KissMeData/056190/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	193500	1945868700	29400	29400	29400	29400	4479
3	20231109	193400	1945868700	29400	29400	29400	29400	0
4	20231109	193300	1945868700	29400	29400	29400	29400	0
5	20231109	193200	1945868700	29400	29400	29400	29400	0
6	20231109	193100	1945868700	29400	29400	29400	29400	0
7	20231109	193000	1945868700	29400	29400	29400	29400	0
8	20231109	192900	1945868700	29400	29400	29400	29400	0
9	20231109	192800	1945868700	29400	29400	29400	29400	0
10	20231109	192700	1945868700	29400	29400	29400	29400	0
11	20231109	192600	1945868700	29400	29400	29400	29400	0
12	20231109	192500	1945868700	29400	29400	29400	29400	0
13	20231109	192400	1945868700	29400	29400	29400	29400	0
14	20231109	192300	1945868700	29400	29400	29400	29400	0
15	20231109	192200	1945868700	29400	29400	29400	29400	0
16	20231109	192100	1945868700	29400	29400	29400	29400	0
17	20231109	192000	1945868700	29400	29400	29400	29400	0
18	20231109	191900	1945868700	29400	29400	29400	29400	0
19	20231109	191800	1945868700	29400	29400	29400	29400	0
20	20231109	191700	1945868700	29400	29400	29400	29400	0
21	20231109	191600	1945868700	29400	29400	29400	29400	0
22	20231109	191500	1945868700	29400	29400	29400	29400	0
23	20231109	191400	1945868700	29400	29400	29400	29400	0
24	20231109	191300	1945868700	29400	29400	29400	29400	0
25	20231109	191200	1945868700	29400	29400	29400	29400	0
26	20231109	191100	1945868700	29400	29400	29400	29400	0
27	20231109	191000	1945868700	29400	29400	29400	29400	0
28	20231109	190900	1945868700	29400	29400	29400	29400	0
29	20231109	190800	1945868700	29400	29400	29400	29400	0
30	20231109	190700	1945868700	29400	29400	29400	29400	0
31	20231109	190600	1945868700	29400	29400	29400	29400	0
32	20231109	190500	1945868700	29400	29400	29400	29400	4479
33	20231109	190400	1945868700	29400	29400	29400	29400	0
34	20231109	190300	1945868700	29400	29400	29400	29400	0
35	20231109	190200	1945868700	29400	29400	29400	29400	0
36	20231109	190100	1945868700	29400	29400	29400	29400	0
37	20231109	190000	1945868700	29400	29400	29400	29400	0
38	20231109	185900	1945868700	29400	29400	29400	29400	0
39	20231109	185800	1945868700	29400	29400	29400	29400	0
40	20231109	185700	1945868700	29400	29400	29400	29400	0
41	20231109	185600	1945868700	29400	29400	29400	29400	0
42	20231109	185500	1945868700	29400	29400	29400	29400	0
43	20231109	185400	1945868700	29400	29400	29400	29400	0
44	20231109	185300	1945868700	29400	29400	29400	29400	0
45	20231109	185200	1945868700	29400	29400	29400	29400	0
46	20231109	185100	1945868700	29400	29400	29400	29400	0
47	20231109	185000	1945868700	29400	29400	29400	29400	0
48	20231109	184900	1945868700	29400	29400	29400	29400	0
49	20231109	184800	1945868700	29400	29400	29400	29400	0
50	20231109	184700	1945868700	29400	29400	29400	29400	0
51	20231109	184600	1945868700	29400	29400	29400	29400	0
52	20231109	184500	1945868700	29400	29400	29400	29400	0
53	20231109	184400	1945868700	29400	29400	29400	29400	0
54	20231109	184300	1945868700	29400	29400	29400	29400	0
55	20231109	184200	1945868700	29400	29400	29400	29400	0
56	20231109	184100	1945868700	29400	29400	29400	29400	0
57	20231109	184000	1945868700	29400	29400	29400	29400	0
58	20231109	183900	1945868700	29400	29400	29400	29400	0
59	20231109	183800	1945868700	29400	29400	29400	29400	0
60	20231109	183700	1945868700	29400	29400	29400	29400	0
61	20231109	183600	1945868700	29400	29400	29400	29400	0
62	20231109	183500	1945868700	29400	29400	29400	29400	4479
63	20231109	183400	1945868700	29400	29400	29400	29400	0
64	20231109	183300	1945868700	29400	29400	29400	29400	0
65	20231109	183200	1945868700	29400	29400	29400	29400	0
66	20231109	183100	1945868700	29400	29400	29400	29400	0
67	20231109	183000	1945868700	29400	29400	29400	29400	0
68	20231109	182900	1945868700	29400	29400	29400	29400	0
69	20231109	182800	1945868700	29400	29400	29400	29400	0
70	20231109	182700	1945868700	29400	29400	29400	29400	0
71	20231109	182600	1945868700	29400	29400	29400	29400	0
72	20231109	182500	1945868700	29400	29400	29400	29400	0
73	20231109	182400	1945868700	29400	29400	29400	29400	0
74	20231109	182300	1945868700	29400	29400	29400	29400	0
75	20231109	182200	1945868700	29400	29400	29400	29400	0
76	20231109	182100	1945868700	29400	29400	29400	29400	0
77	20231109	182000	1945868700	29400	29400	29400	29400	0
78	20231109	181900	1945868700	29400	29400	29400	29400	0
79	20231109	181800	1945868700	29400	29400	29400	29400	0
80	20231109	181700	1945868700	29400	29400	29400	29400	0
81	20231109	181600	1945868700	29400	29400	29400	29400	0
