KissMeData/092230/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	195900	74648200	50400	50400	50400	50400	2
3	20231106	195800	74648200	50400	50400	50400	50400	0
4	20231106	195700	74648200	50400	50400	50400	50400	0
5	20231106	195600	74648200	50400	50400	50400	50400	0
6	20231106	195500	74648200	50400	50400	50400	50400	0
7	20231106	195400	74648200	50400	50400	50400	50400	0
8	20231106	195300	74648200	50400	50400	50400	50400	0
9	20231106	195200	74648200	50400	50400	50400	50400	0
10	20231106	195100	74648200	50400	50400	50400	50400	0
11	20231106	195000	74648200	50400	50400	50400	50400	0
12	20231106	194900	74648200	50400	50400	50400	50400	0
13	20231106	194800	74648200	50400	50400	50400	50400	0
14	20231106	194700	74648200	50400	50400	50400	50400	0
15	20231106	194600	74648200	50400	50400	50400	50400	0
16	20231106	194500	74648200	50400	50400	50400	50400	0
17	20231106	194400	74648200	50400	50400	50400	50400	0
18	20231106	194300	74648200	50400	50400	50400	50400	0
19	20231106	194200	74648200	50400	50400	50400	50400	0
20	20231106	194100	74648200	50400	50400	50400	50400	0
21	20231106	194000	74648200	50400	50400	50400	50400	0
22	20231106	193900	74648200	50400	50400	50400	50400	0
23	20231106	193800	74648200	50400	50400	50400	50400	0
24	20231106	193700	74648200	50400	50400	50400	50400	0
25	20231106	193600	74648200	50400	50400	50400	50400	0
26	20231106	193500	74648200	50400	50400	50400	50400	0
27	20231106	193400	74648200	50400	50400	50400	50400	0
28	20231106	193300	74648200	50400	50400	50400	50400	0
29	20231106	193200	74648200	50400	50400	50400	50400	0
30	20231106	193100	74648200	50400	50400	50400	50400	0
31	20231106	193000	74648200	50400	50400	50400	50400	0
32	20231106	192900	74648200	50400	50400	50400	50400	2
33	20231106	192800	74648200	50400	50400	50400	50400	0
34	20231106	192700	74648200	50400	50400	50400	50400	0
35	20231106	192600	74648200	50400	50400	50400	50400	0
36	20231106	192500	74648200	50400	50400	50400	50400	0
37	20231106	192400	74648200	50400	50400	50400	50400	0
38	20231106	192300	74648200	50400	50400	50400	50400	0
39	20231106	192200	74648200	50400	50400	50400	50400	0
40	20231106	192100	74648200	50400	50400	50400	50400	0
41	20231106	192000	74648200	50400	50400	50400	50400	0
42	20231106	191900	74648200	50400	50400	50400	50400	0
43	20231106	191800	74648200	50400	50400	50400	50400	0
44	20231106	191700	74648200	50400	50400	50400	50400	0
45	20231106	191600	74648200	50400	50400	50400	50400	0
46	20231106	191500	74648200	50400	50400	50400	50400	0
47	20231106	191400	74648200	50400	50400	50400	50400	0
48	20231106	191300	74648200	50400	50400	50400	50400	0
49	20231106	191200	74648200	50400	50400	50400	50400	0
50	20231106	191100	74648200	50400	50400	50400	50400	0
51	20231106	191000	74648200	50400	50400	50400	50400	0
52	20231106	190900	74648200	50400	50400	50400	50400	0
53	20231106	190800	74648200	50400	50400	50400	50400	0
54	20231106	190700	74648200	50400	50400	50400	50400	0
55	20231106	190600	74648200	50400	50400	50400	50400	0
56	20231106	190500	74648200	50400	50400	50400	50400	0
57	20231106	190400	74648200	50400	50400	50400	50400	0
58	20231106	190300	74648200	50400	50400	50400	50400	0
59	20231106	190200	74648200	50400	50400	50400	50400	0
60	20231106	190100	74648200	50400	50400	50400	50400	0
61	20231106	190000	74648200	50400	50400	50400	50400	0
62	20231106	185900	74648200	50400	50400	50400	50400	2
63	20231106	185800	74648200	50400	50400	50400	50400	0
64	20231106	185700	74648200	50400	50400	50400	50400	0
65	20231106	185600	74648200	50400	50400	50400	50400	0
66	20231106	185500	74648200	50400	50400	50400	50400	0
67	20231106	185400	74648200	50400	50400	50400	50400	0
68	20231106	185300	74648200	50400	50400	50400	50400	0
69	20231106	185200	74648200	50400	50400	50400	50400	0
70	20231106	185100	74648200	50400	50400	50400	50400	0
71	20231106	185000	74648200	50400	50400	50400	50400	0
72	20231106	184900	74648200	50400	50400	50400	50400	0
73	20231106	184800	74648200	50400	50400	50400	50400	0
74	20231106	184700	74648200	50400	50400	50400	50400	0
75	20231106	184600	74648200	50400	50400	50400	50400	0
76	20231106	184500	74648200	50400	50400	50400	50400	0
77	20231106	184400	74648200	50400	50400	50400	50400	0
78	20231106	184300	74648200	50400	50400	50400	50400	0
79	20231106	184200	74648200	50400	50400	50400	50400	0
80	20231106	184100	74648200	50400	50400	50400	50400	0
81	20231106	184000	74648200	50400	50400	50400	50400	0
82	20231106	183900	74648200	50400	50400	50400	50400	0
83	20231106	183800	74648200	50400	50400	50400	50400	0
84	20231106	183700	74648200	50400	50400	50400	50400	0
