KissMeData/314930/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	210300	970737750	47550	47550	47550	47550	194
3	20231117	210200	970737750	47550	47550	47550	47550	0
4	20231117	210100	970737750	47550	47550	47550	47550	0
5	20231117	210000	970737750	47550	47550	47550	47550	0
6	20231117	205900	970737750	47550	47550	47550	47550	0
7	20231117	205800	970737750	47550	47550	47550	47550	0
8	20231117	205700	970737750	47550	47550	47550	47550	0
9	20231117	205600	970737750	47550	47550	47550	47550	0
10	20231117	205500	970737750	47550	47550	47550	47550	0
11	20231117	205400	970737750	47550	47550	47550	47550	0
12	20231117	205300	970737750	47550	47550	47550	47550	0
13	20231117	205200	970737750	47550	47550	47550	47550	0
14	20231117	205100	970737750	47550	47550	47550	47550	0
15	20231117	205000	970737750	47550	47550	47550	47550	0
16	20231117	204900	970737750	47550	47550	47550	47550	0
17	20231117	204800	970737750	47550	47550	47550	47550	0
18	20231117	204700	970737750	47550	47550	47550	47550	0
19	20231117	204600	970737750	47550	47550	47550	47550	0
20	20231117	204500	970737750	47550	47550	47550	47550	0
21	20231117	204400	970737750	47550	47550	47550	47550	0
22	20231117	204300	970737750	47550	47550	47550	47550	0
23	20231117	204200	970737750	47550	47550	47550	47550	0
24	20231117	204100	970737750	47550	47550	47550	47550	0
25	20231117	204000	970737750	47550	47550	47550	47550	0
26	20231117	203900	970737750	47550	47550	47550	47550	0
27	20231117	203800	970737750	47550	47550	47550	47550	0
28	20231117	203700	970737750	47550	47550	47550	47550	0
29	20231117	203600	970737750	47550	47550	47550	47550	0
30	20231117	203500	970737750	47550	47550	47550	47550	0
31	20231117	203400	970737750	47550	47550	47550	47550	0
32	20231117	203300	970737750	47550	47550	47550	47550	194
33	20231117	203200	970737750	47550	47550	47550	47550	0
34	20231117	203100	970737750	47550	47550	47550	47550	0
35	20231117	203000	970737750	47550	47550	47550	47550	0
36	20231117	202900	970737750	47550	47550	47550	47550	0
37	20231117	202800	970737750	47550	47550	47550	47550	0
38	20231117	202700	970737750	47550	47550	47550	47550	0
39	20231117	202600	970737750	47550	47550	47550	47550	0
40	20231117	202500	970737750	47550	47550	47550	47550	0
41	20231117	202400	970737750	47550	47550	47550	47550	0
42	20231117	202300	970737750	47550	47550	47550	47550	0
43	20231117	202200	970737750	47550	47550	47550	47550	0
44	20231117	202100	970737750	47550	47550	47550	47550	0
45	20231117	202000	970737750	47550	47550	47550	47550	0
46	20231117	201900	970737750	47550	47550	47550	47550	0
47	20231117	201800	970737750	47550	47550	47550	47550	0
48	20231117	201700	970737750	47550	47550	47550	47550	0
49	20231117	201600	970737750	47550	47550	47550	47550	0
50	20231117	201500	970737750	47550	47550	47550	47550	0
51	20231117	201400	970737750	47550	47550	47550	47550	0
52	20231117	201300	970737750	47550	47550	47550	47550	0
53	20231117	201200	970737750	47550	47550	47550	47550	0
54	20231117	201100	970737750	47550	47550	47550	47550	0
55	20231117	201000	970737750	47550	47550	47550	47550	0
56	20231117	200900	970737750	47550	47550	47550	47550	0
57	20231117	200800	970737750	47550	47550	47550	47550	0
58	20231117	200700	970737750	47550	47550	47550	47550	0
59	20231117	200600	970737750	47550	47550	47550	47550	0
60	20231117	200500	970737750	47550	47550	47550	47550	0
61	20231117	200400	970737750	47550	47550	47550	47550	0
62	20231117	200300	970737750	47550	47550	47550	47550	194
63	20231117	200200	970737750	47550	47550	47550	47550	0
64	20231117	200100	970737750	47550	47550	47550	47550	0
65	20231117	200000	970737750	47550	47550	47550	47550	0
66	20231117	195900	970737750	47550	47550	47550	47550	0
67	20231117	195800	970737750	47550	47550	47550	47550	0
68	20231117	195700	970737750	47550	47550	47550	47550	0
69	20231117	195600	970737750	47550	47550	47550	47550	0
70	20231117	195500	970737750	47550	47550	47550	47550	0
71	20231117	195400	970737750	47550	47550	47550	47550	0
72	20231117	195300	970737750	47550	47550	47550	47550	0
73	20231117	195200	970737750	47550	47550	47550	47550	0
74	20231117	195100	970737750	47550	47550	47550	47550	0
75	20231117	195000	970737750	47550	47550	47550	47550	0
76	20231117	194900	970737750	47550	47550	47550	47550	0
77	20231117	194800	970737750	47550	47550	47550	47550	0
78	20231117	194700	970737750	47550	47550	47550	47550	0
79	20231117	194600	970737750	47550	47550	47550	47550	0
80	20231117	194500	970737750	47550	47550	47550	47550	0
81	20231117	194400	970737750	47550	47550	47550	47550	0
82	20231117	194300	970737750	47550	47550	47550	47550	0
83	20231117	194200	970737750	47550	47550	47550	47550	0
84	20231117	194100	970737750	47550	47550	47550	47550	0
85	20231117	194000	970737750	47550	47550	47550	47550	0
86	20231117	193900	970737750	47550	47550	47550	47550	0
87	20231117	193800	970737750	47550	47550	47550	47550	0
88	20231117	193700	970737750	47550	47550	47550	47550	0
89	20231117	193600	970737750	47550	47550	47550	47550	0
90	20231117	193500	970737750	47550	47550	47550	47550	0
91	20231117	193400	970737750	47550	47550	47550	47550	0
92	20231117	193300	970737750	47550	47550	47550	47550	194
