247350	28600	28600	28600	28600	0
268	20231113	153700	124247350	28600	28600	28600	28600	0
269	20231113	153600	124247350	28600	28600	28600	28600	0
270	20231113	153500	124247350	28600	28600	28600	28600	0
271	20231113	153400	124247350	28600	28600	28600	28600	0
272	20231113	153300	124247350	28600	28600	28600	28600	5
273	20231113	153200	124247350	28600	28600	28600	28600	0
274	20231113	153100	124247350	28600	28600	28600	28600	0
275	20231113	153000	124247350	28600	28600	28600	28600	5
276	20231113	152900	124104350	28600	28600	28600	28600	0
277	20231113	152800	124104350	28600	28600	28600	28600	0
278	20231113	152700	124104350	28600	28600	28600	28600	0
279	20231113	152600	124104350	28600	28600	28600	28600	0
280	20231113	152500	124104350	28600	28600	28600	28600	0
281	20231113	152400	124104350	28600	28600	28600	28600	0
282	20231113	152300	124104350	28600	28600	28600	28600	0
283	20231113	152200	124104350	28600	28600	28600	28600	0
284	20231113	152100	124104350	28600	28600	28600	28600	0
285	20231113	152000	124104350	28600	28600	28600	28600	0
286	20231113	151900	124104350	28600	28600	28600	28600	1
287	20231113	151800	124075750	28600	28600	28600	28600	0
288	20231113	151700	124075750	28600	28500	28600	28500	50
289	20231113	151600	122648850	28500	28500	28500	28500	6
290	20231113	151500	122477850	28500	28550	28550	28500	9
291	20231113	151400	122221100	28500	28500	28500	28500	6
292	20231113	151300	122050100	28500	28500	28500	28500	5
293	20231113	151200	121907600	28600	28550	28600	28500	18
294	20231113	151100	121393550	28500	28500	28550	28500	7
295	20231113	151000	121194000	28550	28550	28550	28500	19
296	20231113	150900	120651800	28550	28500	28550	28500	51
297	20231113	150800	119196100	28550	28550	28550	28500	12
298	20231113	150700	118853750	28500	28550	28550	28500	8
299	20231113	150600	118625600	28500	28500	28500	28500	12
300	20231113	150500	118283600	28500	28500	28500	28500	9
301	20231113	150400	118027100	28500	28500	28500	28500	12
302	20231113	150300	117685100	28500	28500	28500	28500	4
303	20231113	150200	117571100	28500	28500	28500	28500	6
304	20231113	150100	117400100	28500	28550	28550	28500	103
305	20231113	150000	114460050	28500	28500	28500	28500	6
306	20231113	145900	114289050	28500	28500	28500	28500	12
307	20231113	145800	113947050	28500	28500	28500	28500	5
308	20231113	145700	113804550	28500	28500	28500	28500	6
309	20231113	145600	113633550	28500	28500	28500	28500	11
310	20231113	145500	113320050	28500	28500	28500	28500	7
311	20231113	145400	113120550	28500	28450	28500	28450	168
312	20231113	145300	108333150	28450	28450	28450	28450	5
313	20231113	145200	108190900	28450	28450	28450	28450	5
314	20231113	145100	108048650	28450	28450	28450	28450	13
315	20231113	145000	107678800	28450	28450	28450	28450	4
316	20231113	144900	107565000	28450	28450	28450	28450	13
317	20231113	144800	107195150	28450	28450	28450	28450	5
318	20231113	144700	107052900	28450	28450	28450	28450	5
319	20231113	144600	106910650	28450	28450	28450	28450	13
320	20231113	144500	106540800	28450	28450	28500	28450	15
321	20231113	144400	106113550	28450	28450	28450	28450	8
322	20231113	144300	105885950	28450	28450	28450	28450	14