82	20231109	181500	1945868700	29400	29400	29400	29400	0
83	20231109	181400	1945868700	29400	29400	29400	29400	0
84	20231109	181300	1945868700	29400	29400	29400	29400	0
85	20231109	181200	1945868700	29400	29400	29400	29400	0
86	20231109	181100	1945868700	29400	29400	29400	29400	0
87	20231109	181000	1945868700	29400	29400	29400	29400	0
88	20231109	180900	1945868700	29400	29400	29400	29400	0
89	20231109	180800	1945868700	29400	29400	29400	29400	0
90	20231109	180700	1945868700	29400	29400	29400	29400	0
91	20231109	180600	1945868700	29400	29400	29400	29400	0
92	20231109	180500	1945868700	29400	29400	29400	29400	4479
93	20231109	180400	1945868700	29400	29400	29400	29400	0
94	20231109	180300	1945868700	29400	29400	29400	29400	0
95	20231109	180200	1945868700	29400	29400	29400	29400	0
96	20231109	180100	1945868700	29400	29400	29400	29400	0
97	20231109	180000	1945868700	29400	29400	29400	29400	0
98	20231109	175900	1945868700	29400	29400	29400	29400	0
99	20231109	175800	1945868700	29400	29400	29400	29400	0
100	20231109	175700	1945868700	29400	29400	29400	29400	0
101	20231109	175600	1945868700	29400	29400	29400	29400	0
102	20231109	175500	1945868700	29400	29400	29400	29400	0
103	20231109	175400	1945868700	29400	29400	29400	29400	0
104	20231109	175300	1945868700	29400	29400	29400	29400	0
105	20231109	175200	1945868700	29400	29400	29400	29400	0
106	20231109	175100	1945868700	29400	29400	29400	29400	0
107	20231109	175000	1945868700	29400	29400	29400	29400	0
108	20231109	174900	1945868700	29400	29400	29400	29400	0
109	20231109	174800	1945868700	29400	29400	29400	29400	0
110	20231109	174700	1945868700	29400	29400	29400	29400	0
111	20231109	174600	1945868700	29400	29400	29400	29400	0
112	20231109	174500	1945868700	29400	29400	29400	29400	0
113	20231109	174400	1945868700	29400	29400	29400	29400	0
114	20231109	174300	1945868700	29400	29400	29400	29400	0
115	20231109	174200	1945868700	29400	29400	29400	29400	0
116	20231109	174100	1945868700	29400	29400	29400	29400	0
117	20231109	174000	1945868700	29400	29400	29400	29400	0
118	20231109	173900	1945868700	29400	29400	29400	29400	0
119	20231109	173800	1945868700	29400	29400	29400	29400	0
120	20231109	173700	1945868700	29400	29400	29400	29400	0
121	20231109	173600	1945868700	29400	29400	29400	29400	0
122	20231109	173500	1945868700	29400	29400	29400	29400	4479
123	20231109	173400	1945868700	29400	29400	29400	29400	0
124	20231109	173300	1945868700	29400	29400	29400	29400	0
125	20231109	173200	1945868700	29400	29400	29400	29400	0
126	20231109	173100	1945868700	29400	29400	29400	29400	0
127	20231109	173000	1945868700	29400	29400	29400	29400	0
128	20231109	172900	1945868700	29400	29400	29400	29400	0
129	20231109	172800	1945868700	29400	29400	29400	29400	0
130	20231109	172700	1945868700	29400	29400	29400	29400	0
131	20231109	172600	1945868700	29400	29400	29400	29400	0
132	20231109	172500	1945868700	29400	29400	29400	29400	0
133	20231109	172400	1945868700	29400	29400	29400	29400	0
134	20231109	172300	1945868700	29400	29400	29400	29400	0
135	20231109	172200	1945868700	29400	29400	29400	29400	0
136	20231109	172100	1945868700	29400	29400	29400	29400	0
137	20231109	172000	1945868700	29400	29400	29400	29400	0
138	20231109	171900	1945868700	29400	29400	29400	29400	0
139	20231109	171800	1945868700	29400	29400	29400	29400	0
140	20231109	171700	1945868700	29400	29400	29400	29400	0
141	20231109	171600	1945868700	29400	29400	29400	29400	0
142	20231109	171500	1945868700	29400	29400	29400	29400	0
143	20231109	171400	1945868700	29400	29400	29400	29400	0
144	20231109	171300	1945868700	29400	29400	29400	29400	0
145	20231109	171200	1945868700	29400	29400	29400	29400	0
146	20231109	171100	1945868700	29400	29400	29400	29400	0
147	20231109	171000	1945868700	29400	29400	29400	29400	0
148	20231109	170900	1945868700	29400	29400	29400	29400	0
149	20231109	170800	1945868700	29400	29400	29400	29400	0
150	20231109	170700	1945868700	29400	29400	29400	29400	0
151	20231109	170600	1945868700	29400	29400	29400	29400	0
152	20231109	170500	1945868700	29400	29400	29400	29400	4479
153	20231109	170400	1945868700	29400	29400	29400	29400	0
154	20231109	170300	1945868700	29400	29400	29400	29400	0
155	20231109	170200	1945868700	29400	29400	29400	29400	0
156	20231109	170100	1945868700	29400	29400	29400	29400	0
157	20231109	170000	1945868700	29400	29400	29400	29400	0
158	20231109	165900	1945868700	29400	29400	29400	29400	0
159	20231109	165800	1945868700	29400	29400	29400	29400	0
160	20231109	165700	1945868700	29400	29400	29400	29400	0
161	20231109	165600	1945868700	29400	29400	29400	29400	0
