KissMeData/170900/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	202500	755002100	57600	57600	57600	57600	149
3	20231109	202400	755002100	57600	57600	57600	57600	0
4	20231109	202300	755002100	57600	57600	57600	57600	0
5	20231109	202200	755002100	57600	57600	57600	57600	0
6	20231109	202100	755002100	57600	57600	57600	57600	0
7	20231109	202000	755002100	57600	57600	57600	57600	0
8	20231109	201900	755002100	57600	57600	57600	57600	0
9	20231109	201800	755002100	57600	57600	57600	57600	0
10	20231109	201700	755002100	57600	57600	57600	57600	0
11	20231109	201600	755002100	57600	57600	57600	57600	0
12	20231109	201500	755002100	57600	57600	57600	57600	0
13	20231109	201400	755002100	57600	57600	57600	57600	0
14	20231109	201300	755002100	57600	57600	57600	57600	0
15	20231109	201200	755002100	57600	57600	57600	57600	0
16	20231109	201100	755002100	57600	57600	57600	57600	0
17	20231109	201000	755002100	57600	57600	57600	57600	0
18	20231109	200900	755002100	57600	57600	57600	57600	0
19	20231109	200800	755002100	57600	57600	57600	57600	0
20	20231109	200700	755002100	57600	57600	57600	57600	0
21	20231109	200600	755002100	57600	57600	57600	57600	0
22	20231109	200500	755002100	57600	57600	57600	57600	0
23	20231109	200400	755002100	57600	57600	57600	57600	0
24	20231109	200300	755002100	57600	57600	57600	57600	0
25	20231109	200200	755002100	57600	57600	57600	57600	0
26	20231109	200100	755002100	57600	57600	57600	57600	0
27	20231109	200000	755002100	57600	57600	57600	57600	0
28	20231109	195900	755002100	57600	57600	57600	57600	0
29	20231109	195800	755002100	57600	57600	57600	57600	0
30	20231109	195700	755002100	57600	57600	57600	57600	0
31	20231109	195600	755002100	57600	57600	57600	57600	0
32	20231109	195500	755002100	57600	57600	57600	57600	149
33	20231109	195400	755002100	57600	57600	57600	57600	0
34	20231109	195300	755002100	57600	57600	57600	57600	0
35	20231109	195200	755002100	57600	57600	57600	57600	0
36	20231109	195100	755002100	57600	57600	57600	57600	0
37	20231109	195000	755002100	57600	57600	57600	57600	0
38	20231109	194900	755002100	57600	57600	57600	57600	0
39	20231109	194800	755002100	57600	57600	57600	57600	0
40	20231109	194700	755002100	57600	57600	57600	57600	0
41	20231109	194600	755002100	57600	57600	57600	57600	0
42	20231109	194500	755002100	57600	57600	57600	57600	0
43	20231109	194400	755002100	57600	57600	57600	57600	0
44	20231109	194300	755002100	57600	57600	57600	57600	0
45	20231109	194200	755002100	57600	57600	57600	57600	0
46	20231109	194100	755002100	57600	57600	57600	57600	0
47	20231109	194000	755002100	57600	57600	57600	57600	0
48	20231109	193900	755002100	57600	57600	57600	57600	0
49	20231109	193800	755002100	57600	57600	57600	57600	0
50	20231109	193700	755002100	57600	57600	57600	57600	0
51	20231109	193600	755002100	57600	57600	57600	57600	0
52	20231109	193500	755002100	57600	57600	57600	57600	0
53	20231109	193400	755002100	57600	57600	57600	57600	0
54	20231109	193300	755002100	57600	57600	57600	57600	0
55	20231109	193200	755002100	57600	57600	57600	57600	0
56	20231109	193100	755002100	57600	57600	57600	57600	0
57	20231109	193000	755002100	57600	57600	57600	57600	0
58	20231109	192900	755002100	57600	57600	57600	57600	0
59	20231109	192800	755002100	57600	57600	57600	57600	0
60	20231109	192700	755002100	57600	57600	57600	57600	0
61	20231109	192600	755002100	57600	57600	57600	57600	0
62	20231109	192500	755002100	57600	57600	57600	57600	149
63	20231109	192400	755002100	57600	57600	57600	57600	0
64	20231109	192300	755002100	57600	57600	57600	57600	0
65	20231109	192200	755002100	57600	57600	57600	57600	0
66	20231109	192100	755002100	57600	57600	57600	57600	0
67	20231109	192000	755002100	57600	57600	57600	57600	0
68	20231109	191900	755002100	57600	57600	57600	57600	0
69	20231109	191800	755002100	57600	57600	57600	57600	0
70	20231109	191700	755002100	57600	57600	57600	57600	0
71	20231109	191600	755002100	57600	57600	57600	57600	0
72	20231109	191500	755002100	57600	57600	57600	57600	0
73	20231109	191400	755002100	57600	57600	57600	57600	0
74	20231109	191300	755002100	57600	57600	57600	57600	0
75	20231109	191200	755002100	57600	57600	57600	57600	0
76	20231109	191100	755002100	57600	57600	57600	57600	0
77	20231109	191000	755002100	57600	57600	57600	57600	0
78	20231109	190900	755002100	57600	57600	57600	57600	0
79	20231109	190800	755002100	57600	57600	57600	57600	0
80	20231109	190700	755002100	57600	57600	57600	57600	0
81	20231109	190600	755002100	57600	57600	57600	57600	0
82	20231109	190500	755002100	57600	57600	57600	57600	0
83	20231109	190400	755002100	57600	57600	57600	57600	0
84	20231109	190300	755002100	57600	57600	57600	57600	0
85	20231109	190200	755002100	57600	57600	57600	57600	0
86	20231109	190100	755002100	57600	57600	57600	57600	0
87	20231109	190000	755002100	57600	57600	57600	57600	0
88	20231109	185900	755002100	57600	57600	57600	57600	0