85	20231106	183600	74648200	50400	50400	50400	50400	0
86	20231106	183500	74648200	50400	50400	50400	50400	0
87	20231106	183400	74648200	50400	50400	50400	50400	0
88	20231106	183300	74648200	50400	50400	50400	50400	0
89	20231106	183200	74648200	50400	50400	50400	50400	0
90	20231106	183100	74648200	50400	50400	50400	50400	0
91	20231106	183000	74648200	50400	50400	50400	50400	0
92	20231106	182900	74648200	50400	50400	50400	50400	2
93	20231106	182800	74648200	50400	50400	50400	50400	0
94	20231106	182700	74648200	50400	50400	50400	50400	0
95	20231106	182600	74648200	50400	50400	50400	50400	0
96	20231106	182500	74648200	50400	50400	50400	50400	0
97	20231106	182400	74648200	50400	50400	50400	50400	0
98	20231106	182300	74648200	50400	50400	50400	50400	0
99	20231106	182200	74648200	50400	50400	50400	50400	0
100	20231106	182100	74648200	50400	50400	50400	50400	0
101	20231106	182000	74648200	50400	50400	50400	50400	0
102	20231106	181900	74648200	50400	50400	50400	50400	0
103	20231106	181800	74648200	50400	50400	50400	50400	0
104	20231106	181700	74648200	50400	50400	50400	50400	0
105	20231106	181600	74648200	50400	50400	50400	50400	0
106	20231106	181500	74648200	50400	50400	50400	50400	0
107	20231106	181400	74648200	50400	50400	50400	50400	0
108	20231106	181300	74648200	50400	50400	50400	50400	0
109	20231106	181200	74648200	50400	50400	50400	50400	0
110	20231106	181100	74648200	50400	50400	50400	50400	0
111	20231106	181000	74648200	50400	50400	50400	50400	0
112	20231106	180900	74648200	50400	50400	50400	50400	0
113	20231106	180800	74648200	50400	50400	50400	50400	0
114	20231106	180700	74648200	50400	50400	50400	50400	0
115	20231106	180600	74648200	50400	50400	50400	50400	0
116	20231106	180500	74648200	50400	50400	50400	50400	0
117	20231106	180400	74648200	50400	50400	50400	50400	0
118	20231106	180300	74648200	50400	50400	50400	50400	0
119	20231106	180200	74648200	50400	50400	50400	50400	0
120	20231106	180100	74648200	50400	50400	50400	50400	0
121	20231106	180000	74648200	50400	50400	50400	50400	0
122	20231106	175900	74648200	50400	50400	50400	50400	2
123	20231106	175800	74648200	50400	50400	50400	50400	0
124	20231106	175700	74648200	50400	50400	50400	50400	0
125	20231106	175600	74648200	50400	50400	50400	50400	0
126	20231106	175500	74648200	50400	50400	50400	50400	0
127	20231106	175400	74648200	50400	50400	50400	50400	0
128	20231106	175300	74648200	50400	50400	50400	50400	0
129	20231106	175200	74648200	50400	50400	50400	50400	0
130	20231106	175100	74648200	50400	50400	50400	50400	0
131	20231106	175000	74648200	50400	50400	50400	50400	0
132	20231106	174900	74648200	50400	50400	50400	50400	0
133	20231106	174800	74648200	50400	50400	50400	50400	0
134	20231106	174700	74648200	50400	50400	50400	50400	0
135	20231106	174600	74648200	50400	50400	50400	50400	0
136	20231106	174500	74648200	50400	50400	50400	50400	0
137	20231106	174400	74648200	50400	50400	50400	50400	0
138	20231106	174300	74648200	50400	50400	50400	50400	0
139	20231106	174200	74648200	50400	50400	50400	50400	0
140	20231106	174100	74648200	50400	50400	50400	50400	0
141	20231106	174000	74648200	50400	50400	50400	50400	0
142	20231106	173900	74648200	50400	50400	50400	50400	0
143	20231106	173800	74648200	50400	50400	50400	50400	0
144	20231106	173700	74648200	50400	50400	50400	50400	0
145	20231106	173600	74648200	50400	50400	50400	50400	0
146	20231106	173500	74648200	50400	50400	50400	50400	0
147	20231106	173400	74648200	50400	50400	50400	50400	0
148	20231106	173300	74648200	50400	50400	50400	50400	0
149	20231106	173200	74648200	50400	50400	50400	50400	0
150	20231106	173100	74648200	50400	50400	50400	50400	0
151	20231106	173000	74648200	50400	50400	50400	50400	0
152	20231106	172900	74648200	50400	50400	50400	50400	2
153	20231106	172800	74648200	50400	50400	50400	50400	0
154	20231106	172700	74648200	50400	50400	50400	50400	0
155	20231106	172600	74648200	50400	50400	50400	50400	0
156	20231106	172500	74648200	50400	50400	50400	50400	0
157	20231106	172400	74648200	50400	50400	50400	50400	0
158	20231106	172300	74648200	50400	50400	50400	50400	0
159	20231106	172200	74648200	50400	50400	50400	50400	0
160	20231106	172100	74648200	50400	50400	50400	50400	0
161	20231106	172000	74648200	50400	50400	50400	50400	0
162	20231106	171900	74648200	50400	50400	50400	50400	0
163	20231106	171800	74648200	50400	50400	50400	50400	0
164	20231106	171700	74648200	50400	50400	50400	50400	0
165	20231106	171600	74648200	50400	50400	50400	50400	0
166	20231106	171500	74648200	50400	50400	50400	50400	0
167	20231106	171400	74648200	50400	50400	50400	50400	0