162	20231109	165500	1945868700	29400	29400	29400	29400	0
163	20231109	165400	1945868700	29400	29400	29400	29400	0
164	20231109	165300	1945868700	29400	29400	29400	29400	0
165	20231109	165200	1945868700	29400	29400	29400	29400	0
166	20231109	165100	1945868700	29400	29400	29400	29400	0
167	20231109	165000	1945868700	29400	29400	29400	29400	0
168	20231109	164900	1945868700	29400	29400	29400	29400	0
169	20231109	164800	1945868700	29400	29400	29400	29400	0
170	20231109	164700	1945868700	29400	29400	29400	29400	0
171	20231109	164600	1945868700	29400	29400	29400	29400	0
172	20231109	164500	1945868700	29400	29400	29400	29400	0
173	20231109	164400	1945868700	29400	29400	29400	29400	0
174	20231109	164300	1945868700	29400	29400	29400	29400	0
175	20231109	164200	1945868700	29400	29400	29400	29400	0
176	20231109	164100	1945868700	29400	29400	29400	29400	0
177	20231109	164000	1945868700	29400	29400	29400	29400	0
178	20231109	163900	1945868700	29400	29400	29400	29400	0
179	20231109	163800	1945868700	29400	29400	29400	29400	0
180	20231109	163700	1945868700	29400	29400	29400	29400	0
181	20231109	163600	1945868700	29400	29400	29400	29400	0
182	20231109	163500	1945868700	29400	29400	29400	29400	4479
183	20231109	163400	1945868700	29400	29400	29400	29400	0
184	20231109	163300	1945868700	29400	29400	29400	29400	0
185	20231109	163200	1945868700	29400	29400	29400	29400	0
186	20231109	163100	1945868700	29400	29400	29400	29400	0
187	20231109	163000	1945868700	29400	29400	29400	29400	0
188	20231109	162900	1945868700	29400	29400	29400	29400	0
189	20231109	162800	1945868700	29400	29400	29400	29400	0
190	20231109	162700	1945868700	29400	29400	29400	29400	0
191	20231109	162600	1945868700	29400	29400	29400	29400	0
192	20231109	162500	1945868700	29400	29400	29400	29400	0
193	20231109	162400	1945868700	29400	29400	29400	29400	0
194	20231109	162300	1945868700	29400	29400	29400	29400	0
195	20231109	162200	1945868700	29400	29400	29400	29400	0
196	20231109	162100	1945868700	29400	29400	29400	29400	0
197	20231109	162000	1945868700	29400	29400	29400	29400	0
198	20231109	161900	1945868700	29400	29400	29400	29400	0
199	20231109	161800	1945868700	29400	29400	29400	29400	0
200	20231109	161700	1945868700	29400	29400	29400	29400	0
201	20231109	161600	1945868700	29400	29400	29400	29400	0
202	20231109	161500	1945868700	29400	29400	29400	29400	0
203	20231109	161400	1945868700	29400	29400	29400	29400	0
204	20231109	161300	1945868700	29400	29400	29400	29400	0
205	20231109	161200	1945868700	29400	29400	29400	29400	0
206	20231109	161100	1945868700	29400	29400	29400	29400	0
207	20231109	161000	1945868700	29400	29400	29400	29400	0
208	20231109	160900	1945868700	29400	29400	29400	29400	0
209	20231109	160800	1945868700	29400	29400	29400	29400	0
210	20231109	160700	1945868700	29400	29400	29400	29400	0
211	20231109	160600	1945868700	29400	29400	29400	29400	0
212	20231109	160500	1945868700	29400	29400	29400	29400	4479
213	20231109	160400	1945868700	29400	29400	29400	29400	0
214	20231109	160300	1945868700	29400	29400	29400	29400	0
215	20231109	160200	1945868700	29400	29400	29400	29400	0
216	20231109	160100	1945868700	29400	29400	29400	29400	0
217	20231109	160000	1945868700	29400	29400	29400	29400	0
218	20231109	155900	1945868700	29400	29400	29400	29400	0
219	20231109	155800	1945868700	29400	29400	29400	29400	0
220	20231109	155700	1945868700	29400	29400	29400	29400	0
221	20231109	155600	1945868700	29400	29400	29400	29400	0
222	20231109	155500	1945868700	29400	29400	29400	29400	0
223	20231109	155400	1945868700	29400	29400	29400	29400	0
224	20231109	155300	1945868700	29400	29400	29400	29400	0
225	20231109	155200	1945868700	29400	29400	29400	29400	0
226	20231109	155100	1945868700	29400	29400	29400	29400	0
227	20231109	155000	1945868700	29400	29400	29400	29400	0
228	20231109	154900	1945868700	29400	29400	29400	29400	0
229	20231109	154800	1945868700	29400	29400	29400	29400	0
230	20231109	154700	1945868700	29400	29400	29400	29400	0
231	20231109	154600	1945868700	29400	29400	29400	29400	0
232	20231109	154500	1945868700	29400	29400	29400	29400	0
233	20231109	154400	1945868700	29400	29400	29400	29400	0
234	20231109	154300	1945868700	29400	29400	29400	29400	0
235	20231109	154200	1945868700	29400	29400	29400	29400	0
236	20231109	154100	1945868700	29400	29400	29400	29400	0
237	20231109	154000	1945868700	29400	29400	29400	29400	0
238	20231109	153900	1945868700	29400	29400	29400	29400	0
239	20231109	153800	1945868700	29400	29400	29400	29400	0
240	20231109	153700	1945868700	29400	29400	29400	29400	0