93	20231117	193200	970737750	47550	47550	47550	47550	0
94	20231117	193100	970737750	47550	47550	47550	47550	0
95	20231117	193000	970737750	47550	47550	47550	47550	0
96	20231117	192900	970737750	47550	47550	47550	47550	0
97	20231117	192800	970737750	47550	47550	47550	47550	0
98	20231117	192700	970737750	47550	47550	47550	47550	0
99	20231117	192600	970737750	47550	47550	47550	47550	0
100	20231117	192500	970737750	47550	47550	47550	47550	0
101	20231117	192400	970737750	47550	47550	47550	47550	0
102	20231117	192300	970737750	47550	47550	47550	47550	0
103	20231117	192200	970737750	47550	47550	47550	47550	0
104	20231117	192100	970737750	47550	47550	47550	47550	0
105	20231117	192000	970737750	47550	47550	47550	47550	0
106	20231117	191900	970737750	47550	47550	47550	47550	0
107	20231117	191800	970737750	47550	47550	47550	47550	0
108	20231117	191700	970737750	47550	47550	47550	47550	0
109	20231117	191600	970737750	47550	47550	47550	47550	0
110	20231117	191500	970737750	47550	47550	47550	47550	0
111	20231117	191400	970737750	47550	47550	47550	47550	0
112	20231117	191300	970737750	47550	47550	47550	47550	0
113	20231117	191200	970737750	47550	47550	47550	47550	0
114	20231117	191100	970737750	47550	47550	47550	47550	0
115	20231117	191000	970737750	47550	47550	47550	47550	0
116	20231117	190900	970737750	47550	47550	47550	47550	0
117	20231117	190800	970737750	47550	47550	47550	47550	0
118	20231117	190700	970737750	47550	47550	47550	47550	0
119	20231117	190600	970737750	47550	47550	47550	47550	0
120	20231117	190500	970737750	47550	47550	47550	47550	0
121	20231117	190400	970737750	47550	47550	47550	47550	0
122	20231117	190300	970737750	47550	47550	47550	47550	194
123	20231117	190200	970737750	47550	47550	47550	47550	0
124	20231117	190100	970737750	47550	47550	47550	47550	0
125	20231117	190000	970737750	47550	47550	47550	47550	0
126	20231117	185900	970737750	47550	47550	47550	47550	0
127	20231117	185800	970737750	47550	47550	47550	47550	0
128	20231117	185700	970737750	47550	47550	47550	47550	0
129	20231117	185600	970737750	47550	47550	47550	47550	0
130	20231117	185500	970737750	47550	47550	47550	47550	0
131	20231117	185400	970737750	47550	47550	47550	47550	0
132	20231117	185300	970737750	47550	47550	47550	47550	0
133	20231117	185200	970737750	47550	47550	47550	47550	0
134	20231117	185100	970737750	47550	47550	47550	47550	0
135	20231117	185000	970737750	47550	47550	47550	47550	0
136	20231117	184900	970737750	47550	47550	47550	47550	0
137	20231117	184800	970737750	47550	47550	47550	47550	0
138	20231117	184700	970737750	47550	47550	47550	47550	0
139	20231117	184600	970737750	47550	47550	47550	47550	0
140	20231117	184500	970737750	47550	47550	47550	47550	0
141	20231117	184400	970737750	47550	47550	47550	47550	0
142	20231117	184300	970737750	47550	47550	47550	47550	0
143	20231117	184200	970737750	47550	47550	47550	47550	0
144	20231117	184100	970737750	47550	47550	47550	47550	0
145	20231117	184000	970737750	47550	47550	47550	47550	0
146	20231117	183900	970737750	47550	47550	47550	47550	0
147	20231117	183800	970737750	47550	47550	47550	47550	0
148	20231117	183700	970737750	47550	47550	47550	47550	0
149	20231117	183600	970737750	47550	47550	47550	47550	0
150	20231117	183500	970737750	47550	47550	47550	47550	0
151	20231117	183400	970737750	47550	47550	47550	47550	0
152	20231117	183300	970737750	47550	47550	47550	47550	194
153	20231117	183200	970737750	47550	47550	47550	47550	0
154	20231117	183100	970737750	47550	47550	47550	47550	0
155	20231117	183000	970737750	47550	47550	47550	47550	0
156	20231117	182900	970737750	47550	47550	47550	47550	0
157	20231117	182800	970737750	47550	47550	47550	47550	0
158	20231117	182700	970737750	47550	47550	47550	47550	0
159	20231117	182600	970737750	47550	47550	47550	47550	0
160	20231117	182500	970737750	47550	47550	47550	47550	0
161	20231117	182400	970737750	47550	47550	47550	47550	0
162	20231117	182300	970737750	47550	47550	47550	47550	0
163	20231117	182200	970737750	47550	47550	47550	47550	0
164	20231117	182100	970737750	47550	47550	47550	47550	0
165	20231117	182000	970737750	47550	47550	47550	47550	0
166	20231117	181900	970737750	47550	47550	47550	47550	0
167	20231117	181800	970737750	47550	47550	47550	47550	0
168	20231117	181700	970737750	47550	47550	47550	47550	0
169	20231117	181600	970737750	47550	47550	47550	47550	0
170	20231117	181500	970737750	47550	47550	47550	47550	0
171	20231117	181400	970737750	47550	47550	47550	47550	0
172	20231117	181300	970737750	47550	47550	47550	47550	0
173	20231117	181200	970737750	47550	47550	47550	47550	0
174	20231117	181100	970737750	47550	47550	47550	47550	0
175	20231117	181000	970737750	47550	47550	47550	47550	0
176	20231117	180900	970737750	47550	47550	47550	47550	0
177	20231117	180800	970737750	47550	47550	47550	47550	0
178	20231117	180700	970737750	47550	47550	47550	47550	0
179	20231117	180600	970737750	47550	47550	47550	47550	0
180	20231117	180500	970737750	47550	47550	47550	47550	0
181	20231117	180400	970737750	47550	47550	47550	47550	0
182	20231117	180300	970737750	47550	47550	47550	47550	194
183	20231117	180200	970737750	47550	47550	47550	47550	0