323	20231113	144200	105487650	28450	28450	28450	28450	7
324	20231113	144100	105288500	28450	28450	28450	28450	12
325	20231113	144000	104947100	28450	28450	28450	28450	7
326	20231113	143900	104747950	28450	28450	28450	28450	7
327	20231113	143800	104548800	28450	28450	28450	28450	10
328	20231113	143700	104264300	28450	28450	28450	28450	5
329	20231113	143600	104122050	28450	28450	28500	28450	122
330	20231113	143500	100649650	28450	28450	28450	28450	6
331	20231113	143400	100478950	28450	28450	28450	28450	5
332	20231113	143300	100336700	28450	28450	28450	28450	24
333	20231113	143200	99653900	28450	28450	28450	28450	9
334	20231113	143100	99397850	28450	28450	28450	28450	11
335	20231113	143000	99084900	28450	28450	28450	28450	5
336	20231113	142900	98942650	28450	28450	28450	28450	7
337	20231113	142800	98743500	28450	28450	28450	28450	13
338	20231113	142700	98373650	28450	28450	28450	28450	6
339	20231113	142600	98202950	28450	28450	28450	28450	12
340	20231113	142500	97861550	28450	28450	28450	28450	5
341	20231113	142400	97719300	28450	28450	28450	28450	6
342	20231113	142300	97548600	28450	28500	28500	28450	8
343	20231113	142200	97320950	28450	28450	28500	28450	7
344	20231113	142100	97121700	28450	28450	28500	28450	14
345	20231113	142000	96723250	28450	28450	28450	28450	11
346	20231113	141900	96410300	28450	28450	28450	28450	4
347	20231113	141800	96296500	28500	28450	28500	28450	12
348	20231113	141700	95954800	28500	28450	28500	28450	7
349	20231113	141600	95755550	28450	28450	28500	28450	10
350	20231113	141500	95470850	28450	28450	28450	28450	12
351	20231113	141400	95129450	28450	28450	28450	28450	5
352	20231113	141300	94987200	28450	28450	28450	28450	12
353	20231113	141200	94645800	28450	28450	28450	28450	5
354	20231113	141100	94503550	28450	28450	28450	28450	8
355	20231113	141000	94275950	28450	28450	28450	28450	11
356	20231113	140900	93963000	28450	28450	28450	28450	9
357	20231113	140800	93706950	28450	28450	28450	28450	13
358	20231113	140700	93337100	28450	28450	28450	28450	7
359	20231113	140600	93137950	28450	28450	28450	28450	6
360	20231113	140500	92967250	28450	28450	28450	28450	11
361	20231113	140400	92654300	28450	28450	28450	28450	5
362	20231113	140300	92512050	28450	28450	28500	28450	14
363	20231113	140200	92113700	28450	28450	28450	28450	8
364	20231113	140100	91886100	28450	28450	28450	28450	16
365	20231113	140000	91430900	28450	28500	28500	28450	467
366	20231113	135900	78121600	28500	28500	28500	28500	5
367	20231113	135800	77979100	28500	28500	28500	28500	17
368	20231113	135700	77494600	28500	28550	28550	28500	77
369	20231113	135600	75299850	28500	28500	28500	28500	7
370	20231113	135500	75100350	28500	28500	28550	28500	17
371	20231113	135400	74615600	28500	28500	28500	28500	56
372	20231113	135300	73019600	28500	28500	28500	28500	12
373	20231113	135200	72677600	28500	28500	28550	28500	10
374	20231113	135100	72392350	28500	28500	28500	28500	50
375	20231113	135000	70967350	28500	28500	28500	28500	12
376	20231113	134900	70625350	28500	28500	28500	28500	6
377	20231113	134800	70454350	28500	28500	28600	28500	17
378	20231113	134700	69969300	28500	28500	28550	28500	18
379	20231113	134600	69455800	28500	28500	28500	28500	6