241	20231109	153600	1945868700	29400	29400	29400	29400	0
242	20231109	153500	1945868700	29400	29400	29400	29400	4479
243	20231109	153400	1945868700	29400	29400	29400	29400	0
244	20231109	153300	1945868700	29400	29400	29400	29400	0
245	20231109	153200	1945868700	29400	29400	29400	29400	0
246	20231109	153100	1945868700	29400	29400	29400	29400	0
247	20231109	153000	1945868700	29400	29400	29400	29400	4479
248	20231109	152900	1814186100	29400	29400	29400	29400	0
249	20231109	152800	1814186100	29400	29400	29400	29400	0
250	20231109	152700	1814186100	29400	29400	29400	29400	0
251	20231109	152600	1814186100	29400	29400	29400	29400	0
252	20231109	152500	1814186100	29400	29400	29400	29400	0
253	20231109	152400	1814186100	29400	29400	29400	29400	0
254	20231109	152300	1814186100	29400	29400	29400	29400	0
255	20231109	152200	1814186100	29400	29400	29400	29400	0
256	20231109	152100	1814186100	29400	29400	29400	29400	0
257	20231109	152000	1814186100	29400	29400	29400	29400	0
258	20231109	151900	1814186100	29400	29350	29500	29350	120
259	20231109	151800	1810656000	29500	29500	29500	29350	476
260	20231109	151700	1796651700	29450	29550	29550	29400	2899
261	20231109	151600	1711381650	29550	29550	29550	29400	154
262	20231109	151500	1706834800	29550	29450	29550	29400	58
263	20231109	151400	1705124600	29400	29450	29500	29400	264
264	20231109	151300	1697349900	29400	29450	29450	29400	636
265	20231109	151200	1678625050	29450	29550	29550	29450	3914
266	20231109	151100	1563188700	29550	29550	29550	29550	232
267	20231109	151000	1556333100	29550	29550	29550	29550	29
268	20231109	150900	1555476150	29550	29550	29550	29550	31
269	20231109	150800	1554560100	29550	29550	29550	29550	53
270	20231109	150700	1552993950	29550	29550	29550	29550	96
271	20231109	150600	1550157150	29550	29550	29550	29550	126
272	20231109	150500	1546433850	29600	29600	29600	29600	0
273	20231109	150400	1546433850	29600	29550	29600	29500	216
274	20231109	150300	1540049400	29550	29600	29600	29550	49
275	20231109	150200	1538601200	29550	29600	29600	29550	84
276	20231109	150100	1536117300	29600	29600	29600	29550	14
277	20231109	150000	1535702950	29550	29600	29600	29500	138
278	20231109	145900	1531625950	29600	29600	29600	29600	19
279	20231109	145800	1531063550	29600	29600	29600	29600	26
280	20231109	145700	1530293950	29600	29600	29600	29500	48
281	20231109	145600	1528874650	29550	29550	29550	29500	157
282	20231109	145500	1524236250	29500	29600	29600	29500	624
283	20231109	145400	1505798700	29600	29600	29600	29600	233
284	20231109	145300	1498901900	29600	29600	29600	29600	128
285	20231109	145200	1495113100	29600	29600	29600	29600	13
286	20231109	145100	1494728300	29600	29550	29600	29550	54
287	20231109	145000	1493130000	29600	29600	29600	29600	74
288	20231109	144900	1490939600	29600	29600	29600	29600	103
289	20231109	144800	1487890800	29600	29600	29600	29550	22
290	20231109	144700	1487240600	29550	29550	29550	29500	254
291	20231109	144600	1479735000	29550	29550	29550	29550	546
292	20231109	144500	1463600700	29550	29550	29550	29500	542
293	20231109	144400	1447586900	29550	29500	29550	29500	724
294	20231109	144300	1426212850	29500	29450	29500	29450	96
295	20231109	144200	1423385600	29450	29450	29450	29450	2
296	20231109	144100	1423326700	29450	29450	29450	29450	8
297	20231109	144000	1423091100	29400	29450	29450	29400	55
298	20231109	143900	1421473650	29500	29500	29500	29500	1
299	20231109	143800	1421444150	29400	29450	29500	29400	910
300	20231109	143700	1394646750	29500	29500	29500	29450	122
301	20231109	143600	1391048750	29500	29500	29500	29500	5
302	20231109	143500	1390901250	29500	29500	29500	29500	0
303	20231109	143400	1390901250	29500	29500	29500	29500	2
304	20231109	143300	1390842250	29500	29450	29550	29400	1037
305	20231109	143200	1360273300	29450	29400	29450	29400	56
306	20231109	143100	1358626850	29400	29500	29500	29350	2345
307	20231109	143000	1289688050	29500	29450	29500	29450	1000
308	20231109	142900	1260217000	29400	29400	29450	29400	34
309	20231109	142800	1259216600	29450	29300	29450	29300	2398
310	20231109	142700	1188726450	29300	29300	29300	29300	11
311	20231109	142600	1188404150	29300	29300	29300	29300	17
312	20231109	142500	1187906050	29300	29300	29300	29300	12
313	20231109	142400	1187554450	29300	29300	29300	29300	162
314	20231109	142300	1182807850	29300	29350	29350	29300	25
315	20231109	142200	1182075200	29300	29300	29300	29300	6
316	20231109	142100	1181899400	29300	29300	29300	29300	6
317	20231109	142000	1181723600	29300	29300	29300	29300	11
318	20231109	141900	1181401300	29300	29300	29300	29300	40