89	20231109	185800	755002100	57600	57600	57600	57600	0
90	20231109	185700	755002100	57600	57600	57600	57600	0
91	20231109	185600	755002100	57600	57600	57600	57600	0
92	20231109	185500	755002100	57600	57600	57600	57600	149
93	20231109	185400	755002100	57600	57600	57600	57600	0
94	20231109	185300	755002100	57600	57600	57600	57600	0
95	20231109	185200	755002100	57600	57600	57600	57600	0
96	20231109	185100	755002100	57600	57600	57600	57600	0
97	20231109	185000	755002100	57600	57600	57600	57600	0
98	20231109	184900	755002100	57600	57600	57600	57600	0
99	20231109	184800	755002100	57600	57600	57600	57600	0
100	20231109	184700	755002100	57600	57600	57600	57600	0
101	20231109	184600	755002100	57600	57600	57600	57600	0
102	20231109	184500	755002100	57600	57600	57600	57600	0
103	20231109	184400	755002100	57600	57600	57600	57600	0
104	20231109	184300	755002100	57600	57600	57600	57600	0
105	20231109	184200	755002100	57600	57600	57600	57600	0
106	20231109	184100	755002100	57600	57600	57600	57600	0
107	20231109	184000	755002100	57600	57600	57600	57600	0
108	20231109	183900	755002100	57600	57600	57600	57600	0
109	20231109	183800	755002100	57600	57600	57600	57600	0
110	20231109	183700	755002100	57600	57600	57600	57600	0
111	20231109	183600	755002100	57600	57600	57600	57600	0
112	20231109	183500	755002100	57600	57600	57600	57600	0
113	20231109	183400	755002100	57600	57600	57600	57600	0
114	20231109	183300	755002100	57600	57600	57600	57600	0
115	20231109	183200	755002100	57600	57600	57600	57600	0
116	20231109	183100	755002100	57600	57600	57600	57600	0
117	20231109	183000	755002100	57600	57600	57600	57600	0
118	20231109	182900	755002100	57600	57600	57600	57600	0
119	20231109	182800	755002100	57600	57600	57600	57600	0
120	20231109	182700	755002100	57600	57600	57600	57600	0
121	20231109	182600	755002100	57600	57600	57600	57600	0
122	20231109	182500	755002100	57600	57600	57600	57600	149
123	20231109	182400	755002100	57600	57600	57600	57600	0
124	20231109	182300	755002100	57600	57600	57600	57600	0
125	20231109	182200	755002100	57600	57600	57600	57600	0
126	20231109	182100	755002100	57600	57600	57600	57600	0
127	20231109	182000	755002100	57600	57600	57600	57600	0
128	20231109	181900	755002100	57600	57600	57600	57600	0
129	20231109	181800	755002100	57600	57600	57600	57600	0
130	20231109	181700	755002100	57600	57600	57600	57600	0
131	20231109	181600	755002100	57600	57600	57600	57600	0
132	20231109	181500	755002100	57600	57600	57600	57600	0
133	20231109	181400	755002100	57600	57600	57600	57600	0
134	20231109	181300	755002100	57600	57600	57600	57600	0
135	20231109	181200	755002100	57600	57600	57600	57600	0
136	20231109	181100	755002100	57600	57600	57600	57600	0
137	20231109	181000	755002100	57600	57600	57600	57600	0
138	20231109	180900	755002100	57600	57600	57600	57600	0
139	20231109	180800	755002100	57600	57600	57600	57600	0
140	20231109	180700	755002100	57600	57600	57600	57600	0
141	20231109	180600	755002100	57600	57600	57600	57600	0
142	20231109	180500	755002100	57600	57600	57600	57600	0
143	20231109	180400	755002100	57600	57600	57600	57600	0
144	20231109	180300	755002100	57600	57600	57600	57600	0
145	20231109	180200	755002100	57600	57600	57600	57600	0
146	20231109	180100	755002100	57600	57600	57600	57600	0
147	20231109	180000	755002100	57600	57600	57600	57600	0
148	20231109	175900	755002100	57600	57600	57600	57600	0
149	20231109	175800	755002100	57600	57600	57600	57600	0
150	20231109	175700	755002100	57600	57600	57600	57600	0
151	20231109	175600	755002100	57600	57600	57600	57600	0
152	20231109	175500	755002100	57600	57600	57600	57600	149
153	20231109	175400	755002100	57600	57600	57600	57600	0
154	20231109	175300	755002100	57600	57600	57600	57600	0
155	20231109	175200	755002100	57600	57600	57600	57600	0
156	20231109	175100	755002100	57600	57600	57600	57600	0
157	20231109	175000	755002100	57600	57600	57600	57600	0
158	20231109	174900	755002100	57600	57600	57600	57600	0
159	20231109	174800	755002100	57600	57600	57600	57600	0
160	20231109	174700	755002100	57600	57600	57600	57600	0
161	20231109	174600	755002100	57600	57600	57600	57600	0
162	20231109	174500	755002100	57600	57600	57600	57600	0
163	20231109	174400	755002100	57600	57600	57600	57600	0
164	20231109	174300	755002100	57600	57600	57600	57600	0
165	20231109	174200	755002100	57600	57600	57600	57600	0
166	20231109	174100	755002100	57600	57600	57600	57600	0
167	20231109	174000	755002100	57600	57600	57600	57600	0
168	20231109	173900	755002100	57600	57600	57600	57600	0
169	20231109	173800	755002100	57600	57600	57600	57600	0
170	20231109	173700	755002100	57600	57600	57600	57600	0
171	20231109	173600	755002100	57600	57600	57600	57600	0
172	20231109	173500	755002100	57600	57600	57600	57600	0
173	20231109	173400	755002100	57600	57600	57600	57600	0
174	20231109	173300	755002100	57600	57600	57600	57600	0