380	20231113	134500	69284800	28500	28550	28550	28500	424
381	20231113	134400	57179700	28550	28550	28550	28550	1
382	20231113	134300	57151150	28550	28550	28550	28550	24
383	20231113	134200	56465950	28550	28550	28550	28550	6
384	20231113	134100	56294650	28550	28550	28550	28550	1
385	20231113	134000	56266100	28550	28550	28550	28550	1
386	20231113	133900	56237550	28550	28550	28550	28550	0
387	20231113	133800	56237550	28550	28550	28550	28550	2
388	20231113	133700	56180450	28550	28550	28550	28550	0
389	20231113	133600	56180450	28550	28550	28550	28550	1
390	20231113	133500	56151900	28550	28550	28550	28550	2
391	20231113	133400	56094800	28550	28550	28550	28550	0
392	20231113	133300	56094800	28550	28550	28550	28550	2
393	20231113	133200	56037700	28550	28550	28550	28550	1
394	20231113	133100	56009150	28550	28550	28550	28550	0
395	20231113	133000	56009150	28550	28550	28550	28550	2
396	20231113	132900	55952050	28550	28550	28550	28550	0
397	20231113	132800	55952050	28550	28550	28550	28550	2
398	20231113	132700	55894950	28550	28550	28550	28550	1
399	20231113	132600	55866400	28550	28550	28550	28550	0
400	20231113	132500	55866400	28550	28550	28550	28550	2
401	20231113	132400	55809300	28550	28550	28550	28550	40
402	20231113	132300	54667300	28550	28550	28550	28550	3
403	20231113	132200	54581650	28600	28600	28600	28600	1
404	20231113	132100	54553050	28550	28550	28550	28550	0
405	20231113	132000	54553050	28550	28550	28550	28550	2
406	20231113	131900	54495950	28550	28550	28550	28550	1
407	20231113	131800	54467400	28550	28550	28550	28550	2
408	20231113	131700	54410300	28550	28550	28550	28550	0
409	20231113	131600	54410300	28550	28550	28550	28550	0
410	20231113	131500	54410300	28550	28550	28550	28550	2
411	20231113	131400	54353200	28550	28600	28600	28550	6
412	20231113	131300	54181650	28600	28550	28600	28550	12
413	20231113	131200	53838550	28550	28550	28550	28550	0
414	20231113	131100	53838550	28550	28550	28550	28550	0
415	20231113	131000	53838550	28550	28550	28550	28550	3
416	20231113	130900	53752900	28550	28550	28550	28550	0
417	20231113	130800	53752900	28550	28550	28550	28550	0
418	20231113	130700	53752900	28550	28550	28550	28550	2
419	20231113	130600	53695800	28600	28600	28600	28600	10
420	20231113	130500	53409800	28550	28550	28550	28550	3
421	20231113	130400	53324150	28550	28550	28550	28550	0
422	20231113	130300	53324150	28550	28550	28550	28550	0
423	20231113	130200	53324150	28550	28550	28550	28550	2
424	20231113	130100	53267050	28550	28550	28550	28550	84
425	20231113	130000	50868850	28550	28550	28550	28550	2
426	20231113	125900	50811750	28550	28550	28550	28550	100
427	20231113	125800	47956750	28550	28550	28550	28550	0
428	20231113	125700	47956750	28550	28550	28550	28550	3
429	20231113	125600	47871100	28550	28550	28550	28550	0
430	20231113	125500	47871100	28550	28550	28550	28550	2
431	20231113	125400	47814000	28550	28550	28550	28550	0
432	20231113	125300	47814000	28550	28550	28550	28550	0
433	20231113	125200	47814000	28550	28550	28550	28550	5
434	20231113	125100	47671250	28550	28550	28550	28550	0
435	20231113	125000	47671250	28550	28550	28550	28550	0
436	20231113	124900	47671250	28550	28550	28550	28550	0