319	20231109	141800	1180229300	29300	29300	29300	29300	12
320	20231109	141700	1179877700	29300	29350	29350	29300	20
321	20231109	141600	1179290950	29300	29300	29350	29300	16
322	20231109	141500	1178821900	29300	29300	29300	29300	7
323	20231109	141400	1178616800	29300	29300	29300	29300	13
324	20231109	141300	1178235900	29300	29300	29300	29300	11
325	20231109	141200	1177913600	29350	29300	29350	29300	18
326	20231109	141100	1177385650	29300	29250	29350	29250	257
327	20231109	141000	1169854600	29300	29250	29300	29250	25
328	20231109	140900	1169122600	29250	29250	29300	29250	376
329	20231109	140800	1158106400	29250	29250	29250	29250	6
330	20231109	140700	1157930900	29300	29250	29300	29250	112
331	20231109	140600	1154650300	29250	29250	29250	29250	16
332	20231109	140500	1154182300	29250	29250	29250	29250	12
333	20231109	140400	1153831300	29250	29250	29250	29250	7
334	20231109	140300	1153626550	29250	29250	29250	29250	9
335	20231109	140200	1153363300	29300	29250	29300	29250	20
336	20231109	140100	1152777900	29250	29250	29300	29250	34
337	20231109	140000	1151783350	29250	29250	29300	29250	16
338	20231109	135900	1151315300	29300	29300	29300	29250	14
339	20231109	135800	1150905400	29250	29250	29300	29250	16
340	20231109	135700	1150437200	29300	29300	29300	29250	10
341	20231109	135600	1150144450	29300	29250	29300	29250	131
342	20231109	135500	1146307750	29300	29250	29300	29250	13
343	20231109	135400	1145927150	29250	29250	29300	29250	15
344	20231109	135300	1145488200	29250	29250	29300	29250	19
345	20231109	135200	1144932150	29300	29300	29300	29250	12
346	20231109	135100	1144580800	29250	29200	29300	29200	17
347	20231109	135000	1144083600	29200	29300	29300	29200	18
348	20231109	134900	1143557800	29200	29200	29300	29200	21
349	20231109	134800	1142943700	29300	29300	29300	29200	13
350	20231109	134700	1142563300	29200	29200	29300	29200	29
351	20231109	134600	1141716200	29300	29200	29300	29200	11
352	20231109	134500	1141394500	29200	29150	29300	29150	224
353	20231109	134400	1134864300	29150	29250	29300	29150	2247
354	20231109	134300	1069227500	29200	29300	29300	29200	510
355	20231109	134200	1054310150	29250	29250	29300	29250	19
356	20231109	134100	1053754050	29250	29350	29350	29200	7416
357	20231109	134000	836791900	29350	29350	29350	29300	19
358	20231109	133900	836234800	29300	29350	29350	29300	10
359	20231109	133800	835941650	29350	29300	29350	29300	17
360	20231109	133700	835443300	29300	29300	29350	29300	13
361	20231109	133600	835062250	29350	29350	29350	29300	15
362	20231109	133500	834622350	29300	29300	29350	29300	20
363	20231109	133400	834035950	29300	29350	29350	29300	18
364	20231109	133300	833508350	29300	29300	29350	29300	18
365	20231109	133200	832980700	29350	29350	29350	29300	19
366	20231109	133100	832423700	29300	29300	29350	29300	14
367	20231109	133000	832013300	29350	29300	29350	29300	30
368	20231109	132900	831134100	29300	29300	29350	29300	20
369	20231109	132800	830547700	29350	29300	29350	29300	15
370	20231109	132700	830107850	29300	29350	29350	29300	8
371	20231109	132600	829873250	29300	29300	29350	29300	16
372	20231109	132500	829404250	29400	29300	29400	29300	11
373	20231109	132400	829081550	29400	29400	29400	29300	18
374	20231109	132300	828553450	29300	29350	29350	29300	184
375	20231109	132200	823153300	29300	29250	29350	29250	276
376	20231109	132100	815053550	29350	29350	29350	29250	1650
377	20231109	132000	766770700	29350	29350	29350	29350	145
378	20231109	131900	762514950	29300	29300	29300	29300	1397
379	20231109	131800	721582850	29300	29300	29300	29300	0
380	20231109	131700	721582850	29300	29300	29300	29300	449
381	20231109	131600	708427150	29300	29350	29350	29300	1126
382	20231109	131500	675435300	29350	29350	29350	29350	4
383	20231109	131400	675317900	29350	29350	29350	29350	50
384	20231109	131300	673850400	29350	29350	29350	29350	0
385	20231109	131200	673850400	29350	29300	29350	29300	8
386	20231109	131100	673615850	29350	29350	29350	29350	0
387	20231109	131000	673615850	29350	29350	29350	29350	5
388	20231109	130900	673469100	29350	29350	29350	29350	0
389	20231109	130800	673469100	29350	29300	29350	29300	16
390	20231109	130700	673000000	29300	29350	29350	29300	2
391	20231109	130600	672941350	29350	29300	29350	29300	12
392	20231109	130500	672589200	29300	29300	29300	29300	10
393	20231109	130400	672296200	29300	29300	29300	29300	0
394	20231109	130300	672296200	29300	29300	29300	29300	0
395	20231109	130200	672296200	29300	29350	29350	29300	9
396	20231109	130100	672032300	29350	29350	29350	29350	0
397	20231109	130000	672032300	29350	29350	29350	29350	3