175	20231109	173200	755002100	57600	57600	57600	57600	0
176	20231109	173100	755002100	57600	57600	57600	57600	0
177	20231109	173000	755002100	57600	57600	57600	57600	0
178	20231109	172900	755002100	57600	57600	57600	57600	0
179	20231109	172800	755002100	57600	57600	57600	57600	0
180	20231109	172700	755002100	57600	57600	57600	57600	0
181	20231109	172600	755002100	57600	57600	57600	57600	0
182	20231109	172500	755002100	57600	57600	57600	57600	149
183	20231109	172400	755002100	57600	57600	57600	57600	0
184	20231109	172300	755002100	57600	57600	57600	57600	0
185	20231109	172200	755002100	57600	57600	57600	57600	0
186	20231109	172100	755002100	57600	57600	57600	57600	0
187	20231109	172000	755002100	57600	57600	57600	57600	0
188	20231109	171900	755002100	57600	57600	57600	57600	0
189	20231109	171800	755002100	57600	57600	57600	57600	0
190	20231109	171700	755002100	57600	57600	57600	57600	0
191	20231109	171600	755002100	57600	57600	57600	57600	0
192	20231109	171500	755002100	57600	57600	57600	57600	0
193	20231109	171400	755002100	57600	57600	57600	57600	0
194	20231109	171300	755002100	57600	57600	57600	57600	0
195	20231109	171200	755002100	57600	57600	57600	57600	0
196	20231109	171100	755002100	57600	57600	57600	57600	0
197	20231109	171000	755002100	57600	57600	57600	57600	0
198	20231109	170900	755002100	57600	57600	57600	57600	0
199	20231109	170800	755002100	57600	57600	57600	57600	0
200	20231109	170700	755002100	57600	57600	57600	57600	0
201	20231109	170600	755002100	57600	57600	57600	57600	0
202	20231109	170500	755002100	57600	57600	57600	57600	0
203	20231109	170400	755002100	57600	57600	57600	57600	0
204	20231109	170300	755002100	57600	57600	57600	57600	0
205	20231109	170200	755002100	57600	57600	57600	57600	0
206	20231109	170100	755002100	57600	57600	57600	57600	0
207	20231109	170000	755002100	57600	57600	57600	57600	0
208	20231109	165900	755002100	57600	57600	57600	57600	0
209	20231109	165800	755002100	57600	57600	57600	57600	0
210	20231109	165700	755002100	57600	57600	57600	57600	0
211	20231109	165600	755002100	57600	57600	57600	57600	0
212	20231109	165500	755002100	57600	57600	57600	57600	149
213	20231109	165400	755002100	57600	57600	57600	57600	0
214	20231109	165300	755002100	57600	57600	57600	57600	0
215	20231109	165200	755002100	57600	57600	57600	57600	0
216	20231109	165100	755002100	57600	57600	57600	57600	0
217	20231109	165000	755002100	57600	57600	57600	57600	0
218	20231109	164900	755002100	57600	57600	57600	57600	0
219	20231109	164800	755002100	57600	57600	57600	57600	0
220	20231109	164700	755002100	57600	57600	57600	57600	0
221	20231109	164600	755002100	57600	57600	57600	57600	0
222	20231109	164500	755002100	57600	57600	57600	57600	0
223	20231109	164400	755002100	57600	57600	57600	57600	0
224	20231109	164300	755002100	57600	57600	57600	57600	0
225	20231109	164200	755002100	57600	57600	57600	57600	0
226	20231109	164100	755002100	57600	57600	57600	57600	0
227	20231109	164000	755002100	57600	57600	57600	57600	0
228	20231109	163900	755002100	57600	57600	57600	57600	0
229	20231109	163800	755002100	57600	57600	57600	57600	0
230	20231109	163700	755002100	57600	57600	57600	57600	0
231	20231109	163600	755002100	57600	57600	57600	57600	0
232	20231109	163500	755002100	57600	57600	57600	57600	0
233	20231109	163400	755002100	57600	57600	57600	57600	0
234	20231109	163300	755002100	57600	57600	57600	57600	0
235	20231109	163200	755002100	57600	57600	57600	57600	0
236	20231109	163100	755002100	57600	57600	57600	57600	0
237	20231109	163000	755002100	57600	57600	57600	57600	0
238	20231109	162900	755002100	57600	57600	57600	57600	0
239	20231109	162800	755002100	57600	57600	57600	57600	0
240	20231109	162700	755002100	57600	57600	57600	57600	0
241	20231109	162600	755002100	57600	57600	57600	57600	0
242	20231109	162500	755002100	57600	57600	57600	57600	149
243	20231109	162400	755002100	57600	57600	57600	57600	0
244	20231109	162300	755002100	57600	57600	57600	57600	0
245	20231109	162200	755002100	57600	57600	57600	57600	0
246	20231109	162100	755002100	57600	57600	57600	57600	0
247	20231109	162000	755002100	57600	57600	57600	57600	0
248	20231109	161900	755002100	57600	57600	57600	57600	0
249	20231109	161800	755002100	57600	57600	57600	57600	0
250	20231109	161700	755002100	57600	57600	57600	57600	0
251	20231109	161600	755002100	57600	57600	57600	57600	0
252	20231109	161500	755002100	57600	57600	57600	57600	0
253	20231109	161400	755002100	57600	57600	57600	57600	0
254	20231109	161300	755002100	57600	57600	57600	57600	0
255	20231109	161200	755002100	57600	57600	57600	57600	0
256	20231109	161100	755002100	57600	57600	57600	57600	0
257	20231109	161000	755002100	57600	57600	57600	57600	0
258	20231109	160900	755002100	57600	57600	57600	57600	0
259	20231109	160800	755002100	57600	57600	57600	57600	0
260	20231109	160700	755002100	57600	57600	57600	57600	0