168	20231106	171300	74648200	50400	50400	50400	50400	0
169	20231106	171200	74648200	50400	50400	50400	50400	0
170	20231106	171100	74648200	50400	50400	50400	50400	0
171	20231106	171000	74648200	50400	50400	50400	50400	0
172	20231106	170900	74648200	50400	50400	50400	50400	0
173	20231106	170800	74648200	50400	50400	50400	50400	0
174	20231106	170700	74648200	50400	50400	50400	50400	0
175	20231106	170600	74648200	50400	50400	50400	50400	0
176	20231106	170500	74648200	50400	50400	50400	50400	0
177	20231106	170400	74648200	50400	50400	50400	50400	0
178	20231106	170300	74648200	50400	50400	50400	50400	0
179	20231106	170200	74648200	50400	50400	50400	50400	0
180	20231106	170100	74648200	50400	50400	50400	50400	0
181	20231106	170000	74648200	50400	50400	50400	50400	0
182	20231106	165900	74648200	50400	50400	50400	50400	2
183	20231106	165800	74648200	50400	50400	50400	50400	0
184	20231106	165700	74648200	50400	50400	50400	50400	0
185	20231106	165600	74648200	50400	50400	50400	50400	0
186	20231106	165500	74648200	50400	50400	50400	50400	0
187	20231106	165400	74648200	50400	50400	50400	50400	0
188	20231106	165300	74648200	50400	50400	50400	50400	0
189	20231106	165200	74648200	50400	50400	50400	50400	0
190	20231106	165100	74648200	50400	50400	50400	50400	0
191	20231106	165000	74648200	50400	50400	50400	50400	0
192	20231106	164900	74648200	50400	50400	50400	50400	0
193	20231106	164800	74648200	50400	50400	50400	50400	0
194	20231106	164700	74648200	50400	50400	50400	50400	0
195	20231106	164600	74648200	50400	50400	50400	50400	0
196	20231106	164500	74648200	50400	50400	50400	50400	0
197	20231106	164400	74648200	50400	50400	50400	50400	0
198	20231106	164300	74648200	50400	50400	50400	50400	0
199	20231106	164200	74648200	50400	50400	50400	50400	0
200	20231106	164100	74648200	50400	50400	50400	50400	0
201	20231106	164000	74648200	50400	50400	50400	50400	0
202	20231106	163900	74648200	50400	50400	50400	50400	0
203	20231106	163800	74648200	50400	50400	50400	50400	0
204	20231106	163700	74648200	50400	50400	50400	50400	0
205	20231106	163600	74648200	50400	50400	50400	50400	0
206	20231106	163500	74648200	50400	50400	50400	50400	0
207	20231106	163400	74648200	50400	50400	50400	50400	0
208	20231106	163300	74648200	50400	50400	50400	50400	0
209	20231106	163200	74648200	50400	50400	50400	50400	0
210	20231106	163100	74648200	50400	50400	50400	50400	0
211	20231106	163000	74648200	50400	50400	50400	50400	0
212	20231106	162900	74648200	50400	50400	50400	50400	2
213	20231106	162800	74648200	50400	50400	50400	50400	0
214	20231106	162700	74648200	50400	50400	50400	50400	0
215	20231106	162600	74648200	50400	50400	50400	50400	0
216	20231106	162500	74648200	50400	50400	50400	50400	0
217	20231106	162400	74648200	50400	50400	50400	50400	0
218	20231106	162300	74648200	50400	50400	50400	50400	0
219	20231106	162200	74648200	50400	50400	50400	50400	0
220	20231106	162100	74648200	50400	50400	50400	50400	0
221	20231106	162000	74648200	50400	50400	50400	50400	0
222	20231106	161900	74648200	50400	50400	50400	50400	0
223	20231106	161800	74648200	50400	50400	50400	50400	0
224	20231106	161700	74648200	50400	50400	50400	50400	0
225	20231106	161600	74648200	50400	50400	50400	50400	0
226	20231106	161500	74648200	50400	50400	50400	50400	0
227	20231106	161400	74648200	50400	50400	50400	50400	0
228	20231106	161300	74648200	50400	50400	50400	50400	0
229	20231106	161200	74648200	50400	50400	50400	50400	0
230	20231106	161100	74648200	50400	50400	50400	50400	0
231	20231106	161000	74648200	50400	50400	50400	50400	0
232	20231106	160900	74648200	50400	50400	50400	50400	0
233	20231106	160800	74648200	50400	50400	50400	50400	0
234	20231106	160700	74648200	50400	50400	50400	50400	0
235	20231106	160600	74648200	50400	50400	50400	50400	0
236	20231106	160500	74648200	50400	50400	50400	50400	0
237	20231106	160400	74648200	50400	50400	50400	50400	0
238	20231106	160300	74648200	50400	50400	50400	50400	0
239	20231106	160200	74648200	50400	50400	50400	50400	0
240	20231106	160100	74648200	50400	50400	50400	50400	0
241	20231106	160000	74648200	50400	50400	50400	50400	0
242	20231106	155900	74648200	50400	50400	50400	50400	2
243	20231106	155800	74648200	50400	50400	50400	50400	0
244	20231106	155700	74648200	50400	50400	50400	50400	0
245	20231106	155600	74648200	50400	50400	50400	50400	0
246	20231106	155500	74648200	50400	50400	50400	50400	0
247	20231106	155400	74648200	50400	50400	50400	50400	0
248	20231106	155300	74648200	50400	50400	50400	50400	0
249	20231106	155200	74648200	50400	50400	50400	50400	0