398	20231109	125900	671944250	29300	29350	29350	29300	8
399	20231109	125800	671709700	29350	29350	29350	29350	5
400	20231109	125700	671562950	29350	29350	29350	29350	2
401	20231109	125600	671504250	29300	29300	29300	29300	38
402	20231109	125500	670390850	29300	29350	29350	29300	17
403	20231109	125400	669892150	29350	29350	29350	29350	2
404	20231109	125300	669833450	29300	29300	29300	29300	92
405	20231109	125200	667137850	29300	29350	29350	29300	11
406	20231109	125100	666815250	29350	29350	29350	29350	2
407	20231109	125000	666756550	29300	29300	29300	29300	1
408	20231109	124900	666727250	29300	29350	29350	29300	9
409	20231109	124800	666463250	29350	29350	29350	29350	5
410	20231109	124700	666316500	29300	29300	29300	29300	0
411	20231109	124600	666316500	29300	29300	29300	29300	5
412	20231109	124500	666170000	29350	29350	29350	29350	6
413	20231109	124400	665993900	29350	29350	29350	29350	2
414	20231109	124300	665935200	29300	29300	29300	29300	0
415	20231109	124200	665935200	29300	29350	29350	29300	8
416	20231109	124100	665700650	29350	29350	29350	29350	10
417	20231109	124000	665407150	29350	29350	29350	29350	3
418	20231109	123900	665319100	29300	29300	29300	29300	50
419	20231109	123800	663854100	29350	29350	29350	29350	3
420	20231109	123700	663766050	29350	29350	29350	29350	2
421	20231109	123600	663707350	29350	29350	29350	29350	6
422	20231109	123500	663531250	29350	29350	29350	29350	8
423	20231109	123400	663296450	29350	29350	29350	29350	5
424	20231109	123300	663149700	29350	29350	29350	29350	3
425	20231109	123200	663061650	29350	29350	29350	29350	9
426	20231109	123100	662797500	29350	29350	29350	29350	3
427	20231109	123000	662709450	29300	29300	29300	29300	51
428	20231109	122900	661215150	29350	29350	29350	29350	7
429	20231109	122800	661009700	29350	29350	29350	29350	6
430	20231109	122700	660833600	29350	29350	29350	29350	9
431	20231109	122600	660569450	29350	29350	29350	29350	10
432	20231109	122500	660275950	29350	29350	29350	29350	44
433	20231109	122400	658984550	29400	29400	29400	29400	3
434	20231109	122300	658896350	29350	29350	29350	29350	41
435	20231109	122200	657693000	29400	29400	29400	29400	17
436	20231109	122100	657193200	29400	29400	29400	29400	5
437	20231109	122000	657046200	29400	29400	29400	29400	13
438	20231109	121900	656664000	29400	29400	29400	29400	5
439	20231109	121800	656517000	29400	29400	29400	29400	53
440	20231109	121700	654958800	29350	29350	29350	29350	9
441	20231109	121600	654694650	29350	29350	29350	29350	24
442	20231109	121500	653990250	29350	29400	29400	29350	73
443	20231109	121400	651847450	29400	29400	29400	29400	5
444	20231109	121300	651700450	29350	29350	29350	29350	8
445	20231109	121200	651465650	29350	29350	29350	29350	209
446	20231109	121100	645331500	29350	29350	29350	29350	4
447	20231109	121000	645214100	29300	29350	29350	29300	8
448	20231109	120900	644979550	29350	29350	29350	29350	0
449	20231109	120800	644979550	29350	29350	29350	29350	23
450	20231109	120700	644304500	29300	29350	29350	29300	6
451	20231109	120600	644128650	29350	29350	29350	29350	3
452	20231109	120500	644040600	29350	29350	29350	29350	189
453	20231109	120400	638493450	29400	29350	29400	29350	16
454	20231109	120300	638023700	29350	29350	29350	29350	32
455	20231109	120200	637084500	29400	29400	29400	29400	2
456	20231109	120100	637025700	29400	29350	29400	29350	14
457	20231109	120000	636614350	29400	29400	29400	29400	4
458	20231109	115900	636496750	29400	29400	29400	29400	5
459	20231109	115800	636349750	29400	29400	29400	29400	3
460	20231109	115700	636261550	29350	29400	29400	29350	8
461	20231109	115600	636026600	29350	29350	29350	29350	114
462	20231109	115500	632680700	29350	29350	29350	29350	369
463	20231109	115400	621850550	29400	29400	29400	29400	26
464	20231109	115300	621086150	29400	29400	29400	29400	5
465	20231109	115200	620939150	29400	29400	29400	29400	3
466	20231109	115100	620850950	29350	29400	29400	29350	7
467	20231109	115000	620645400	29350	29350	29350	29350	1
468	20231109	114900	620616050	29400	29400	29400	29400	3
469	20231109	114800	620527850	29350	29350	29350	29350	5
470	20231109	114700	620381100	29400	29400	29400	29400	9
471	20231109	114600	620116500	29400	29400	29400	29400	3
472	20231109	114500	620028300	29350	29350	29350	29350	0
473	20231109	114400	620028300	29350	29350	29350	29300	189
474	20231109	114300	614481400	29350	29400	29400	29350	7
475	20231109	114200	614275850	29400	29400	29400	29400	3
476	20231109	114100	614187650	29400	29400	29400	29400	8
477	20231109	114000	613952450	29400	29400	29400	29400	2