437	20231113	124800	47671250	28550	28550	28550	28550	1
438	20231113	124700	47642700	28550	28550	28550	28550	4
439	20231113	124600	47528500	28550	28550	28550	28550	0
440	20231113	124500	47528500	28550	28550	28550	28550	0
441	20231113	124400	47528500	28550	28550	28550	28550	40
442	20231113	124300	46386500	28550	28550	28550	28550	1
443	20231113	124200	46357950	28550	28550	28550	28550	4
444	20231113	124100	46243750	28550	28550	28550	28550	0
445	20231113	124000	46243750	28550	28550	28550	28550	0
446	20231113	123900	46243750	28550	28550	28550	28550	1
447	20231113	123800	46215200	28600	28600	28600	28600	0
448	20231113	123700	46215200	28600	28600	28600	28600	1
449	20231113	123600	46186600	28650	28650	28650	28650	1
450	20231113	123500	46157950	28600	28550	28600	28550	12
451	20231113	123400	45814850	28550	28550	28550	28550	0
452	20231113	123300	45814850	28550	28550	28550	28550	0
453	20231113	123200	45814850	28550	28550	28550	28550	22
454	20231113	123100	45186750	28550	28550	28550	28550	0
455	20231113	123000	45186750	28550	28550	28550	28550	5
456	20231113	122900	45044000	28600	28600	28600	28600	0
457	20231113	122800	45044000	28600	28600	28600	28600	0
458	20231113	122700	45044000	28600	28600	28600	28600	0
459	20231113	122600	45044000	28600	28550	28600	28550	3
460	20231113	122500	44958250	28550	28550	28550	28550	0
461	20231113	122400	44958250	28550	28550	28550	28550	2
462	20231113	122300	44901150	28550	28550	28550	28550	0
463	20231113	122200	44901150	28550	28550	28550	28550	3
464	20231113	122100	44815500	28550	28550	28550	28550	0
465	20231113	122000	44815500	28550	28550	28550	28550	0
466	20231113	121900	44815500	28550	28550	28550	28550	2
467	20231113	121800	44758400	28550	28550	28550	28550	0
468	20231113	121700	44758400	28550	28550	28550	28550	3
469	20231113	121600	44672750	28600	28600	28600	28600	0
470	20231113	121500	44672750	28600	28550	28600	28550	2
471	20231113	121400	44615600	28600	28600	28600	28600	1
472	20231113	121300	44587000	28600	28600	28600	28600	31
473	20231113	121200	43700400	28600	28600	28600	28600	2
474	20231113	121100	43643200	28600	28600	28600	28600	0
475	20231113	121000	43643200	28600	28600	28600	28600	0
476	20231113	120900	43643200	28600	28600	28600	28600	2
477	20231113	120800	43586000	28600	28600	28600	28600	1
478	20231113	120700	43557400	28600	28600	28600	28600	2
479	20231113	120600	43500200	28600	28600	28600	28600	0
480	20231113	120500	43500200	28600	28600	28600	28600	0
481	20231113	120400	43500200	28600	28600	28600	28600	5
482	20231113	120300	43357200	28600	28600	28600	28600	0
483	20231113	120200	43357200	28600	28600	28600	28600	0
484	20231113	120100	43357200	28600	28600	28600	28600	0
485	20231113	120000	43357200	28600	28600	28600	28600	1
486	20231113	115900	43328600	28600	28600	28600	28600	4
487	20231113	115800	43214200	28600	28600	28600	28600	0
488	20231113	115700	43214200	28600	28600	28600	28600	0
489	20231113	115600	43214200	28600	28600	28600	28600	0
490	20231113	115500	43214200	28600	28650	28650	28600	6
491	20231113	115400	43042400	28650	28650	28650	28650	0
492	20231113	115300	43042400	28650	28650	28650	28650	0
493	20231113	115200	43042400	28650	28600	28650	28600	84