261	20231109	160600	755002100	57600	57600	57600	57600	0
262	20231109	160500	755002100	57600	57600	57600	57600	0
263	20231109	160400	755002100	57600	57600	57600	57600	0
264	20231109	160300	755002100	57600	57600	57600	57600	0
265	20231109	160200	755002100	57600	57600	57600	57600	0
266	20231109	160100	755002100	57600	57600	57600	57600	0
267	20231109	160000	755002100	57600	57600	57600	57600	0
268	20231109	155900	755002100	57600	57600	57600	57600	0
269	20231109	155800	755002100	57600	57600	57600	57600	0
270	20231109	155700	755002100	57600	57600	57600	57600	0
271	20231109	155600	755002100	57600	57600	57600	57600	0
272	20231109	155500	755002100	57600	57600	57600	57600	149
273	20231109	155400	755002100	57600	57600	57600	57600	0
274	20231109	155300	755002100	57600	57600	57600	57600	0
275	20231109	155200	755002100	57600	57600	57600	57600	0
276	20231109	155100	755002100	57600	57600	57600	57600	0
277	20231109	155000	755002100	57600	57600	57600	57600	0
278	20231109	154900	755002100	57600	57600	57600	57600	0
279	20231109	154800	755002100	57600	57600	57600	57600	0
280	20231109	154700	755002100	57600	57600	57600	57600	0
281	20231109	154600	755002100	57600	57600	57600	57600	0
282	20231109	154500	755002100	57600	57600	57600	57600	0
283	20231109	154400	755002100	57600	57600	57600	57600	0
284	20231109	154300	755002100	57600	57600	57600	57600	0
285	20231109	154200	755002100	57600	57600	57600	57600	0
286	20231109	154100	755002100	57600	57600	57600	57600	0
287	20231109	154000	755002100	57600	57600	57600	57600	0
288	20231109	153900	755002100	57600	57600	57600	57600	0
289	20231109	153800	755002100	57600	57600	57600	57600	0
290	20231109	153700	755002100	57600	57600	57600	57600	0
291	20231109	153600	755002100	57600	57600	57600	57600	0
292	20231109	153500	755002100	57600	57600	57600	57600	0
293	20231109	153400	755002100	57600	57600	57600	57600	0
294	20231109	153300	755002100	57600	57600	57600	57600	0
295	20231109	153200	755002100	57600	57600	57600	57600	0
296	20231109	153100	755002100	57600	57600	57600	57600	0
297	20231109	153000	755002100	57600	57600	57600	57600	149
298	20231109	152900	746419700	57500	57500	57500	57500	0
299	20231109	152800	746419700	57500	57500	57500	57500	0
300	20231109	152700	746419700	57500	57500	57500	57500	0
301	20231109	152600	746419700	57500	57500	57500	57500	0
302	20231109	152500	746419700	57500	57500	57500	57500	0
303	20231109	152400	746419700	57500	57500	57500	57500	0
304	20231109	152300	746419700	57500	57500	57500	57500	0
305	20231109	152200	746419700	57500	57500	57500	57500	0
306	20231109	152100	746419700	57500	57500	57500	57500	0
307	20231109	152000	746419700	57500	57500	57500	57500	0
308	20231109	151900	746419700	57500	57500	57500	57400	630
309	20231109	151800	710196700	57400	57500	57500	57400	2
310	20231109	151700	710081800	57400	57400	57400	57400	0
311	20231109	151600	710081800	57400	57400	57400	57400	2
312	20231109	151500	709967000	57400	57400	57400	57400	18
313	20231109	151400	708933800	57400	57500	57500	57400	7
314	20231109	151300	708531400	57500	57500	57500	57500	1
315	20231109	151200	708473900	57400	57400	57400	57400	1
316	20231109	151100	708416500	57400	57400	57400	57400	0
317	20231109	151000	708416500	57400	57400	57400	57400	2
318	20231109	150900	708301700	57400	57400	57400	57400	1
319	20231109	150800	708244300	57400	57400	57400	57400	0
320	20231109	150700	708244300	57400	57400	57400	57400	2
321	20231109	150600	708129500	57400	57400	57400	57400	0
322	20231109	150500	708129500	57400	57400	57400	57400	1
323	20231109	150400	708072100	57400	57400	57400	57400	0
324	20231109	150300	708072100	57400	57400	57400	57400	1
325	20231109	150200	708014700	57400	57400	57400	57400	0
326	20231109	150100	708014700	57400	57400	57400	57400	0
327	20231109	150000	708014700	57400	57400	57400	57400	17
328	20231109	145900	707038900	57500	57500	57500	57500	7
329	20231109	145800	706636400	57500	57500	57500	57400	13
330	20231109	145700	705889000	57600	57600	57600	57500	102
331	20231109	145600	700021900	57600	57600	57600	57600	33
332	20231109	145500	698121100	57600	57600	57600	57600	48
333	20231109	145400	695356300	57600	57500	57600	57500	143
334	20231109	145300	687131000	57600	57600	57600	57500	128
335	20231109	145200	679760200	57600	57500	57600	57500	80
336	20231109	145100	675155400	57500	57700	57700	57500	84
337	20231109	145000	670323800	57700	57500	57700	57500	36
338	20231109	144900	668252000	57700	57700	57700	57500	48
339	20231109	144800	665483400	57700	57600	57700	57400	75
340	20231109	144700	661159300	57700	57700	57700	57700	42
341	20231109	144600	658735900	57700	57700	57700	57500	41
342	20231109	144500	656371200	57700	57600	57700	57400	44
343	20231109	144400	653838300	57600	57600	57600	57600	75
344	20231109	144300	649518300	57600	57500	57600	57500	47
345	20231109	144200	646814300	57500	57600	57600	57500	32