478	20231109	113900	613893650	29400	29400	29400	29400	3
479	20231109	113800	613805450	29400	29400	29400	29400	3
480	20231109	113700	613717250	29400	29400	29400	29400	2
481	20231109	113600	613658450	29400	29400	29400	29400	3
482	20231109	113500	613570250	29400	29400	29400	29400	3
483	20231109	113400	613482050	29400	29400	29400	29400	60
484	20231109	113300	611718050	29400	29350	29400	29350	51
485	20231109	113200	610218900	29300	29300	29300	29300	0
486	20231109	113100	610218900	29300	29350	29350	29300	174
487	20231109	113000	605112250	29350	29350	29350	29350	6
488	20231109	112900	604936150	29350	29350	29350	29350	3
489	20231109	112800	604848100	29300	29300	29300	29300	5
490	20231109	112700	604701600	29350	29350	29350	29300	10
491	20231109	112600	604408150	29350	29350	29350	29350	7
492	20231109	112500	604202700	29350	29350	29350	29300	7
493	20231109	112400	603997500	29350	29350	29350	29350	5
494	20231109	112300	603850750	29350	29400	29400	29350	132
495	20231109	112200	599976150	29400	29400	29400	29350	7
496	20231109	112100	599770600	29400	29400	29400	29400	5
497	20231109	112000	599623600	29400	29400	29400	29350	109
498	20231109	111900	596424000	29400	29350	29400	29350	11
499	20231109	111800	596100850	29400	29400	29400	29400	11
500	20231109	111700	595777450	29400	29400	29400	29400	4
501	20231109	111600	595659850	29400	29400	29400	29400	6
502	20231109	111500	595483450	29400	29400	29400	29400	5
503	20231109	111400	595336450	29400	29400	29400	29400	8
504	20231109	111300	595101250	29400	29400	29400	29400	6
505	20231109	111200	594924850	29400	29400	29400	29350	9
506	20231109	111100	594660500	29400	29350	29400	29350	50
507	20231109	111000	593192800	29400	29400	29400	29400	20
508	20231109	110900	592604800	29400	29400	29400	29350	36
509	20231109	110800	591546900	29400	29400	29400	29300	5
510	20231109	110700	591400000	29400	29400	29400	29400	14
511	20231109	110600	590988400	29400	29250	29400	29250	441
512	20231109	110500	578089000	29250	29400	29400	29250	1538
513	20231109	110400	532952950	29350	29350	29400	29350	66
514	20231109	110300	531015000	29400	29400	29400	29400	17
515	20231109	110200	530515200	29450	29450	29450	29400	87
516	20231109	110100	527957250	29450	29300	29450	29300	303
517	20231109	110000	519071100	29300	29300	29300	29300	100
518	20231109	105900	516141100	29350	29350	29350	29350	5
519	20231109	105800	515994350	29200	29350	29350	29200	52
520	20231109	105700	514475050	29350	29350	29350	29350	5
521	20231109	105600	514328300	29350	29350	29350	29350	3
522	20231109	105500	514240250	29250	29250	29250	29250	1
523	20231109	105400	514211000	29300	29350	29350	29300	82
524	20231109	105300	511808200	29350	29300	29350	29250	265
525	20231109	105200	504050400	29300	29300	29300	29300	5
526	20231109	105100	503903900	29300	29300	29300	29300	3
527	20231109	105000	503816000	29200	29300	29450	29200	5195
528	20231109	104900	351955250	29300	29300	29300	29300	434
529	20231109	104800	339239050	29300	29400	29400	29300	304
530	20231109	104700	330328750	29400	29400	29400	29400	13
531	20231109	104600	329946550	29400	29400	29400	29400	3
532	20231109	104500	329858350	29250	29250	29250	29250	1
533	20231109	104400	329829100	29300	29400	29400	29300	190
534	20231109	104300	324261800	29400	29400	29400	29400	25
535	20231109	104200	323526800	29400	29400	29400	29400	3
536	20231109	104100	323438600	29400	29400	29400	29400	5
537	20231109	104000	323291600	29350	29350	29350	29350	14
538	20231109	103900	322880700	29350	29350	29350	29350	22
539	20231109	103800	322235000	29350	29350	29350	29350	132
540	20231109	103700	318360800	29350	29350	29400	29350	187
541	20231109	103600	312872250	29350	29400	29400	29350	49
542	20231109	103500	311433950	29400	29400	29400	29400	0
543	20231109	103400	311433950	29400	29350	29400	29350	51
544	20231109	103300	309936850	29350	29300	29350	29300	286
545	20231109	103200	301551800	29300	29300	29300	29300	36
546	20231109	103100	300497000	29250	29250	29250	29250	186
547	20231109	103000	295056500	29250	29250	29250	29250	70
548	20231109	102900	293009000	29250	29250	29250	29250	3
549	20231109	102800	292921250	29250	29250	29250	29250	375
550	20231109	102700	281952500	29250	29250	29250	29250	2
551	20231109	102600	281894000	29250	29250	29250	29250	8
552	20231109	102500	281660000	29250	29200	29250	29200	4
553	20231109	102400	281543100	29200	29200	29200	29150	94
554	20231109	102300	278799300	29250	29250	29250	29250	13
555	20231109	102200	278419050	29250	29200	29250	29200	265
556	20231109	102100	270675900	29200	29200	29200	29200	38
557	20231109	102000	269566300	29200	29200	29200	29200	87