184	20231117	180100	970737750	47550	47550	47550	47550	0
185	20231117	180000	970737750	47550	47550	47550	47550	0
186	20231117	175900	970737750	47550	47550	47550	47550	0
187	20231117	175800	970737750	47550	47550	47550	47550	0
188	20231117	175700	970737750	47550	47550	47550	47550	0
189	20231117	175600	970737750	47550	47550	47550	47550	0
190	20231117	175500	970737750	47550	47550	47550	47550	0
191	20231117	175400	970737750	47550	47550	47550	47550	0
192	20231117	175300	970737750	47550	47550	47550	47550	0
193	20231117	175200	970737750	47550	47550	47550	47550	0
194	20231117	175100	970737750	47550	47550	47550	47550	0
195	20231117	175000	970737750	47550	47550	47550	47550	0
196	20231117	174900	970737750	47550	47550	47550	47550	0
197	20231117	174800	970737750	47550	47550	47550	47550	0
198	20231117	174700	970737750	47550	47550	47550	47550	0
199	20231117	174600	970737750	47550	47550	47550	47550	0
200	20231117	174500	970737750	47550	47550	47550	47550	0
201	20231117	174400	970737750	47550	47550	47550	47550	0
202	20231117	174300	970737750	47550	47550	47550	47550	0
203	20231117	174200	970737750	47550	47550	47550	47550	0
204	20231117	174100	970737750	47550	47550	47550	47550	0
205	20231117	174000	970737750	47550	47550	47550	47550	0
206	20231117	173900	970737750	47550	47550	47550	47550	0
207	20231117	173800	970737750	47550	47550	47550	47550	0
208	20231117	173700	970737750	47550	47550	47550	47550	0
209	20231117	173600	970737750	47550	47550	47550	47550	0
210	20231117	173500	970737750	47550	47550	47550	47550	0
211	20231117	173400	970737750	47550	47550	47550	47550	0
212	20231117	173300	970737750	47550	47550	47550	47550	194
213	20231117	173200	970737750	47550	47550	47550	47550	0
214	20231117	173100	970737750	47550	47550	47550	47550	0
215	20231117	173000	970737750	47550	47550	47550	47550	0
216	20231117	172900	970737750	47550	47550	47550	47550	0
217	20231117	172800	970737750	47550	47550	47550	47550	0
218	20231117	172700	970737750	47550	47550	47550	47550	0
219	20231117	172600	970737750	47550	47550	47550	47550	0
220	20231117	172500	970737750	47550	47550	47550	47550	0
221	20231117	172400	970737750	47550	47550	47550	47550	0
222	20231117	172300	970737750	47550	47550	47550	47550	0
223	20231117	172200	970737750	47550	47550	47550	47550	0
224	20231117	172100	970737750	47550	47550	47550	47550	0
225	20231117	172000	970737750	47550	47550	47550	47550	0
226	20231117	171900	970737750	47550	47550	47550	47550	0
227	20231117	171800	970737750	47550	47550	47550	47550	0
228	20231117	171700	970737750	47550	47550	47550	47550	0
229	20231117	171600	970737750	47550	47550	47550	47550	0
230	20231117	171500	970737750	47550	47550	47550	47550	0
231	20231117	171400	970737750	47550	47550	47550	47550	0
232	20231117	171300	970737750	47550	47550	47550	47550	0
233	20231117	171200	970737750	47550	47550	47550	47550	0
234	20231117	171100	970737750	47550	47550	47550	47550	0
235	20231117	171000	970737750	47550	47550	47550	47550	0
236	20231117	170900	970737750	47550	47550	47550	47550	0
237	20231117	170800	970737750	47550	47550	47550	47550	0
238	20231117	170700	970737750	47550	47550	47550	47550	0
239	20231117	170600	970737750	47550	47550	47550	47550	0
240	20231117	170500	970737750	47550	47550	47550	47550	0
241	20231117	170400	970737750	47550	47550	47550	47550	0
242	20231117	170300	970737750	47550	47550	47550	47550	194
243	20231117	170200	970737750	47550	47550	47550	47550	0
244	20231117	170100	970737750	47550	47550	47550	47550	0
245	20231117	170000	970737750	47550	47550	47550	47550	0
246	20231117	165900	970737750	47550	47550	47550	47550	0
247	20231117	165800	970737750	47550	47550	47550	47550	0
248	20231117	165700	970737750	47550	47550	47550	47550	0
249	20231117	165600	970737750	47550	47550	47550	47550	0
250	20231117	165500	970737750	47550	47550	47550	47550	0
251	20231117	165400	970737750	47550	47550	47550	47550	0
252	20231117	165300	970737750	47550	47550	47550	47550	0
253	20231117	165200	970737750	47550	47550	47550	47550	0
254	20231117	165100	970737750	47550	47550	47550	47550	0
255	20231117	165000	970737750	47550	47550	47550	47550	0
256	20231117	164900	970737750	47550	47550	47550	47550	0
257	20231117	164800	970737750	47550	47550	47550	47550	0
258	20231117	164700	970737750	47550	47550	47550	47550	0
259	20231117	164600	970737750	47550	47550	47550	47550	0
260	20231117	164500	970737750	47550	47550	47550	47550	0
261	20231117	164400	970737750	47550	47550	47550	47550	0
262	20231117	164300	970737750	47550	47550	47550	47550	0
263	20231117	164200	970737750	47550	47550	47550	47550	0
264	20231117	164100	970737750	47550	47550	47550	47550	0
265	20231117	164000	970737750	47550	47550	47550	47550	0
266	20231117	163900	970737750	47550	47550	47550	47550	0
267	20231117	163800	970737750	47550	47550	47550	47550	0
268	20231117	163700	970737750	47550	47550	47550	47550	0
269	20231117	163600	970737750	47550	47550	47550	47550	0
270	20231117	163500	970737750	47550	47550	47550	47550	0
271	20231117	163400	970737750	47550	47550	47550	47550	0
272	20231117	163300	970737750	47550	47550	47550	47550	194
273	20231117	163200	970737750	47550	47550	47550	47550	0
274	20231117	163100	970737750	47550	47550	47550	47550	0