346	20231109	144100	644971600	57600	57600	57600	57600	47
347	20231109	144000	642264400	57600	57600	57600	57600	69
348	20231109	143900	638290000	57400	57500	57600	57400	48
349	20231109	143800	635531100	57500	57500	57600	57300	73
350	20231109	143700	631332800	57600	57600	57600	57600	47
351	20231109	143600	628625600	57500	57600	57600	57500	44
352	20231109	143500	626092300	57600	57600	57600	57600	74
353	20231109	143400	621829900	57500	57600	57600	57500	99
354	20231109	143300	616129200	57700	57600	57700	57600	93
355	20231109	143200	610771900	57600	57600	57700	57600	51
356	20231109	143100	607832900	57700	57600	57700	57600	101
357	20231109	143000	602010500	57600	57700	57700	57600	44
358	20231109	142900	599472900	57700	57600	57700	57600	17
359	20231109	142800	598492200	57700	57500	57700	57500	279
360	20231109	142700	582442600	57500	57900	57900	57500	473
361	20231109	142600	555228100	57700	57900	57900	57700	46
362	20231109	142500	552565700	57900	57900	57900	57600	43
363	20231109	142400	550079000	57900	57500	57900	57500	377
364	20231109	142300	528369300	57500	57500	57500	57500	89
365	20231109	142200	523251800	57500	57500	57500	57400	87
366	20231109	142100	518250500	57400	57500	57500	57400	28
367	20231109	142000	516640600	57500	57400	57500	57400	14
368	20231109	141900	515835900	57400	57500	57500	57400	27
369	20231109	141800	514284100	57400	57500	57500	57400	7
370	20231109	141700	513881700	57500	57500	57500	57500	31
371	20231109	141600	512099200	57400	57500	57500	57400	26
372	20231109	141500	510605200	57400	57500	57500	57400	6
373	20231109	141400	510260300	57500	57400	57500	57400	14
374	20231109	141300	509455700	57400	57500	57500	57400	24
375	20231109	141200	508076500	57500	57400	57500	57400	18
376	20231109	141100	507042800	57500	57500	57500	57500	21
377	20231109	141000	505835300	57400	57500	57500	57400	26
378	20231109	140900	504341300	57500	57500	57500	57500	0
379	20231109	140800	504341300	57500	57300	57500	57300	75
380	20231109	140700	500041000	57500	57400	57500	57400	17
381	20231109	140600	499064700	57500	57500	57500	57500	14
382	20231109	140500	498259700	57500	57200	57500	57200	21
383	20231109	140400	497055500	57500	57400	57500	57300	55
384	20231109	140300	493902500	57500	57500	57500	57500	19
385	20231109	140200	492810000	57400	57400	57500	57400	20
386	20231109	140100	491661400	57400	57400	57400	57400	1
387	20231109	140000	491604000	57400	57300	57400	57300	17
388	20231109	135900	490628300	57300	57400	57500	57300	32
389	20231109	135800	488791900	57400	57400	57400	57400	6
390	20231109	135700	488447500	57400	57400	57400	57400	20
391	20231109	135600	487299500	57300	57400	57400	57300	26
392	20231109	135500	485808200	57400	57400	57400	57400	5
393	20231109	135400	485521200	57400	57300	57400	57200	111
394	20231109	135300	479166900	57300	57400	57400	57300	31
395	20231109	135200	477388600	57400	57400	57400	57400	1
396	20231109	135100	477331200	57400	57400	57500	57400	89
397	20231109	135000	472221200	57400	57500	57500	57400	26
398	20231109	134900	470726700	57500	57400	57500	57400	6
399	20231109	134800	470381800	57400	57300	57500	57300	14
400	20231109	134700	469577700	57400	57500	57500	57400	43
401	20231109	134600	467107500	57500	57500	57500	57500	5
402	20231109	134500	466820000	57400	57300	57400	57300	38
403	20231109	134400	464639900	57400	57400	57400	57400	16
404	20231109	134300	463721500	57400	57400	57400	57400	5
405	20231109	134200	463434500	57400	57300	57400	57300	33
406	20231109	134100	461541600	57400	57500	57500	57400	54
407	20231109	134000	458441100	57500	57500	57500	57500	2
408	20231109	133900	458326100	57500	57400	57500	57400	31
409	20231109	133800	456544700	57400	57500	57500	57400	32
410	20231109	133700	454705800	57400	57500	57500	57400	6
411	20231109	133600	454360900	57500	57500	57500	57400	30
412	20231109	133500	452636900	57400	57500	57500	57400	10
413	20231109	133400	452062000	57500	57500	57500	57500	5
414	20231109	133300	451774500	57300	57500	57500	57300	232
415	20231109	133200	438479100	57400	57500	57500	57400	21
416	20231109	133100	437271700	57400	57500	57500	57400	113
417	20231109	133000	430785300	57700	57500	57700	57500	134
418	20231109	132900	423077800	57500	57500	57500	57500	20
419	20231109	132800	421927800	57300	57500	57500	57300	6
420	20231109	132700	421583000	57300	57500	57500	57300	24
421	20231109	132600	420204800	57500	57500	57500	57500	30
422	20231109	132500	418479800	57500	57500	57500	57500	5
423	20231109	132400	418192300	57300	57500	57500	57300	16
424	20231109	132300	417274500	57500	57500	57500	57500	0
425	20231109	132200	417274500	57500	57500	57500	57500	5
426	20231109	132100	416987000	57300	57500	57500	57300	15
427	20231109	132000	416126500	57500	57500	57500	57500	5
428	20231109	131900	415839000	57300	57300	57300	57300	12
429	20231109	131800	415151400	57500	57500	57500	57300	7
430	20231109	131700	414749100	57500	57300	57500	57300	25