250	20231106	155100	74648200	50400	50400	50400	50400	0
251	20231106	155000	74648200	50400	50400	50400	50400	0
252	20231106	154900	74648200	50400	50400	50400	50400	0
253	20231106	154800	74648200	50400	50400	50400	50400	0
254	20231106	154700	74648200	50400	50400	50400	50400	0
255	20231106	154600	74648200	50400	50400	50400	50400	0
256	20231106	154500	74648200	50400	50400	50400	50400	0
257	20231106	154400	74648200	50400	50400	50400	50400	0
258	20231106	154300	74648200	50400	50400	50400	50400	0
259	20231106	154200	74648200	50400	50400	50400	50400	0
260	20231106	154100	74648200	50400	50400	50400	50400	0
261	20231106	154000	74648200	50400	50400	50400	50400	0
262	20231106	153900	74648200	50400	50400	50400	50400	0
263	20231106	153800	74648200	50400	50400	50400	50400	0
264	20231106	153700	74648200	50400	50400	50400	50400	0
265	20231106	153600	74648200	50400	50400	50400	50400	0
266	20231106	153500	74648200	50400	50400	50400	50400	0
267	20231106	153400	74648200	50400	50400	50400	50400	0
268	20231106	153300	74648200	50400	50400	50400	50400	0
269	20231106	153200	74648200	50400	50400	50400	50400	0
270	20231106	153100	74648200	50400	50400	50400	50400	0
271	20231106	153000	74648200	50400	50400	50400	50400	2
272	20231106	152900	74547400	50200	50200	50200	50200	0
273	20231106	152800	74547400	50200	50200	50200	50200	0
274	20231106	152700	74547400	50200	50200	50200	50200	0
275	20231106	152600	74547400	50200	50200	50200	50200	0
276	20231106	152500	74547400	50200	50200	50200	50200	0
277	20231106	152400	74547400	50200	50200	50200	50200	0
278	20231106	152300	74547400	50200	50200	50200	50200	0
279	20231106	152200	74547400	50200	50200	50200	50200	0
280	20231106	152100	74547400	50200	50200	50200	50200	0
281	20231106	152000	74547400	50200	50200	50200	50200	0
282	20231106	151900	74547400	50200	50200	50200	50200	0
283	20231106	151800	74547400	50200	50200	50200	50200	0
284	20231106	151700	74547400	50200	50200	50200	50200	0
285	20231106	151600	74547400	50200	50100	50200	50000	62
286	20231106	151500	71445100	50200	50200	50200	50200	0
287	20231106	151400	71445100	50200	50200	50200	50200	1
288	20231106	151300	71394900	50200	50200	50200	50200	0
289	20231106	151200	71394900	50200	50200	50200	50200	2
290	20231106	151100	71294500	50300	50300	50300	50300	1
291	20231106	151000	71244200	50300	50300	50300	50300	0
292	20231106	150900	71244200	50300	50300	50300	50300	0
293	20231106	150800	71244200	50300	50300	50300	50300	0
294	20231106	150700	71244200	50300	50300	50300	50300	0
295	20231106	150600	71244200	50300	50300	50300	50300	3
296	20231106	150500	71093300	50100	50100	50100	50100	0
297	20231106	150400	71093300	50100	50100	50100	50100	0
298	20231106	150300	71093300	50100	50100	50100	50100	0
299	20231106	150200	71093300	50100	50100	50100	50100	0
300	20231106	150100	71093300	50100	50100	50100	50100	0
301	20231106	150000	71093300	50100	50100	50100	50100	10
302	20231106	145900	70592300	50300	50300	50300	50300	0
303	20231106	145800	70592300	50300	50300	50300	50300	0
304	20231106	145700	70592300	50300	50300	50300	50300	0
305	20231106	145600	70592300	50300	50300	50300	50300	0
306	20231106	145500	70592300	50300	50300	50300	50300	0
307	20231106	145400	70592300	50300	50300	50300	50300	0
308	20231106	145300	70592300	50300	50300	50300	50300	0
309	20231106	145200	70592300	50300	50300	50300	50300	0
310	20231106	145100	70592300	50300	50300	50300	50300	0
311	20231106	145000	70592300	50300	50300	50300	50300	0
312	20231106	144900	70592300	50300	50300	50300	50300	0
313	20231106	144800	70592300	50300	50300	50300	50300	1
314	20231106	144700	70542000	50300	50300	50300	50300	0
315	20231106	144600	70542000	50300	50300	50300	50300	0
316	20231106	144500	70542000	50300	50300	50300	50300	0
317	20231106	144400	70542000	50300	50300	50300	50300	0
318	20231106	144300	70542000	50300	50300	50300	50300	0
319	20231106	144200	70542000	50300	50300	50300	50300	0
320	20231106	144100	70542000	50300	50300	50300	50300	0
321	20231106	144000	70542000	50300	50300	50300	50300	0
322	20231106	143900	70542000	50300	50300	50300	50300	1
323	20231106	143800	70491700	50100	50100	50100	50100	0
324	20231106	143700	70491700	50100	50100	50100	50100	0
325	20231106	143600	70491700	50100	50100	50100	50100	0
326	20231106	143500	70491700	50100	50100	50100	50100	0
327	20231106	143400	70491700	50100	50100	50100	50100	0
328	20231106	143300	70491700	50100	50100	50100	50100	0
329	20231106	143200	70491700	50100	50100	50100	50100	0
330	20231106	143100	70491700	50100	50100	50100	50100	0
331	20231106	143000	70491700	50100	50100	50100	50100	3