558	20231109	101900	267025900	29200	29250	29250	29200	51
559	20231109	101800	265536450	29250	29250	29250	29250	3
560	20231109	101700	265448700	29200	29200	29200	29200	26
561	20231109	101600	264689500	29200	29250	29250	29200	79
562	20231109	101500	262382200	29250	29200	29250	29200	77
563	20231109	101400	260133700	29200	29200	29200	29200	36
564	20231109	101300	259082500	29250	29250	29250	29250	33
565	20231109	101200	258117250	29250	29250	29250	29250	5
566	20231109	101100	257971000	29250	29200	29250	29200	65
567	20231109	101000	256072850	29200	29200	29200	29200	199
568	20231109	100900	250262050	29200	29200	29200	29200	53
569	20231109	100800	248714450	29200	29200	29200	29200	86
570	20231109	100700	246203250	29200	29200	29200	29200	23
571	20231109	100600	245531650	29200	29200	29200	29200	50
572	20231109	100500	244071650	29200	29200	29200	29200	3
573	20231109	100400	243984050	29200	29200	29200	29200	3
574	20231109	100300	243896450	29200	29200	29200	29200	3
575	20231109	100200	243808850	29200	29200	29200	29200	12
576	20231109	100100	243458450	29200	29200	29200	29150	60
577	20231109	100000	241706700	29200	29200	29200	29200	33
578	20231109	095900	240743100	29200	29200	29200	29200	5
579	20231109	095800	240597100	29200	29150	29200	29150	15
580	20231109	095700	240159750	29150	29150	29150	29150	8
581	20231109	095600	239926550	29200	29200	29200	29200	21
582	20231109	095500	239313350	29200	29200	29200	29200	2
583	20231109	095400	239254950	29200	29200	29200	29200	30
584	20231109	095300	238378950	29150	29200	29200	29150	88
585	20231109	095200	235809550	29150	29200	29200	29150	242
586	20231109	095100	228755200	29250	29250	29250	29250	27
587	20231109	095000	227965450	29200	29250	29250	29200	180
588	20231109	094900	222708950	29250	29250	29250	29250	26
589	20231109	094800	221948450	29250	29250	29250	29250	3
590	20231109	094700	221860700	29150	29150	29150	29150	0
591	20231109	094600	221860700	29150	29200	29200	29150	37
592	20231109	094500	220781550	29200	29200	29200	29200	66
593	20231109	094400	218854350	29200	29200	29200	29200	111
594	20231109	094300	215613150	29200	29200	29200	29200	7
595	20231109	094200	215408750	29200	29200	29200	29200	5
596	20231109	094100	215262750	29200	29200	29200	29200	7
597	20231109	094000	215058350	29200	29200	29200	29200	8
598	20231109	093900	214824750	29100	29150	29150	29100	28
599	20231109	093800	214009700	29150	29150	29150	29150	26
600	20231109	093700	213251800	29150	29150	29150	29150	0
601	20231109	093600	213251800	29150	29100	29150	29100	166
602	20231109	093500	208415400	29100	29150	29200	29100	691
603	20231109	093400	188259550	29200	29150	29200	29150	403
604	20231109	093300	176511900	29200	29200	29200	29200	12
605	20231109	093200	176161500	29150	29150	29200	29100	428
606	20231109	093100	163687100	29200	29200	29200	29200	16
607	20231109	093000	163219900	29200	29200	29200	29200	7
608	20231109	092900	163015500	29200	29200	29250	29200	86
609	20231109	092800	160504150	29200	29200	29200	29200	0
610	20231109	092700	160504150	29200	29200	29250	29200	93
611	20231109	092600	157785850	29200	29200	29200	29200	6
612	20231109	092500	157610650	29150	29150	29150	29150	0
613	20231109	092400	157610650	29150	29200	29200	29150	246
614	20231109	092300	150427500	29200	29100	29200	29050	924
615	20231109	092200	123518300	29100	29100	29100	29100	213
616	20231109	092100	117320000	29150	29200	29200	29150	489
617	20231109	092000	103051400	29200	29300	29300	29200	184
618	20231109	091900	97670850	29300	29300	29300	29300	0
619	20231109	091800	97670850	29300	29300	29300	29300	28
620	20231109	091700	96850450	29300	29250	29350	29200	478
621	20231109	091600	82863600	29250	29200	29250	29200	27
622	20231109	091500	82074100	29200	29200	29250	29200	156
623	20231109	091400	77518400	29200	29200	29250	29200	231
624	20231109	091300	70772950	29200	29250	29250	29200	213
625	20231109	091200	64547300	29250	29250	29250	29250	138
626	20231109	091100	60510800	29250	29250	29250	29250	0
627	20231109	091000	60510800	29250	29250	29250	29250	0
628	20231109	090900	60510800	29250	29250	29250	29250	51
629	20231109	090800	59019050	29200	29200	29200	29200	0
630	20231109	090700	59019050	29200	29200	29200	29200	0
631	20231109	090600	59019050	29200	29400	29400	29200	447
632	20231109	090500	45948600	29250	29250	29250	29250	0
633	20231109	090400	45948600	29250	29250	29250	29250	2
634	20231109	090300	45890100	29200	29400	29450	29150	571
635	20231109	090200	29189800	29500	29450	29500	29450	200
636	20231109	090100	23297550	29300	29300	29300	29300	0
637	20231109	090000	23297550	29300	29150	29450	29150	796