275	20231117	163000	970737750	47550	47550	47550	47550	0
276	20231117	162900	970737750	47550	47550	47550	47550	0
277	20231117	162800	970737750	47550	47550	47550	47550	0
278	20231117	162700	970737750	47550	47550	47550	47550	0
279	20231117	162600	970737750	47550	47550	47550	47550	0
280	20231117	162500	970737750	47550	47550	47550	47550	0
281	20231117	162400	970737750	47550	47550	47550	47550	0
282	20231117	162300	970737750	47550	47550	47550	47550	0
283	20231117	162200	970737750	47550	47550	47550	47550	0
284	20231117	162100	970737750	47550	47550	47550	47550	0
285	20231117	162000	970737750	47550	47550	47550	47550	0
286	20231117	161900	970737750	47550	47550	47550	47550	0
287	20231117	161800	970737750	47550	47550	47550	47550	0
288	20231117	161700	970737750	47550	47550	47550	47550	0
289	20231117	161600	970737750	47550	47550	47550	47550	0
290	20231117	161500	970737750	47550	47550	47550	47550	0
291	20231117	161400	970737750	47550	47550	47550	47550	0
292	20231117	161300	970737750	47550	47550	47550	47550	0
293	20231117	161200	970737750	47550	47550	47550	47550	0
294	20231117	161100	970737750	47550	47550	47550	47550	0
295	20231117	161000	970737750	47550	47550	47550	47550	0
296	20231117	160900	970737750	47550	47550	47550	47550	0
297	20231117	160800	970737750	47550	47550	47550	47550	0
298	20231117	160700	970737750	47550	47550	47550	47550	0
299	20231117	160600	970737750	47550	47550	47550	47550	0
300	20231117	160500	970737750	47550	47550	47550	47550	0
301	20231117	160400	970737750	47550	47550	47550	47550	0
302	20231117	160300	970737750	47550	47550	47550	47550	194
303	20231117	160200	970737750	47550	47550	47550	47550	0
304	20231117	160100	970737750	47550	47550	47550	47550	0
305	20231117	160000	970737750	47550	47550	47550	47550	0
306	20231117	155900	970737750	47550	47550	47550	47550	0
307	20231117	155800	970737750	47550	47550	47550	47550	0
308	20231117	155700	970737750	47550	47550	47550	47550	0
309	20231117	155600	970737750	47550	47550	47550	47550	0
310	20231117	155500	970737750	47550	47550	47550	47550	0
311	20231117	155400	970737750	47550	47550	47550	47550	0
312	20231117	155300	970737750	47550	47550	47550	47550	0
313	20231117	155200	970737750	47550	47550	47550	47550	0
314	20231117	155100	970737750	47550	47550	47550	47550	0
315	20231117	155000	970737750	47550	47550	47550	47550	0
316	20231117	154900	970737750	47550	47550	47550	47550	0
317	20231117	154800	970737750	47550	47550	47550	47550	0
318	20231117	154700	970737750	47550	47550	47550	47550	0
319	20231117	154600	970737750	47550	47550	47550	47550	0
320	20231117	154500	970737750	47550	47550	47550	47550	0
321	20231117	154400	970737750	47550	47550	47550	47550	0
322	20231117	154300	970737750	47550	47550	47550	47550	0
323	20231117	154200	970737750	47550	47550	47550	47550	0
324	20231117	154100	970737750	47550	47550	47550	47550	0
325	20231117	154000	970737750	47550	47550	47550	47550	0
326	20231117	153900	970737750	47550	47550	47550	47550	0
327	20231117	153800	970737750	47550	47550	47550	47550	0
328	20231117	153700	970737750	47550	47550	47550	47550	0
329	20231117	153600	970737750	47550	47550	47550	47550	0
330	20231117	153500	970737750	47550	47550	47550	47550	0
331	20231117	153400	970737750	47550	47550	47550	47550	0
332	20231117	153300	970737750	47550	47550	47550	47550	194
333	20231117	153200	970737750	47550	47550	47550	47550	0
334	20231117	153100	970737750	47550	47550	47550	47550	0
335	20231117	153000	970737750	47550	47550	47550	47550	194
336	20231117	152900	961513050	47500	47500	47500	47500	0
337	20231117	152800	961513050	47500	47500	47500	47500	0
338	20231117	152700	961513050	47500	47500	47500	47500	0
339	20231117	152600	961513050	47500	47500	47500	47500	0
340	20231117	152500	961513050	47500	47500	47500	47500	0
341	20231117	152400	961513050	47500	47500	47500	47500	0
342	20231117	152300	961513050	47500	47500	47500	47500	0
343	20231117	152200	961513050	47500	47500	47500	47500	0
344	20231117	152100	961513050	47500	47500	47500	47500	0
345	20231117	152000	961513050	47500	47500	47500	47500	0
346	20231117	151900	961513050	47500	47500	47500	47350	72
347	20231117	151800	958098450	47350	47500	47500	47350	44
348	20231117	151700	956009950	47500	47500	47500	47500	76
349	20231117	151600	952399950	47600	47600	47600	47600	16
350	20231117	151500	951638350	47600	47600	47600	47600	102
351	20231117	151400	946783150	47600	47600	47600	47600	1
352	20231117	151300	946735550	47300	47350	47350	47300	31
353	20231117	151200	945269200	47650	47650	47650	47650	10
354	20231117	151100	944792700	47350	47350	47350	47350	0
355	20231117	151000	944792700	47350	47350	47350	47350	4
356	20231117	150900	944603300	47350	47350	47350	47350	38
357	20231117	150800	942804000	47350	47350	47350	47350	1
358	20231117	150700	942756650	47350	47650	47650	47350	75
359	20231117	150600	939198200	47350	47350	47350	47350	0
360	20231117	150500	939198200	47350	47350	47350	47350	0
361	20231117	150400	939198200	47350	47350	47350	47350	0
362	20231117	150300	939198200	47350	47350	47350	47350	0
363	20231117	150200	939198200	47350	47350	47350	47350	0
364	20231117	150100	939198200	47350	47350	47350	47350	0
365	20231117	150000	939198200	47350	47350	47350	47350	0