332	20231106	142900	70341400	50100	50100	50100	50100	4
333	20231106	142800	70141000	50100	50100	50100	50100	3
334	20231106	142700	69990700	50100	50100	50100	50100	6
335	20231106	142600	69690100	50200	50200	50200	50200	10
336	20231106	142500	69188100	50100	50100	50100	50100	3
337	20231106	142400	69037800	50100	50200	50200	50100	4
338	20231106	142300	68837300	50200	50100	50200	50100	31
339	20231106	142200	67283800	50100	50100	50100	50100	3
340	20231106	142100	67133500	50100	50100	50100	50100	6
341	20231106	142000	66832900	50100	50100	50100	50100	2
342	20231106	141900	66732700	50100	50100	50100	50100	3
343	20231106	141800	66582400	50100	50200	50200	50100	5
344	20231106	141700	66331700	50200	50200	50200	50200	3
345	20231106	141600	66181100	50200	50200	50200	50200	3
346	20231106	141500	66030500	50200	50200	50200	50200	6
347	20231106	141400	65729300	50200	50200	50200	50200	3
348	20231106	141300	65578700	50200	50200	50200	50200	2
349	20231106	141200	65478300	50200	50200	50200	50200	6
350	20231106	141100	65177100	50200	50200	50200	50200	3
351	20231106	141000	65026500	50200	50200	50200	50200	3
352	20231106	140900	64875900	50200	50200	50300	50200	7
353	20231106	140800	64524400	50200	50300	50300	50200	6
354	20231106	140700	64222900	50200	50200	50200	50200	2
355	20231106	140600	64122500	50200	50200	50200	50200	6
356	20231106	140500	63821300	50200	50300	50300	50200	8
357	20231106	140400	63419200	50200	50200	50200	50200	3
358	20231106	140300	63268600	50300	50300	50300	50300	7
359	20231106	140200	62916500	50300	50300	50300	50300	0
360	20231106	140100	62916500	50300	50300	50300	50300	0
361	20231106	140000	62916500	50300	50300	50300	50300	0
362	20231106	135900	62916500	50300	50300	50300	50300	0
363	20231106	135800	62916500	50300	50300	50300	50300	0
364	20231106	135700	62916500	50300	50300	50300	50300	0
365	20231106	135600	62916500	50300	50300	50300	50300	0
366	20231106	135500	62916500	50300	50300	50300	50300	4
367	20231106	135400	62715300	50300	50300	50300	50300	1
368	20231106	135300	62665000	50300	50300	50300	50300	0
369	20231106	135200	62665000	50300	50300	50300	50300	0
370	20231106	135100	62665000	50300	50300	50300	50300	0
371	20231106	135000	62665000	50300	50300	50300	50300	0
372	20231106	134900	62665000	50300	50300	50300	50300	0
373	20231106	134800	62665000	50300	50300	50300	50300	0
374	20231106	134700	62665000	50300	50300	50300	50300	0
375	20231106	134600	62665000	50300	50300	50300	50300	0
376	20231106	134500	62665000	50300	50300	50300	50300	0
377	20231106	134400	62665000	50300	50300	50300	50300	0
378	20231106	134300	62665000	50300	50300	50300	50300	0
379	20231106	134200	62665000	50300	50300	50300	50300	0
380	20231106	134100	62665000	50300	50300	50300	50300	0
381	20231106	134000	62665000	50300	50300	50300	50300	0
382	20231106	133900	62665000	50300	50300	50300	50300	0
383	20231106	133800	62665000	50300	50300	50300	50300	1
384	20231106	133700	62614700	50300	50300	50300	50300	9
385	20231106	133600	62162000	50300	50300	50300	50300	7
386	20231106	133500	61809900	50300	50300	50300	50300	0
387	20231106	133400	61809900	50300	50300	50300	50300	6
388	20231106	133300	61508100	50300	50300	50300	50300	0
389	20231106	133200	61508100	50300	50300	50300	50300	0
390	20231106	133100	61508100	50300	50300	50300	50300	7
391	20231106	133000	61156000	50300	50300	50300	50300	0
392	20231106	132900	61156000	50300	50300	50300	50300	11
393	20231106	132800	60602700	50300	50300	50300	50300	0
394	20231106	132700	60602700	50300	50300	50300	50300	0
395	20231106	132600	60602700	50300	50300	50300	50300	9
396	20231106	132500	60150000	50300	50300	50300	50300	0
397	20231106	132400	60150000	50300	50300	50300	50300	11
398	20231106	132300	59596700	50300	50300	50300	50300	0
399	20231106	132200	59596700	50300	50300	50300	50300	0
400	20231106	132100	59596700	50300	50300	50300	50300	8
401	20231106	132000	59194300	50300	50300	50300	50300	0
402	20231106	131900	59194300	50300	50300	50300	50300	11
403	20231106	131800	58641000	50300	50300	50300	50300	0
404	20231106	131700	58641000	50300	50300	50300	50300	9
405	20231106	131600	58188300	50300	50300	50300	50300	0
406	20231106	131500	58188300	50300	50300	50300	50300	0
407	20231106	131400	58188300	50300	50300	50300	50300	11
408	20231106	131300	57635000	50300	50300	50300	50300	0
409	20231106	131200	57635000	50300	50400	50400	50300	17
410	20231106	131100	56779000	50400	50400	50400	50400	0
411	20231106	131000	56779000	50400	50400	50400	50400	0
412	20231106	130900	56779000	50400	50400	50400	50400	1
413	20231106	130800	56728600	50400	50400	50400	50400	0
414	20231106	130700	56728600	50400	50400	50400	50300	16