431	20231109	131600	413315200	57500	57300	57500	57300	15
432	20231109	131500	412454700	57300	57300	57300	57300	1
433	20231109	131400	412397400	57500	57500	57500	57500	5
434	20231109	131300	412109900	57500	57300	57500	57300	17
435	20231109	131200	411134800	57500	57500	57500	57500	5
436	20231109	131100	410847300	57300	57300	57300	57300	1
437	20231109	131000	410790000	57500	57300	57500	57300	15
438	20231109	130900	409929500	57500	57500	57500	57500	5
439	20231109	130800	409642000	57300	57500	57500	57300	6
440	20231109	130700	409297200	57300	57400	57400	57300	14
441	20231109	130600	408494500	57400	57400	57400	57400	0
442	20231109	130500	408494500	57400	57400	57400	57400	5
443	20231109	130400	408207500	57300	57500	57500	57300	19
444	20231109	130300	407117800	57300	57500	57500	57300	109
445	20231109	130200	400856300	57300	57300	57300	57300	0
446	20231109	130100	400856300	57300	57500	57500	57300	15
447	20231109	130000	399995800	57500	57500	57500	57500	6
448	20231109	125900	399650800	57500	57500	57500	57500	6
449	20231109	125800	399305800	57300	57300	57300	57300	27
450	20231109	125700	397758700	57400	57400	57400	57400	294
451	20231109	125600	380883100	57400	57300	57400	57300	37
452	20231109	125500	378760500	57400	57400	57400	57400	5
453	20231109	125400	378473500	57200	57200	57200	57200	0
454	20231109	125300	378473500	57200	57200	57400	57200	16
455	20231109	125200	377557300	57200	57200	57400	57200	20
456	20231109	125100	376411900	57400	57400	57400	57400	5
457	20231109	125000	376124900	57300	57200	57300	57200	13
458	20231109	124900	375381200	57400	57200	57400	57200	6
459	20231109	124800	375037000	57200	57300	57400	57200	36
460	20231109	124700	372973800	57200	57400	57400	57200	14
461	20231109	124600	372172000	57400	57400	57400	57400	0
462	20231109	124500	372172000	57400	57400	57400	57400	7
463	20231109	124400	371770200	57400	57200	57400	57200	26
464	20231109	124300	370282000	57400	57400	57400	57400	5
465	20231109	124200	369995000	57200	57200	57200	57200	15
466	20231109	124100	369137000	57400	57200	57400	57200	16
467	20231109	124000	368220800	57400	57400	57400	57400	5
468	20231109	123900	367933800	57400	57400	57400	57400	5
469	20231109	123800	367646800	57200	57400	57400	57200	32
470	20231109	123700	365815200	57200	57200	57200	57200	2
471	20231109	123600	365700800	57500	57500	57500	57500	6
472	20231109	123500	365355800	57500	57500	57500	57200	19
473	20231109	123400	364266600	57500	57500	57500	57500	7
474	20231109	123300	363864100	57400	57400	57400	57400	2
475	20231109	123200	363749300	57200	57500	57500	57200	15
476	20231109	123100	362889800	57500	57500	57500	57500	5
477	20231109	123000	362602300	57200	57300	57500	57200	221
478	20231109	122900	349959500	57500	57500	57500	57500	0
479	20231109	122800	349959500	57500	57200	57500	57200	16
480	20231109	122700	349042800	57500	57300	57500	57300	193
481	20231109	122600	337982700	57300	57500	57500	57300	16
482	20231109	122500	337064900	57500	57500	57500	57500	0
483	20231109	122400	337064900	57500	57500	57500	57300	19
484	20231109	122300	335975000	57500	57300	57500	57300	56
485	20231109	122200	332765200	57500	57500	57500	57500	5
486	20231109	122100	332477700	57300	57500	57500	57300	26
487	20231109	122000	330986200	57400	57400	57500	57400	41
488	20231109	121900	328632300	57400	57400	57400	57400	6
489	20231109	121800	328287900	57300	57400	57400	57300	16
490	20231109	121700	327370600	57300	57300	57300	57300	259
491	20231109	121600	312529900	57300	57300	57300	57200	9
492	20231109	121500	312014300	57300	57400	57400	57300	7
493	20231109	121400	311612700	57400	57400	57400	57400	5
494	20231109	121300	311325700	57300	57400	57400	57300	7
495	20231109	121200	310924000	57300	57300	57300	57300	29
496	20231109	121100	309262300	57400	57400	57400	57400	5
497	20231109	121000	308975300	57400	57400	57400	57400	6
498	20231109	120900	308630900	57300	57400	57400	57300	33
499	20231109	120800	306739500	57400	57400	57400	57400	2
500	20231109	120700	306624700	57400	57300	57400	57300	14
501	20231109	120600	305822000	57400	57400	57400	57400	66
502	20231109	120500	302033600	57400	57400	57400	57400	5
503	20231109	120400	301746600	57400	57400	57400	57400	2
504	20231109	120300	301631800	57500	57500	57500	57500	5
505	20231109	120200	301344300	57500	57500	57500	57400	19
506	20231109	120100	300252400	57400	57400	57400	57300	18
507	20231109	120000	299220400	57400	57400	57400	57400	0
508	20231109	115900	299220400	57400	57400	57400	57400	6
509	20231109	115800	298876000	57400	57300	57400	57300	15
510	20231109	115700	298016000	57400	57400	57400	57400	5
511	20231109	115600	297729000	57400	57400	57400	57400	0
512	20231109	115500	297729000	57400	57300	57400	57300	18
513	20231109	115400	296697100	57400	57400	57400	57400	5
514	20231109	115300	296410100	57400	57400	57400	57400	6
515	20231109	115200	296065700	57300	57300	57300	57300	10