366	20231117	145900	939198200	47350	47350	47350	47350	0
367	20231117	145800	939198200	47350	47650	47650	47350	37
368	20231117	145700	937440550	47650	47650	47650	47650	1
369	20231117	145600	937392900	47650	47650	47650	47650	0
370	20231117	145500	937392900	47650	47650	47650	47650	10
371	20231117	145400	936916400	47650	47650	47650	47650	1
372	20231117	145300	936868750	47300	47300	47300	47300	0
373	20231117	145200	936868750	47300	47300	47300	47300	0
374	20231117	145100	936868750	47300	47300	47300	47300	0
375	20231117	145000	936868750	47300	47300	47300	47300	0
376	20231117	144900	936868750	47300	47300	47300	47300	0
377	20231117	144800	936868750	47300	47300	47300	47300	1
378	20231117	144700	936821450	47700	47700	47700	47700	0
379	20231117	144600	936821450	47700	47300	47700	47300	373
380	20231117	144500	919083500	47300	47300	47300	47300	0
381	20231117	144400	919083500	47300	47300	47300	47300	1
382	20231117	144300	919036200	47300	47300	47300	47300	302
383	20231117	144200	904751600	47300	47400	47400	47300	179
384	20231117	144100	896278300	47400	47400	47400	47400	132
385	20231117	144000	890021500	47400	47400	47400	47400	0
386	20231117	143900	890021500	47400	47400	47400	47400	201
387	20231117	143800	880494100	47400	47400	47400	47400	15
388	20231117	143700	879783100	47400	47400	47400	47400	0
389	20231117	143600	879783100	47400	47400	47400	47400	23
390	20231117	143500	878692900	47400	47400	47400	47400	0
391	20231117	143400	878692900	47400	47600	47600	47400	1000
392	20231117	143300	831205100	47750	47750	47750	47750	0
393	20231117	143200	831205100	47750	47750	47750	47750	0
394	20231117	143100	831205100	47750	47600	47750	47600	248
395	20231117	143000	819400150	47500	47550	47550	47500	101
396	20231117	142900	814599050	47600	47600	47600	47600	0
397	20231117	142800	814599050	47600	47600	47600	47600	0
398	20231117	142700	814599050	47600	47600	47600	47600	0
399	20231117	142600	814599050	47600	47600	47600	47600	0
400	20231117	142500	814599050	47600	47550	47600	47550	40
401	20231117	142400	812697000	47550	47550	47550	47500	490
402	20231117	142300	789398900	47600	47600	47600	47600	1
403	20231117	142200	789351300	47600	47600	47600	47600	34
404	20231117	142100	787732900	47550	47550	47550	47550	0
405	20231117	142000	787732900	47550	47550	47550	47550	90
406	20231117	141900	783453400	47600	47750	47750	47600	19
407	20231117	141800	782548550	47750	47750	47750	47750	0
408	20231117	141700	782548550	47750	47750	47750	47750	0
409	20231117	141600	782548550	47750	47750	47750	47750	15
410	20231117	141500	781832300	47600	47600	47600	47600	1
411	20231117	141400	781784700	47750	47750	47750	47750	0
412	20231117	141300	781784700	47750	47750	47750	47750	0
413	20231117	141200	781784700	47750	47750	47750	47750	1
414	20231117	141100	781736950	47600	47600	47600	47600	0
415	20231117	141000	781736950	47600	47600	47600	47600	0
416	20231117	140900	781736950	47600	47600	47600	47600	267
417	20231117	140800	769027750	47500	47450	47500	47450	134
418	20231117	140700	762664150	47450	47450	47450	47450	19
419	20231117	140600	761762600	47400	47500	47500	47400	313
420	20231117	140500	746915050	47500	47500	47500	47500	100
421	20231117	140400	742165050	47600	47600	47600	47600	2
422	20231117	140300	742069850	47600	47600	47600	47600	0
423	20231117	140200	742069850	47600	47600	47600	47600	0
424	20231117	140100	742069850	47600	47600	47600	47600	22
425	20231117	140000	741022650	47600	47600	47600	47600	0
426	20231117	135900	741022650	47600	47600	47600	47600	0
427	20231117	135800	741022650	47600	47600	47600	47600	1
428	20231117	135700	740975050	47600	47600	47600	47600	4
429	20231117	135600	740784650	47500	47500	47500	47500	0
430	20231117	135500	740784650	47500	47400	47500	47400	181
431	20231117	135400	732194250	47400	47400	47400	47400	1
432	20231117	135300	732146850	47400	47400	47400	47400	0
433	20231117	135200	732146850	47400	47350	47400	47350	2
434	20231117	135100	732052100	47400	47400	47400	47400	0
435	20231117	135000	732052100	47400	47400	47400	47400	0
436	20231117	134900	732052100	47400	47400	47400	47400	1
437	20231117	134800	732004700	47400	47400	47400	47400	1
438	20231117	134700	731957300	47200	47250	47250	47200	20
439	20231117	134600	731013200	47450	47450	47450	47450	0
440	20231117	134500	731013200	47450	47450	47450	47450	27
441	20231117	134400	729732050	47500	47500	47500	47500	0
442	20231117	134300	729732050	47500	47500	47500	47500	0
443	20231117	134200	729732050	47500	47500	47500	47500	0
444	20231117	134100	729732050	47500	47500	47500	47500	0
445	20231117	134000	729732050	47500	47500	47500	47500	0
446	20231117	133900	729732050	47500	47500	47500	47500	0
447	20231117	133800	729732050	47500	47450	47500	47450	17
448	20231117	133700	728925350	47500	47500	47500	47500	0
449	20231117	133600	728925350	47500	47500	47500	47500	1
450	20231117	133500	728877850	47150	47150	47150	47150	0
451	20231117	133400	728877850	47150	47200	47200	47150	32
452	20231117	133300	727368700	47600	47600	47600	47600	2
453	20231117	133200	727273500	47150	47150	47150	47150	0
454	20231117	133100	727273500	47150	47000	47150	47000	4693
455	20231117	133000	506005550	47000	47000	47000	47000	24