415	20231106	130600	55922900	50400	50400	50400	50400	0
416	20231106	130500	55922900	50400	50400	50400	50400	2
417	20231106	130400	55822100	50400	50400	50400	50400	0
418	20231106	130300	55822100	50400	50400	50400	50400	0
419	20231106	130200	55822100	50400	50400	50400	50400	14
420	20231106	130100	55116500	50400	50400	50400	50400	0
421	20231106	130000	55116500	50400	50400	50400	50400	5
422	20231106	125900	54864500	50400	50400	50400	50400	0
423	20231106	125800	54864500	50400	50400	50400	50400	0
424	20231106	125700	54864500	50400	50400	50400	50400	9
425	20231106	125600	54410900	50400	50400	50400	50400	0
426	20231106	125500	54410900	50400	50400	50400	50400	11
427	20231106	125400	53856500	50400	50400	50400	50400	0
428	20231106	125300	53856500	50400	50400	50400	50400	0
429	20231106	125200	53856500	50400	50400	50400	50400	9
430	20231106	125100	53402900	50400	50400	50400	50400	0
431	20231106	125000	53402900	50400	50400	50400	50400	12
432	20231106	124900	52798100	50400	50400	50400	50400	0
433	20231106	124800	52798100	50400	50400	50400	50400	8
434	20231106	124700	52394900	50500	50500	50500	50500	0
435	20231106	124600	52394900	50500	50500	50500	50500	1
436	20231106	124500	52344400	50400	50400	50400	50400	27
437	20231106	124400	50983600	50400	50400	50400	50400	0
438	20231106	124300	50983600	50400	50400	50400	50400	9
439	20231106	124200	50530000	50400	50400	50400	50400	0
440	20231106	124100	50530000	50400	50400	50400	50400	1
441	20231106	124000	50479600	50500	50500	50500	50500	1
442	20231106	123900	50429100	50800	50800	50800	50800	0
443	20231106	123800	50429100	50800	50800	50800	50800	0
444	20231106	123700	50429100	50800	50800	50800	50800	0
445	20231106	123600	50429100	50800	50800	50800	50800	0
446	20231106	123500	50429100	50800	50800	50800	50800	0
447	20231106	123400	50429100	50800	50500	50800	50500	26
448	20231106	123300	49112100	50400	50400	50400	50400	7
449	20231106	123200	48759300	50500	50500	50500	50500	3
450	20231106	123100	48607800	50400	50400	50400	50400	13
451	20231106	123000	47952600	50400	50400	50400	50400	0
452	20231106	122900	47952600	50400	50400	50400	50400	0
453	20231106	122800	47952600	50400	50400	50400	50400	7
454	20231106	122700	47599800	50500	50500	50500	50500	0
455	20231106	122600	47599800	50500	50500	50500	50500	2
456	20231106	122500	47498800	50500	50500	50500	50500	0
457	20231106	122400	47498800	50500	50500	50500	50500	0
458	20231106	122300	47498800	50500	50500	50500	50500	21
459	20231106	122200	46438300	50500	50500	50500	50500	0
460	20231106	122100	46438300	50500	50500	50500	50500	11
461	20231106	122000	45882800	50500	50500	50500	50500	0
462	20231106	121900	45882800	50500	50500	50500	50500	8
463	20231106	121800	45478800	50500	50500	50500	50500	0
464	20231106	121700	45478800	50500	50500	50500	50500	0
465	20231106	121600	45478800	50500	50500	50500	50500	10
466	20231106	121500	44973800	50500	50500	50500	50500	0
467	20231106	121400	44973800	50500	50500	50500	50500	10
468	20231106	121300	44468800	50500	50500	50500	50500	0
469	20231106	121200	44468800	50500	50500	50500	50500	0
470	20231106	121100	44468800	50500	50500	50500	50500	12
471	20231106	121000	43862800	50500	50500	50500	50500	0
472	20231106	120900	43862800	50500	50500	50500	50500	7
473	20231106	120800	43509300	50500	50500	50500	50500	0
474	20231106	120700	43509300	50500	50500	50500	50500	11
475	20231106	120600	42953800	50500	50500	50500	50500	0
476	20231106	120500	42953800	50500	50500	50500	50500	0
477	20231106	120400	42953800	50500	50500	50500	50500	9
478	20231106	120300	42499300	50600	50600	50600	50600	2
479	20231106	120200	42398100	50600	50600	50600	50600	7
480	20231106	120100	42043900	50600	50600	50600	50600	0
481	20231106	120000	42043900	50600	50600	50600	50600	0
482	20231106	115900	42043900	50600	50600	50600	50600	7
483	20231106	115800	41689700	50600	50600	50600	50600	0
484	20231106	115700	41689700	50600	50600	50600	50600	11
485	20231106	115600	41133100	50600	50600	50600	50600	0
486	20231106	115500	41133100	50600	50600	50600	50600	20
487	20231106	115400	40121100	50600	50600	50600	50600	8
488	20231106	115300	39716300	50600	50600	50600	50600	0
489	20231106	115200	39716300	50600	50600	50600	50600	12
490	20231106	115100	39109100	50600	50600	50600	50600	0
491	20231106	115000	39109100	50600	50600	50600	50600	8
492	20231106	114900	38704300	50600	50600	50600	50600	0
493	20231106	114800	38704300	50600	50600	50600	50600	0
494	20231106	114700	38704300	50600	50600	50600	50600	13
495	20231106	114600	38046500	50600	50600	50600	50600	0
496	20231106	114500	38046500	50600	50600	50600	50600	7