494	20231113	115100	40635900	28600	28600	28600	28600	1
495	20231113	115000	40607300	28600	28600	28600	28600	0
496	20231113	114900	40607300	28600	28600	28600	28550	15
497	20231113	114800	40178400	28550	28550	28550	28550	0
498	20231113	114700	40178400	28550	28550	28550	28550	2
499	20231113	114600	40121300	28550	28550	28550	28550	1
500	20231113	114500	40092750	28550	28550	28550	28550	0
501	20231113	114400	40092750	28550	28550	28550	28550	2
502	20231113	114300	40035650	28600	28600	28600	28600	39
503	20231113	114200	38920250	28550	28550	28550	28550	1
504	20231113	114100	38891700	28550	28600	28600	28550	3
505	20231113	114000	38806000	28550	28550	28550	28550	0
506	20231113	113900	38806000	28550	28550	28550	28550	2
507	20231113	113800	38748900	28550	28550	28550	28550	1
508	20231113	113700	38720350	28550	28550	28550	28550	0
509	20231113	113600	38720350	28550	28550	28550	28550	1
510	20231113	113500	38691800	28550	28550	28550	28550	0
511	20231113	113400	38691800	28550	28500	28550	28500	3
512	20231113	113300	38606250	28500	28500	28500	28500	1
513	20231113	113200	38577750	28500	28500	28500	28500	0
514	20231113	113100	38577750	28500	28500	28500	28500	2
515	20231113	113000	38520750	28500	28500	28500	28500	50
516	20231113	112900	37095750	28500	28500	28500	28500	3
517	20231113	112800	37010250	28500	28500	28500	28500	0
518	20231113	112700	37010250	28500	28500	28500	28500	3
519	20231113	112600	36924750	28500	28550	28550	28500	19
520	20231113	112500	36382400	28550	28550	28550	28550	71
521	20231113	112400	34355350	28500	28500	28500	28500	3
522	20231113	112300	34269850	28550	28550	28550	28550	0
523	20231113	112200	34269850	28550	28550	28550	28550	47
524	20231113	112100	32928000	28550	28550	28550	28550	2
525	20231113	112000	32870900	28550	28550	28550	28550	1
526	20231113	111900	32842350	28550	28550	28550	28550	2
527	20231113	111800	32785250	28550	28550	28550	28550	0
528	20231113	111700	32785250	28550	28550	28550	28550	0
529	20231113	111600	32785250	28550	28550	28550	28550	3
530	20231113	111500	32699600	28550	28550	28550	28550	0
531	20231113	111400	32699600	28550	28550	28550	28550	2
532	20231113	111300	32642500	28550	28550	28550	28550	0
533	20231113	111200	32642500	28550	28550	28550	28550	0
534	20231113	111100	32642500	28550	28550	28550	28550	7
535	20231113	111000	32442650	28500	28500	28500	28500	0
536	20231113	110900	32442650	28500	28500	28500	28500	1
537	20231113	110800	32414150	28500	28500	28500	28500	0
538	20231113	110700	32414150	28500	28500	28500	28500	1
539	20231113	110600	32385650	28600	28600	28600	28600	1
540	20231113	110500	32357050	28550	28550	28550	28550	2
541	20231113	110400	32299950	28500	28500	28500	28500	0
542	20231113	110300	32299950	28500	28500	28500	28500	5
543	20231113	110200	32157450	28500	28500	28500	28500	0
544	20231113	110100	32157450	28500	28500	28500	28500	3
545	20231113	110000	32071950	28500	28500	28500	28500	0
546	20231113	105900	32071950	28500	28500	28500	28500	37
547	20231113	105800	31017450	28500	28500	28500	28500	1
548	20231113	105700	30988950	28500	28500	28500	28500	0
549	20231113	105600	30988950	28500	28500	28500	28500	4
550	20231113	105500	30874950	28500	28500	28500	28500	0