456	20231117	132900	504877550	47000	47000	47000	47000	0
457	20231117	132800	504877550	47000	47000	47000	47000	0
458	20231117	132700	504877550	47000	47000	47000	47000	0
459	20231117	132600	504877550	47000	47000	47000	47000	0
460	20231117	132500	504877550	47000	47000	47000	47000	20
461	20231117	132400	503937550	46800	46800	46800	46800	0
462	20231117	132300	503937550	46800	46800	46800	46800	0
463	20231117	132200	503937550	46800	46800	46800	46800	15
464	20231117	132100	503235550	47000	47000	47000	47000	0
465	20231117	132000	503235550	47000	47000	47000	47000	0
466	20231117	131900	503235550	47000	47000	47000	47000	0
467	20231117	131800	503235550	47000	47000	47000	47000	22
468	20231117	131700	502201550	47000	47000	47000	47000	0
469	20231117	131600	502201550	47000	47000	47000	47000	0
470	20231117	131500	502201550	47000	47000	47000	47000	0
471	20231117	131400	502201550	47000	47000	47000	47000	0
472	20231117	131300	502201550	47000	47000	47000	47000	7
473	20231117	131200	501872550	47000	47000	47000	47000	14
474	20231117	131100	501214550	46750	46750	46750	46750	0
475	20231117	131000	501214550	46750	46750	46750	46750	0
476	20231117	130900	501214550	46750	46750	46750	46750	0
477	20231117	130800	501214550	46750	46750	46750	46750	0
478	20231117	130700	501214550	46750	46750	46750	46750	0
479	20231117	130600	501214550	46750	46750	46750	46750	0
480	20231117	130500	501214550	46750	46750	46750	46750	0
481	20231117	130400	501214550	46750	46850	46850	46750	24
482	20231117	130300	500091900	46900	46900	46900	46900	0
483	20231117	130200	500091900	46900	46900	46900	46900	0
484	20231117	130100	500091900	46900	46900	46900	46900	0
485	20231117	130000	500091900	46900	46900	46900	46900	0
486	20231117	125900	500091900	46900	46900	46900	46900	0
487	20231117	125800	500091900	46900	46900	46900	46900	0
488	20231117	125700	500091900	46900	46900	46900	46900	23
489	20231117	125600	499013200	46900	46900	46900	46900	0
490	20231117	125500	499013200	46900	46900	46900	46900	0
491	20231117	125400	499013200	46900	46900	46900	46900	0
492	20231117	125300	499013200	46900	46900	46900	46900	0
493	20231117	125200	499013200	46900	46900	46900	46900	0
494	20231117	125100	499013200	46900	46900	46900	46900	0
495	20231117	125000	499013200	46900	46900	46900	46900	16
496	20231117	124900	498262800	46750	46750	46750	46750	0
497	20231117	124800	498262800	46750	46750	46750	46750	0
498	20231117	124700	498262800	46750	46750	46750	46750	0
499	20231117	124600	498262800	46750	46750	46750	46750	0
500	20231117	124500	498262800	46750	46750	46750	46750	0
501	20231117	124400	498262800	46750	46750	46750	46750	7
502	20231117	124300	497935550	46750	46750	46750	46750	0
503	20231117	124200	497935550	46750	46750	46750	46750	0
504	20231117	124100	497935550	46750	46750	46750	46750	0
505	20231117	124000	497935550	46750	46750	46750	46750	0
506	20231117	123900	497935550	46750	46750	46750	46750	0
507	20231117	123800	497935550	46750	46750	46750	46750	0
508	20231117	123700	497935550	46750	46750	46750	46750	0
509	20231117	123600	497935550	46750	46750	46750	46750	1
510	20231117	123500	497888800	46750	46750	46750	46750	0
511	20231117	123400	497888800	46750	46750	46750	46750	0
512	20231117	123300	497888800	46750	46750	46750	46750	0
513	20231117	123200	497888800	46750	46750	46750	46750	0
514	20231117	123100	497888800	46750	46750	46750	46750	0
515	20231117	123000	497888800	46750	46750	46750	46750	0
516	20231117	122900	497888800	46750	46750	46750	46750	0
517	20231117	122800	497888800	46750	46750	46750	46750	0
518	20231117	122700	497888800	46750	46750	46750	46750	0
519	20231117	122600	497888800	46750	46750	46750	46750	0
520	20231117	122500	497888800	46750	46750	46750	46750	0
521	20231117	122400	497888800	46750	46750	46750	46750	0
522	20231117	122300	497888800	46750	46750	46750	46750	0
523	20231117	122200	497888800	46750	46800	46800	46750	345
524	20231117	122100	481747800	46850	46850	46850	46850	0
525	20231117	122000	481747800	46850	46850	46850	46850	0
526	20231117	121900	481747800	46850	46850	46850	46850	0
527	20231117	121800	481747800	46850	46850	46850	46850	9
528	20231117	121700	481326150	46800	46800	46800	46800	0
529	20231117	121600	481326150	46800	46800	46800	46800	0
530	20231117	121500	481326150	46800	46800	46800	46800	0
531	20231117	121400	481326150	46800	46800	46800	46800	0
532	20231117	121300	481326150	46800	46800	46800	46800	0
533	20231117	121200	481326150	46800	46800	46800	46800	0
534	20231117	121100	481326150	46800	46800	46800	46800	17
535	20231117	121000	480530550	46800	46950	46950	46800	163
536	20231117	120900	472894150	46900	46900	46900	46900	0
537	20231117	120800	472894150	46900	46900	46900	46900	112
538	20231117	120700	467641350	46900	46900	46900	46900	0
539	20231117	120600	467641350	46900	46900	46900	46900	0
540	20231117	120500	467641350	46900	46900	46900	46900	0
541	20231117	120400	467641350	46900	46900	46900	46900	6
542	20231117	120300	467359950	46900	46900	46900	46900	0
543	20231117	120200	467359950	46900	46900	46900	46900	117
544	20231117	120100	461872650	46950	46950	46950	46950	30
545	20231117	120000	460464150	47000	47000	47000	46950	18