497	20231106	114400	37692300	50600	50600	50600	50600	10
498	20231106	114300	37186300	50600	50600	50600	50600	0
499	20231106	114200	37186300	50600	50600	50600	50600	50
500	20231106	114100	34656300	50600	50600	50600	50600	0
501	20231106	114000	34656300	50600	50600	50600	50600	9
502	20231106	113900	34200900	50700	50700	50700	50700	0
503	20231106	113800	34200900	50700	50700	50700	50700	2
504	20231106	113700	34099500	50600	50600	50600	50600	0
505	20231106	113600	34099500	50600	50600	50600	50600	0
506	20231106	113500	34099500	50600	50600	50600	50600	8
507	20231106	113400	33694700	50600	50600	50600	50600	0
508	20231106	113300	33694700	50600	50600	50600	50600	12
509	20231106	113200	33087500	50600	50600	50600	50600	0
510	20231106	113100	33087500	50600	50600	50600	50600	0
511	20231106	113000	33087500	50600	50600	50600	50600	7
512	20231106	112900	32733300	50600	50600	50600	50600	0
513	20231106	112800	32733300	50600	50600	50600	50600	11
514	20231106	112700	32176700	50600	50600	50600	50600	0
515	20231106	112600	32176700	50600	50600	50600	50600	1
516	20231106	112500	32126100	50600	50600	50600	50600	9
517	20231106	112400	31670700	50600	50600	50600	50600	0
518	20231106	112300	31670700	50600	50600	50600	50600	13
519	20231106	112200	31012900	50700	50700	50700	50700	0
520	20231106	112100	31012900	50700	50700	50700	50700	11
521	20231106	112000	30455200	50700	50700	50700	50700	0
522	20231106	111900	30455200	50700	50700	50700	50700	4
523	20231106	111800	30252400	50700	50700	50700	50700	9
524	20231106	111700	29796100	50700	50700	50700	50700	70
525	20231106	111600	26247100	50700	50700	50700	50700	0
526	20231106	111500	26247100	50700	50700	50700	50700	0
527	20231106	111400	26247100	50700	50700	50700	50700	7
528	20231106	111300	25892200	50700	50700	50700	50700	0
529	20231106	111200	25892200	50700	50700	50700	50700	0
530	20231106	111100	25892200	50700	50700	50700	50700	0
531	20231106	111000	25892200	50700	50700	50700	50700	0
532	20231106	110900	25892200	50700	50700	50700	50700	0
533	20231106	110800	25892200	50700	50700	50700	50700	0
534	20231106	110700	25892200	50700	50700	50700	50700	0
535	20231106	110600	25892200	50700	50700	50700	50700	0
536	20231106	110500	25892200	50700	50700	50700	50700	0
537	20231106	110400	25892200	50700	50700	50700	50700	1
538	20231106	110300	25841500	50700	50700	50700	50700	0
539	20231106	110200	25841500	50700	50700	50700	50700	0
540	20231106	110100	25841500	50700	50700	50700	50700	3
541	20231106	110000	25689400	50600	50600	50600	50600	0
542	20231106	105900	25689400	50600	50600	50600	50600	0
543	20231106	105800	25689400	50600	50600	50600	50600	0
544	20231106	105700	25689400	50600	50600	50600	50600	0
545	20231106	105600	25689400	50600	50600	50600	50600	0
546	20231106	105500	25689400	50600	50600	50600	50600	0
547	20231106	105400	25689400	50600	50600	50600	50600	0
548	20231106	105300	25689400	50600	50600	50600	50600	0
549	20231106	105200	25689400	50600	50600	50600	50600	0
550	20231106	105100	25689400	50600	50600	50600	50600	0
551	20231106	105000	25689400	50600	50600	50600	50600	0
552	20231106	104900	25689400	50600	50600	50600	50600	0
553	20231106	104800	25689400	50600	50600	50600	50600	0
554	20231106	104700	25689400	50600	50600	50600	50600	0
555	20231106	104600	25689400	50600	50600	50600	50600	0
556	20231106	104500	25689400	50600	50600	50600	50600	0
557	20231106	104400	25689400	50600	50600	50600	50600	0
558	20231106	104300	25689400	50600	50600	50600	50600	0
559	20231106	104200	25689400	50600	50600	50600	50600	0
560	20231106	104100	25689400	50600	50600	50600	50600	0
561	20231106	104000	25689400	50600	50600	50600	50600	0
562	20231106	103900	25689400	50600	50600	50600	50600	1
563	20231106	103800	25638800	50800	50700	50800	50700	7
564	20231106	103700	25283500	50700	50700	50700	50700	0
565	20231106	103600	25283500	50700	50700	50700	50700	1
566	20231106	103500	25232800	50700	50700	50700	50700	0
567	20231106	103400	25232800	50700	50700	50700	50700	0
568	20231106	103300	25232800	50700	50700	50700	50700	0
569	20231106	103200	25232800	50700	50700	50700	50700	0
570	20231106	103100	25232800	50700	50700	50700	50700	0
571	20231106	103000	25232800	50700	50700	50700	50700	0
572	20231106	102900	25232800	50700	50700	50700	50700	0
573	20231106	102800	25232800	50700	50700	50700	50700	50
574	20231106	102700	22697800	50600	50600	50600	50600	0
575	20231106	102600	22697800	50600	50600	50600	50600	0
576	20231106	102500	22697800	50600	50600	50600	50600	0
577	20231106	102400	22697800	50600	50600	50600	50600	1
578	20231106	102300	22647200	50600	50600	50600	50600	0