551	20231113	105400	30874950	28500	28500	28500	28500	1
552	20231113	105300	30846450	28500	28500	28500	28500	2
553	20231113	105200	30789450	28500	28500	28500	28500	0
554	20231113	105100	30789450	28500	28500	28500	28500	0
555	20231113	105000	30789450	28500	28500	28500	28500	5
556	20231113	104900	30646950	28500	28500	28500	28500	1
557	20231113	104800	30618450	28500	28550	28550	28500	4
558	20231113	104700	30504400	28500	28500	28500	28500	0
559	20231113	104600	30504400	28500	28500	28500	28500	2
560	20231113	104500	30447400	28500	28500	28500	28500	1
561	20231113	104400	30418900	28500	28500	28500	28500	0
562	20231113	104300	30418900	28500	28500	28500	28500	0
563	20231113	104200	30418900	28500	28500	28500	28500	0
564	20231113	104100	30418900	28500	28500	28500	28500	55
565	20231113	104000	28851400	28500	28500	28500	28500	0
566	20231113	103900	28851400	28500	28500	28500	28500	0
567	20231113	103800	28851400	28500	28500	28500	28500	2
568	20231113	103700	28794400	28500	28500	28500	28500	7
569	20231113	103600	28594900	28500	28500	28500	28500	1
570	20231113	103500	28566400	28500	28500	28500	28500	0
571	20231113	103400	28566400	28500	28500	28500	28500	0
572	20231113	103300	28566400	28500	28500	28500	28500	3
573	20231113	103200	28480900	28500	28500	28500	28500	1
574	20231113	103100	28452400	28500	28500	28500	28500	2
575	20231113	103000	28395400	28550	28550	28550	28550	0
576	20231113	102900	28395400	28550	28550	28550	28550	0
577	20231113	102800	28395400	28550	28550	28550	28550	2
578	20231113	102700	28338300	28500	28500	28500	28500	1
579	20231113	102600	28309800	28500	28500	28500	28500	2
580	20231113	102500	28252800	28500	28500	28500	28500	1
581	20231113	102400	28224300	28500	28500	28500	28500	0
582	20231113	102300	28224300	28500	28500	28500	28500	1
583	20231113	102200	28195800	28500	28500	28500	28500	0
584	20231113	102100	28195800	28500	28500	28500	28500	0
585	20231113	102000	28195800	28500	28500	28500	28500	3
586	20231113	101900	28110300	28500	28500	28500	28500	1
587	20231113	101800	28081800	28550	28500	28550	28500	3
588	20231113	101700	27996250	28450	28450	28450	28450	0
589	20231113	101600	27996250	28450	28450	28450	28450	0
590	20231113	101500	27996250	28450	28450	28450	28450	0
591	20231113	101400	27996250	28450	28500	28650	28450	56
592	20231113	101300	26402500	28500	28500	28500	28500	1
593	20231113	101200	26374000	28500	28500	28500	28500	0
594	20231113	101100	26374000	28500	28500	28500	28500	4
595	20231113	101000	26260000	28500	28500	28500	28500	3
596	20231113	100900	26174500	28500	28500	28500	28500	0
597	20231113	100800	26174500	28500	28550	28550	28500	3
598	20231113	100700	26088950	28500	28500	28500	28500	8
599	20231113	100600	25860950	28500	28500	28500	28500	0
600	20231113	100500	25860950	28500	28500	28500	28500	11
601	20231113	100400	25547450	28500	28500	28500	28500	2
602	20231113	100300	25490450	28450	28450	28450	28450	4
603	20231113	100200	25376650	28450	28450	28450	28450	1
604	20231113	100100	25348200	28450	28450	28450	28450	2
605	20231113	100000	25291300	28450	28450	28450	28450	0
606	20231113	095900	25291300	28450	28450	28450	28450	0
607	20231113	095800	25291300	28450	28450	28450	28450	4
608	20231113	095700	25177500	28450	28450	28450	28450	1