546	20231117	115900	459618250	47000	47000	47000	47000	12
547	20231117	115800	459054250	47100	47100	47100	47100	0
548	20231117	115700	459054250	47100	47100	47100	47100	8
549	20231117	115600	458677450	47100	47100	47100	47100	2
550	20231117	115500	458583250	47100	47100	47100	47100	13
551	20231117	115400	457970950	47100	47100	47100	47100	33
552	20231117	115300	456416650	47100	47100	47100	47100	9
553	20231117	115200	455992750	47000	47000	47000	47000	0
554	20231117	115100	455992750	47000	47000	47000	47000	0
555	20231117	115000	455992750	47000	47000	47000	47000	0
556	20231117	114900	455992750	47000	47000	47000	47000	0
557	20231117	114800	455992750	47000	47000	47000	47000	0
558	20231117	114700	455992750	47000	47000	47000	47000	0
559	20231117	114600	455992750	47000	47050	47050	47000	52
560	20231117	114500	453546950	47050	47050	47050	47050	0
561	20231117	114400	453546950	47050	47050	47050	47050	0
562	20231117	114300	453546950	47050	47050	47050	47050	0
563	20231117	114200	453546950	47050	47050	47050	47050	0
564	20231117	114100	453546950	47050	47000	47100	47000	44
565	20231117	114000	451476450	47050	47050	47050	47050	15
566	20231117	113900	450770700	47100	47100	47100	47100	15
567	20231117	113800	450064200	47150	47700	47750	47150	417
568	20231117	113700	430366750	47700	47700	47700	47700	0
569	20231117	113600	430366750	47700	47700	47700	47700	7
570	20231117	113500	430032850	47600	47600	47600	47600	100
571	20231117	113400	425272850	47600	47600	47600	47600	110
572	20231117	113300	420036850	47600	47600	47600	47600	20
573	20231117	113200	419084850	47650	47650	47650	47650	79
574	20231117	113100	415320500	47600	47600	47600	47600	4
575	20231117	113000	415130100	47600	47600	47600	47600	9
576	20231117	112900	414701700	47600	47600	47600	47600	1
577	20231117	112800	414654100	47350	47350	47350	47350	20
578	20231117	112700	413707100	47750	47750	47750	47750	0
579	20231117	112600	413707100	47750	47750	47750	47750	3
580	20231117	112500	413563850	47700	47650	47800	47500	203
581	20231117	112400	403897100	47800	47800	47800	47800	0
582	20231117	112300	403897100	47800	47800	47800	47800	0
583	20231117	112200	403897100	47800	47800	47800	47800	0
584	20231117	112100	403897100	47800	47800	47800	47800	0
585	20231117	112000	403897100	47800	47800	47800	47800	19
586	20231117	111900	402988900	47900	47900	47900	47900	0
587	20231117	111800	402988900	47900	47900	47900	47900	0
588	20231117	111700	402988900	47900	47900	47900	47900	11
589	20231117	111600	402462000	47900	47900	47900	47900	1
590	20231117	111500	402414100	47900	47900	47900	47900	0
591	20231117	111400	402414100	47900	47950	47950	47900	493
592	20231117	111300	378797600	48150	47900	48150	47900	512
593	20231117	111200	354226250	47900	47850	47900	47800	92
594	20231117	111100	349826350	47800	47600	47800	47600	202
595	20231117	111000	340171400	47600	47550	47600	47550	57
596	20231117	110900	337461000	47600	47350	47600	47350	180
597	20231117	110800	328903850	47500	47500	47500	47500	2
598	20231117	110700	328808850	47500	47500	47500	47500	0
599	20231117	110600	328808850	47500	47300	47500	47300	327
600	20231117	110500	313300150	47300	47300	47300	47300	0
601	20231117	110400	313300150	47300	47300	47300	47300	1
602	20231117	110300	313252850	47150	47150	47150	47150	4
603	20231117	110200	313064250	47150	47100	47150	47100	17
604	20231117	110100	312263500	47100	47100	47100	47100	1
605	20231117	110000	312216400	47000	47100	47100	47000	72
606	20231117	105900	308827450	47150	47150	47150	47150	0
607	20231117	105800	308827450	47150	47150	47150	47150	3
608	20231117	105700	308686000	47150	47150	47150	47150	10
609	20231117	105600	308214500	47150	47150	47150	47150	31
610	20231117	105500	306752850	47500	47500	47500	47500	0
611	20231117	105400	306752850	47500	47500	47500	47500	0
612	20231117	105300	306752850	47500	47500	47500	47500	0
613	20231117	105200	306752850	47500	47500	47500	47500	15
614	20231117	105100	306040350	47500	47400	47500	47400	93
615	20231117	105000	301628700	47350	47350	47350	47350	10
616	20231117	104900	301155200	47350	47350	47350	47350	10
617	20231117	104800	300681700	47350	47350	47350	47350	1
618	20231117	104700	300634350	47100	47300	47400	47100	206
619	20231117	104600	290882500	47150	47350	47350	47150	51
620	20231117	104500	288467850	47400	47400	47400	47400	0
621	20231117	104400	288467850	47400	47350	47400	47350	92
622	20231117	104300	284107850	47050	47050	47050	47050	18
623	20231117	104200	283260950	47050	47050	47050	47050	44
624	20231117	104100	281190750	47050	46750	47050	46750	165
625	20231117	104000	273445050	46750	46750	46750	46750	1
626	20231117	103900	273398300	46550	46550	46550	46550	10
627	20231117	103800	272932800	46400	46500	46500	46400	142
628	20231117	103700	266341450	46450	46600	46600	46450	76
629	20231117	103600	262809650	46500	46500	46550	46500	217
630	20231117	103500	252718900	46800	46800	46800	46800	1
631	20231117	103400	252672100	46500	46500	46500	46500	0
632	20231117	103300	252672100	46500	46500	46500	46500	0
633	20231117	103200	252672100	46500	46500	46500	46500	0
634	20231117	103100	252672100	46500	46500	46500	46500	0
635	20231117	103000	252672100	46500	46500	46500	46500	0