516	20231109	115100	295492700	57400	57300	57400	57300	12
517	20231109	115000	294804400	57300	57400	57400	57300	23
518	20231109	114900	293486000	57400	57400	57400	57400	5
519	20231109	114800	293199000	57400	57400	57400	57400	1
520	20231109	114700	293141600	57400	57300	57400	57300	55
521	20231109	114600	289989600	57400	57500	57500	57400	6
522	20231109	114500	289644700	57400	57400	57400	57400	4
523	20231109	114400	289415100	57400	57400	57400	57400	6
524	20231109	114300	289070700	57400	57400	57400	57400	114
525	20231109	114200	282527100	57600	57500	57600	57400	615
526	20231109	114100	247168400	57600	57500	57600	57500	28
527	20231109	114000	245557900	57500	57600	57600	57500	20
528	20231109	113900	244407400	57600	57600	57600	57600	0
529	20231109	113800	244407400	57600	57500	57600	57500	15
530	20231109	113700	243544400	57600	57600	57600	57600	47
531	20231109	113600	240837200	57600	57600	57600	57600	5
532	20231109	113500	240549200	57500	57600	57600	57500	12
533	20231109	113400	239859100	57500	57600	57600	57500	9
534	20231109	113300	239340800	57600	57500	57600	57500	90
535	20231109	113200	234165300	57500	57600	57600	57500	15
536	20231109	113100	233302300	57500	57500	57500	57500	1
537	20231109	113000	233244800	57600	57500	57600	57500	47
538	20231109	112900	230541700	57500	57600	57600	57500	20
539	20231109	112800	229390700	57600	57600	57600	57600	5
540	20231109	112700	229102700	57500	57600	57600	57500	43
541	20231109	112600	226630100	57600	57500	57600	57500	128
542	20231109	112500	219268600	57600	57600	57600	57600	6
543	20231109	112400	218923000	57600	57600	57600	57600	6
544	20231109	112300	218577400	57500	57600	57600	57500	14
545	20231109	112200	217772100	57600	57500	57600	57500	46
546	20231109	112100	215126600	57500	57500	57600	57500	73
547	20231109	112000	210928600	57500	57700	57700	57500	342
548	20231109	111900	191244500	57700	57600	57700	57600	12
549	20231109	111800	190552200	57700	57600	57700	57600	17
550	20231109	111700	189572300	57700	57900	57900	57700	9
551	20231109	111600	189051600	57900	57700	57900	57700	7
552	20231109	111500	188646500	57700	57900	57900	57700	15
553	20231109	111400	187780000	57800	57800	57800	57800	0
554	20231109	111300	187780000	57800	57800	57800	57800	5
555	20231109	111200	187491000	57800	57700	57800	57700	16
556	20231109	111100	186567600	57800	57800	57800	57800	5
557	20231109	111000	186278600	57800	57800	57800	57800	0
558	20231109	110900	186278600	57800	57800	57800	57800	8
559	20231109	110800	185816200	57800	57800	57800	57800	4
560	20231109	110700	185585000	57700	57700	57700	57700	44
561	20231109	110600	183046200	57600	57700	57700	57600	18
562	20231109	110500	182009100	57700	57700	57700	57700	57
563	20231109	110400	178720200	57700	57700	57700	57700	5
564	20231109	110300	178431700	57600	57700	57700	57600	17
565	20231109	110200	177451900	57700	57600	57700	57600	2
566	20231109	110100	177336600	57700	57700	57700	57700	7
567	20231109	110000	176932700	57600	57700	57700	57600	77
568	20231109	105900	172491100	57800	57700	58000	57700	28
569	20231109	105800	170872000	58000	58000	58000	58000	2
570	20231109	105700	170756000	58000	58000	58000	57700	18
571	20231109	105600	169715000	58000	58000	58000	58000	5
572	20231109	105500	169425000	58000	57700	58000	57700	6
573	20231109	105400	169077300	57700	58000	58000	57700	161
574	20231109	105300	159777800	58000	58000	58000	58000	5
575	20231109	105200	159487800	57800	57800	58000	57800	32
576	20231109	105100	157635800	58000	58000	58000	58000	6
577	20231109	105000	157287800	57800	58000	58000	57800	6
578	20231109	104900	156940000	57800	57800	57800	57800	10
579	20231109	104800	156362000	57800	57900	58000	57800	10
580	20231109	104700	155782600	57900	57900	57900	57900	7
581	20231109	104600	155377300	57800	58000	58000	57800	7
582	20231109	104500	154971600	58000	58000	58000	58000	0
583	20231109	104400	154971600	58000	58000	58000	58000	5
584	20231109	104300	154681600	57800	57900	58000	57800	16
585	20231109	104200	153755100	57900	57900	57900	57900	9
586	20231109	104100	153234000	57900	58000	58000	57900	11
587	20231109	104000	152596100	57900	57900	57900	57800	15
588	20231109	103900	151728600	58000	57800	58000	57800	6
589	20231109	103800	151380800	57800	57800	57800	57800	10
590	20231109	103700	150802800	57800	57800	57800	57800	2
591	20231109	103600	150687200	58000	58000	58000	58000	5
592	20231109	103500	150397200	57900	57900	57900	57900	0
593	20231109	103400	150397200	57900	57900	57900	57900	11
594	20231109	103300	149760300	57900	57900	57900	57900	1
595	20231109	103200	149702400	57800	57800	57800	57800	0
596	20231109	103100	149702400	57800	57900	57900	57800	15
597	20231109	103000	148835100	57800	57800	57900	57800	10
598	20231109	102900	148256800	57800	57800	57800	57800	1
599	20231109	102800	148199000	57800	57800	57800	57800	81
600	20231109	102700	143517200	57800	57800	57800	57800	6
601	20231109	102600	143170400	57600	57600	57600	57600	10