609	20231113	095600	25149050	28450	28450	28450	28450	0
610	20231113	095500	25149050	28450	28450	28450	28450	2
611	20231113	095400	25092150	28550	28550	28550	28550	1
612	20231113	095300	25063600	28450	28450	28450	28450	0
613	20231113	095200	25063600	28450	28450	28450	28450	1
614	20231113	095100	25035150	28600	28550	28600	28550	150
615	20231113	095000	20745250	28650	28650	28650	28650	0
616	20231113	094900	20745250	28650	28550	28650	28550	74
617	20231113	094800	18626300	28450	28450	28450	28450	2
618	20231113	094700	18569400	28550	28550	28550	28550	0
619	20231113	094600	18569400	28550	28550	28550	28550	2
620	20231113	094500	18512300	28550	28550	28550	28550	0
621	20231113	094400	18512300	28550	28450	28550	28450	51
622	20231113	094300	17056350	28450	28450	28450	28450	3
623	20231113	094200	16971000	28500	28500	28500	28500	1
624	20231113	094100	16942500	28450	28450	28450	28450	0
625	20231113	094000	16942500	28450	28450	28450	28450	0
626	20231113	093900	16942500	28450	28450	28450	28450	1
627	20231113	093800	16914050	28450	28450	28450	28450	3
628	20231113	093700	16828700	28450	28450	28450	28450	3
629	20231113	093600	16743350	28450	28450	28450	28450	20
630	20231113	093500	16174350	28500	28500	28500	28450	3
631	20231113	093400	16088900	28550	28550	28550	28550	0
632	20231113	093300	16088900	28550	28550	28550	28550	1
633	20231113	093200	16060350	28450	28450	28450	28450	0
634	20231113	093100	16060350	28450	28450	28450	28450	0
635	20231113	093000	16060350	28450	28550	28550	28450	5
636	20231113	092900	15917700	28600	28600	28600	28600	64
637	20231113	092800	14087300	28650	28650	28650	28650	0
638	20231113	092700	14087300	28650	28650	28650	28650	32
639	20231113	092600	13170500	28650	28700	28700	28650	40
640	20231113	092500	12022550	28700	28700	28700	28700	2
641	20231113	092400	11965150	28700	28700	28700	28700	0
642	20231113	092300	11965150	28700	28700	28700	28700	10
643	20231113	092200	11678150	28650	28700	28750	28650	27
644	20231113	092100	10903250	28700	28700	28700	28700	42
645	20231113	092000	9697850	28700	28700	28700	28700	2
646	20231113	091900	9640450	28750	28750	28750	28750	0
647	20231113	091800	9640450	28750	28750	28750	28750	2
648	20231113	091700	9582950	28700	28700	28700	28700	2
649	20231113	091600	9525550	28700	28700	28700	28700	190
650	20231113	091500	4072550	28700	28700	28700	28700	12
651	20231113	091400	3728150	28700	28700	28700	28700	0
652	20231113	091300	3728150	28700	28700	28700	28700	10
653	20231113	091200	3441150	28700	28700	28700	28700	3
654	20231113	091100	3355050	28750	28700	28750	28700	2
655	20231113	091000	3297600	28700	28700	28700	28700	19
656	20231113	090900	2752300	28700	28700	28700	28700	5
657	20231113	090800	2608800	28700	28700	28700	28700	0
658	20231113	090700	2608800	28700	28700	28700	28700	14
659	20231113	090600	2207000	28700	28700	28700	28700	20
660	20231113	090500	1633000	28700	28700	28700	28700	0
661	20231113	090400	1633000	28700	28700	28700	28700	10
662	20231113	090300	1346000	28650	28650	28650	28650	31
663	20231113	090200	457850	28650	28650	28650	28650	5
664	20231113	090100	314600	28600	28600	28600	28600	0
665	20231113	090000	314600	28600	28600	28600	28600	11