579	20231106	102200	22647200	50600	50600	50600	50600	0
580	20231106	102100	22647200	50600	50600	50600	50600	0
581	20231106	102000	22647200	50600	50600	50600	50600	0
582	20231106	101900	22647200	50600	50600	50600	50600	9
583	20231106	101800	22191800	50700	50700	50700	50700	100
584	20231106	101700	17121800	50700	50700	50700	50700	0
585	20231106	101600	17121800	50700	50700	50700	50700	0
586	20231106	101500	17121800	50700	50700	50700	50700	0
587	20231106	101400	17121800	50700	50700	50700	50700	0
588	20231106	101300	17121800	50700	50700	50700	50700	0
589	20231106	101200	17121800	50700	50700	50700	50700	30
590	20231106	101100	15600800	50700	50700	50700	50700	0
591	20231106	101000	15600800	50700	50700	50700	50700	0
592	20231106	100900	15600800	50700	50700	50700	50700	0
593	20231106	100800	15600800	50700	50700	50700	50700	0
594	20231106	100700	15600800	50700	50700	50700	50700	0
595	20231106	100600	15600800	50700	50700	50700	50700	0
596	20231106	100500	15600800	50700	50700	50700	50700	0
597	20231106	100400	15600800	50700	50700	50700	50700	0
598	20231106	100300	15600800	50700	50700	50700	50700	0
599	20231106	100200	15600800	50700	50700	50700	50700	0
600	20231106	100100	15600800	50700	50700	50700	50700	0
601	20231106	100000	15600800	50700	50700	50700	50700	0
602	20231106	095900	15600800	50700	50700	50700	50700	0
603	20231106	095800	15600800	50700	50700	50700	50700	4
604	20231106	095700	15398000	50700	50700	50700	50700	42
605	20231106	095600	13268600	50700	50700	50700	50700	0
606	20231106	095500	13268600	50700	50700	50700	50700	0
607	20231106	095400	13268600	50700	50700	50700	50700	0
608	20231106	095300	13268600	50700	50700	50700	50700	0
609	20231106	095200	13268600	50700	50700	50700	50700	0
610	20231106	095100	13268600	50700	50700	50700	50700	0
611	20231106	095000	13268600	50700	50700	50700	50700	5
612	20231106	094900	13015100	50700	50700	50700	50700	10
613	20231106	094800	12508100	50600	50600	50600	50600	0
614	20231106	094700	12508100	50600	50600	50600	50600	50
615	20231106	094600	9978100	50700	50700	50700	50700	0
616	20231106	094500	9978100	50700	50700	50700	50700	0
617	20231106	094400	9978100	50700	50700	50700	50700	0
618	20231106	094300	9978100	50700	50700	50700	50700	0
619	20231106	094200	9978100	50700	50700	50700	50700	0
620	20231106	094100	9978100	50700	50700	50700	50700	0
621	20231106	094000	9978100	50700	50700	50700	50700	50
622	20231106	093900	7443100	50600	50600	50600	50600	0
623	20231106	093800	7443100	50600	50600	50600	50600	0
624	20231106	093700	7443100	50600	50600	50600	50600	0
625	20231106	093600	7443100	50600	50600	50600	50600	0
626	20231106	093500	7443100	50600	50600	50600	50600	7
627	20231106	093400	7088900	50700	50700	50700	50700	0
628	20231106	093300	7088900	50700	50700	50700	50700	0
629	20231106	093200	7088900	50700	50700	50700	50700	0
630	20231106	093100	7088900	50700	50700	50700	50700	1
631	20231106	093000	7038200	50600	50600	50600	50600	0
632	20231106	092900	7038200	50600	50600	50600	50600	0
633	20231106	092800	7038200	50600	50600	50600	50600	0
634	20231106	092700	7038200	50600	50600	50600	50600	0
635	20231106	092600	7038200	50600	50600	50600	50600	1
636	20231106	092500	6987600	50700	50700	50700	50700	0
637	20231106	092400	6987600	50700	50700	50700	50700	0
638	20231106	092300	6987600	50700	50700	50700	50700	70
639	20231106	092200	3438600	50600	50600	50600	50600	0
640	20231106	092100	3438600	50600	50600	50600	50600	0
641	20231106	092000	3438600	50600	50600	50600	50600	0
642	20231106	091900	3438600	50600	50600	50600	50600	1
643	20231106	091800	3388000	50600	50600	50600	50600	0
644	20231106	091700	3388000	50600	50600	50600	50600	4
645	20231106	091600	3185600	50600	50600	50600	50600	0
646	20231106	091500	3185600	50600	50600	50600	50600	0
647	20231106	091400	3185600	50600	50600	50600	50600	0
648	20231106	091300	3185600	50600	50600	50600	50600	1
649	20231106	091200	3135000	50700	50700	50700	50700	0
650	20231106	091100	3135000	50700	50700	50700	50700	0
651	20231106	091000	3135000	50700	50700	50700	50700	0
652	20231106	090900	3135000	50700	50700	50700	50700	0
653	20231106	090800	3135000	50700	50700	50700	50700	1
654	20231106	090700	3084300	50700	50700	50700	50700	2
655	20231106	090600	2982900	50600	50600	50600	50600	1
656	20231106	090500	2932300	50600	50500	50600	50500	35
657	20231106	090400	1161400	50400	50400	50400	50400	0
658	20231106	090300	1161400	50400	50400	50400	50400	5
659	20231106	090200	909400	50400	50400	50400	50400	2
660	20231106	090100	808600	50400	50400	50400	50400	0
661	20231106	090000	808600	50400	50600	50600	50400	16