636	20231117	102900	252672100	46500	46500	46500	46500	10
637	20231117	102800	252207100	46750	46750	46750	46750	0
638	20231117	102700	252207100	46750	46750	46750	46750	10
639	20231117	102600	251739600	46800	46800	46800	46800	100
640	20231117	102500	247059600	47000	47100	47100	47000	333
641	20231117	102400	231397800	47150	47150	47150	47150	0
642	20231117	102300	231397800	47150	47150	47150	47150	0
643	20231117	102200	231397800	47150	47150	47150	47150	0
644	20231117	102100	231397800	47150	47150	47150	47150	0
645	20231117	102000	231397800	47150	47150	47150	47150	25
646	20231117	101900	230219050	47400	47400	47400	47400	0
647	20231117	101800	230219050	47400	47400	47400	47400	0
648	20231117	101700	230219050	47400	47400	47400	47400	0
649	20231117	101600	230219050	47400	47400	47400	47400	0
650	20231117	101500	230219050	47400	47400	47400	47400	0
651	20231117	101400	230219050	47400	47350	47400	47350	6
652	20231117	101300	229934900	47100	47100	47100	47100	44
653	20231117	101200	227862500	47100	47100	47100	47100	2
654	20231117	101100	227768300	47100	47150	47150	47100	34
655	20231117	101000	226165950	47250	47300	47300	47250	37
656	20231117	100900	224417650	47850	47450	47950	47450	159
657	20231117	100800	216829700	47500	47300	47500	47300	180
658	20231117	100700	208302250	47350	47350	47400	47350	157
659	20231117	100600	200861700	47350	47350	47350	47350	0
660	20231117	100500	200861700	47350	47350	47350	47350	0
661	20231117	100400	200861700	47350	47350	47350	47350	0
662	20231117	100300	200861700	47350	47350	47350	47350	1
663	20231117	100200	200814350	47350	47150	47350	47150	300
664	20231117	100100	186610950	47150	47200	47200	47150	33
665	20231117	100000	185054950	47200	47200	47200	47200	2
666	20231117	095900	184960550	47400	47400	47400	47400	22
667	20231117	095800	183917750	47450	47450	47450	47450	0
668	20231117	095700	183917750	47450	47250	47450	47250	22
669	20231117	095600	182874050	47250	47250	47250	47250	45
670	20231117	095500	180747800	47100	47250	47250	47100	154
671	20231117	095400	173487800	47100	47250	47250	47000	74
672	20231117	095300	169999350	47150	46750	47150	46750	272
673	20231117	095200	157238400	46600	46300	46600	46250	106
674	20231117	095100	152303700	46550	46550	46550	46550	18
675	20231117	095000	151465800	46500	46500	46500	46500	6
676	20231117	094900	151186800	46450	46300	46450	46300	22
677	20231117	094800	150167900	46300	46300	46300	46300	0
678	20231117	094700	150167900	46300	46300	46300	46300	4
679	20231117	094600	149982700	46300	46300	46300	46300	1
680	20231117	094500	149936400	46100	46150	46150	46100	35
681	20231117	094400	148321650	46150	46150	46150	46150	2
682	20231117	094300	148229350	46050	46050	46050	46050	1
683	20231117	094200	148183300	46050	46050	46050	46050	1
684	20231117	094100	148137250	46050	46000	46050	46000	5
685	20231117	094000	147907050	46000	46050	46050	46000	2
686	20231117	093900	147815000	46000	45900	46000	45900	2
687	20231117	093800	147723100	45950	46000	46000	45900	103
688	20231117	093700	142990250	46000	46050	46050	46000	334
689	20231117	093600	127618700	46100	46100	46100	46100	207
690	20231117	093500	118076000	46100	46100	46100	46100	1
691	20231117	093400	118029900	46100	46550	46550	46100	2
692	20231117	093300	117937250	46100	46100	46550	46100	27
693	20231117	093200	116685350	46600	46100	46600	46100	11
694	20231117	093100	116173600	46100	46100	46100	46100	1
695	20231117	093000	116127500	46000	46000	46000	46000	15
696	20231117	092900	115437500	46000	46000	46000	46000	1
697	20231117	092800	115391500	46000	46000	46000	46000	22
698	20231117	092700	114379500	46000	46100	46100	46000	26
699	20231117	092600	113181700	46200	46200	46200	46200	52
700	20231117	092500	110779300	46200	46200	46200	46200	1
701	20231117	092400	110733100	46200	46200	46200	46200	1
702	20231117	092300	110686900	46200	46300	46300	46200	67
703	20231117	092200	107588750	46250	46500	46500	46250	13
704	20231117	092100	106984500	46250	46250	46250	46250	2
705	20231117	092000	106892000	46250	46250	46250	46250	1
706	20231117	091900	106845750	46250	46250	46250	46250	2
707	20231117	091800	106753250	46250	46250	46250	46250	2
708	20231117	091700	106660750	46250	46250	46250	46250	1
709	20231117	091600	106614500	46250	46250	46250	46250	2
710	20231117	091500	106522000	46250	46350	46350	46250	101
711	20231117	091400	101840750	46350	46600	46600	46350	50
712	20231117	091300	99511000	46400	46300	46400	46300	27
713	20231117	091200	98258650	46250	46050	46250	46050	119
714	20231117	091100	92755150	46250	45950	46250	45950	13
715	20231117	091000	92154750	45900	45950	45950	45900	16
716	20231117	090900	91419600	45900	45900	45900	45850	52
717	20231117	090800	89035250	45900	46250	46250	45900	18
718	20231117	090700	88208150	45850	45750	45850	45700	69
719	20231117	090600	85051650	45750	46050	46050	45700	449
720	20231117	090500	64512450	45900	46100	46100	45900	275
721	20231117	090400	51860150	46300	46400	46550	46000	918
722	20231117	090300	9498750	46100	46100	46100	46100	6
723	20231117	090200	9222150	46100	46100	46100	46050	19
724	20231117	090100	8346400	46400	46550	46550	46050	92
725	20231117	090000	4081850	46550	47600	47650	46550	86