602	20231109	102500	142594400	57700	57700	57700	57700	0
603	20231109	102400	142594400	57700	57700	57700	57700	1
604	20231109	102300	142536700	57700	57700	57700	57700	11
605	20231109	102200	141902000	57800	57800	57800	57800	1
606	20231109	102100	141844200	57700	57700	57700	57700	108
607	20231109	102000	135612600	57600	57700	57700	57600	17
608	20231109	101900	134632800	57600	57600	57600	57600	101
609	20231109	101800	128815200	57600	57600	57800	57600	4
610	20231109	101700	128584400	57700	57700	57700	57700	55
611	20231109	101600	125410900	57700	57800	57800	57700	197
612	20231109	101500	114036300	57900	57900	57900	57900	1
613	20231109	101400	113978400	57800	57900	57900	57800	31
614	20231109	101300	112183600	57800	57800	57800	57800	0
615	20231109	101200	112183600	57800	57800	57800	57800	52
616	20231109	101100	109178000	57800	57900	57900	57800	87
617	20231109	101000	104141100	57900	58000	58000	57900	3
618	20231109	100900	103967200	58000	58000	58000	58000	3
619	20231109	100800	103793200	57900	57900	57900	57900	0
620	20231109	100700	103793200	57900	57900	57900	57900	0
621	20231109	100600	103793200	57900	57900	57900	57900	0
622	20231109	100500	103793200	57900	58100	58100	57900	2
623	20231109	100400	103677200	58100	58100	58100	58100	0
624	20231109	100300	103677200	58100	58100	58100	58100	4
625	20231109	100200	103444800	58100	58100	58100	58100	0
626	20231109	100100	103444800	58100	58100	58100	58100	1
627	20231109	100000	103386700	58100	58000	58100	57900	67
628	20231109	095900	99500900	58000	58000	58000	58000	0
629	20231109	095800	99500900	58000	58000	58000	58000	21
630	20231109	095700	98282900	58000	58200	58200	58000	59
631	20231109	095600	94855200	58100	58100	58100	58100	0
632	20231109	095500	94855200	58100	58100	58100	58100	0
633	20231109	095400	94855200	58100	58100	58100	58100	0
634	20231109	095300	94855200	58100	58100	58100	58100	5
635	20231109	095200	94564700	58100	58100	58100	58100	29
636	20231109	095100	92879800	58100	58200	58200	58100	52
637	20231109	095000	89853700	58300	58300	58300	58300	1
638	20231109	094900	89795400	58300	58300	58300	58300	22
639	20231109	094800	88512800	58400	58400	58400	58400	0
640	20231109	094700	88512800	58400	58400	58400	58400	2
641	20231109	094600	88396000	58400	58400	58400	58400	3
642	20231109	094500	88220800	58400	58400	58400	58400	0
643	20231109	094400	88220800	58400	58400	58400	58400	0
644	20231109	094300	88220800	58400	58400	58400	58400	1
645	20231109	094200	88162400	58200	58200	58200	58200	5
646	20231109	094100	87871400	58100	58100	58100	58100	0
647	20231109	094000	87871400	58100	58100	58200	58100	28
648	20231109	093900	86244400	58100	58100	58100	58100	0
649	20231109	093800	86244400	58100	58200	58200	58100	49
650	20231109	093700	83392800	58200	58300	58300	58200	63
651	20231109	093600	79720200	58300	58500	58500	58300	4
652	20231109	093500	79486400	58400	58400	58400	58400	9
653	20231109	093400	78960800	58400	58400	58400	58400	4
654	20231109	093300	78727200	58300	58300	58300	58300	0
655	20231109	093200	78727200	58300	58400	58400	58300	2
656	20231109	093100	78610500	58300	58300	58300	58300	0
657	20231109	093000	78610500	58300	58300	58300	58300	3
658	20231109	092900	78435600	58300	58200	58300	58200	3
659	20231109	092800	78260900	58200	58200	58200	58200	0
660	20231109	092700	78260900	58200	58200	58200	58200	21
661	20231109	092600	77038700	58200	58200	58200	58200	15
662	20231109	092500	76165700	58200	58200	58200	58200	0
663	20231109	092400	76165700	58200	58200	58200	58200	7
664	20231109	092300	75758300	58100	58100	58100	58100	0
665	20231109	092200	75758300	58100	58100	58100	58100	5
666	20231109	092100	75467800	58100	58100	58100	58100	74
667	20231109	092000	71168400	58000	58000	58000	58000	9
668	20231109	091900	70646400	58000	58000	58000	58000	301
669	20231109	091800	53188400	58000	58000	58000	58000	61
670	20231109	091700	49650400	58100	58100	58100	58100	1
671	20231109	091600	49592300	58100	58100	58100	58100	53
672	20231109	091500	46513000	58200	58200	58200	58200	0
673	20231109	091400	46513000	58200	58200	58200	58200	2
674	20231109	091300	46396600	58100	58100	58100	58100	68
675	20231109	091200	42445800	58000	58100	58100	58000	131
676	20231109	091100	34838600	58100	58100	58100	58100	0
677	20231109	091000	34838600	58100	58100	58100	58100	8
678	20231109	090900	34373800	58300	58300	58300	58300	5
679	20231109	090800	34082300	58200	58200	58200	58200	0
680	20231109	090700	34082300	58200	58200	58200	58200	20
681	20231109	090600	32918300	58000	58200	58200	58000	174
682	20231109	090500	22813300	58300	58300	58300	58200	30
683	20231109	090400	21065200	58300	58100	58300	58100	68
684	20231109	090300	17101000	58100	57800	58100	57800	49
685	20231109	090200	14264100	57800	57800	57800	57800	100
686	20231109	090100	8484100	58100	58200	58200	57800	116
687	20231109	090000	1754500	58300	58700	58700	58300	28