KissMeData/016800/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	190200	72614200	29300	29300	29300	29300	12
3	20231114	190100	72614200	29300	29300	29300	29300	0
4	20231114	190000	72614200	29300	29300	29300	29300	0
5	20231114	185900	72614200	29300	29300	29300	29300	0
6	20231114	185800	72614200	29300	29300	29300	29300	0
7	20231114	185700	72614200	29300	29300	29300	29300	0
8	20231114	185600	72614200	29300	29300	29300	29300	0
9	20231114	185500	72614200	29300	29300	29300	29300	0
10	20231114	185400	72614200	29300	29300	29300	29300	0
11	20231114	185300	72614200	29300	29300	29300	29300	0
12	20231114	185200	72614200	29300	29300	29300	29300	0
13	20231114	185100	72614200	29300	29300	29300	29300	0
14	20231114	185000	72614200	29300	29300	29300	29300	0
15	20231114	184900	72614200	29300	29300	29300	29300	0
16	20231114	184800	72614200	29300	29300	29300	29300	0
17	20231114	184700	72614200	29300	29300	29300	29300	0
18	20231114	184600	72614200	29300	29300	29300	29300	0
19	20231114	184500	72614200	29300	29300	29300	29300	0
20	20231114	184400	72614200	29300	29300	29300	29300	0
21	20231114	184300	72614200	29300	29300	29300	29300	0
22	20231114	184200	72614200	29300	29300	29300	29300	0
23	20231114	184100	72614200	29300	29300	29300	29300	0
24	20231114	184000	72614200	29300	29300	29300	29300	0
25	20231114	183900	72614200	29300	29300	29300	29300	0
26	20231114	183800	72614200	29300	29300	29300	29300	0
27	20231114	183700	72614200	29300	29300	29300	29300	0
28	20231114	183600	72614200	29300	29300	29300	29300	0
29	20231114	183500	72614200	29300	29300	29300	29300	0
30	20231114	183400	72614200	29300	29300	29300	29300	0
31	20231114	183300	72614200	29300	29300	29300	29300	0
32	20231114	183200	72614200	29300	29300	29300	29300	12
33	20231114	183100	72614200	29300	29300	29300	29300	0
34	20231114	183000	72614200	29300	29300	29300	29300	0
35	20231114	182900	72614200	29300	29300	29300	29300	0
36	20231114	182800	72614200	29300	29300	29300	29300	0
37	20231114	182700	72614200	29300	29300	29300	29300	0
38	20231114	182600	72614200	29300	29300	29300	29300	0
39	20231114	182500	72614200	29300	29300	29300	29300	0
40	20231114	182400	72614200	29300	29300	29300	29300	0
41	20231114	182300	72614200	29300	29300	29300	29300	0
42	20231114	182200	72614200	29300	29300	29300	29300	0
43	20231114	182100	72614200	29300	29300	29300	29300	0
44	20231114	182000	72614200	29300	29300	29300	29300	0
45	20231114	181900	72614200	29300	29300	29300	29300	0
46	20231114	181800	72614200	29300	29300	29300	29300	0
47	20231114	181700	72614200	29300	29300	29300	29300	0
48	20231114	181600	72614200	29300	29300	29300	29300	0
49	20231114	181500	72614200	29300	29300	29300	29300	0
50	20231114	181400	72614200	29300	29300	29300	29300	0
51	20231114	181300	72614200	29300	29300	29300	29300	0
52	20231114	181200	72614200	29300	29300	29300	29300	0
53	20231114	181100	72614200	29300	29300	29300	29300	0
54	20231114	181000	72614200	29300	29300	29300	29300	0
55	20231114	180900	72614200	29300	29300	29300	29300	0
56	20231114	180800	72614200	29300	29300	29300	29300	0
57	20231114	180700	72614200	29300	29300	29300	29300	0
58	20231114	180600	72614200	29300	29300	29300	29300	0
59	20231114	180500	72614200	29300	29300	29300	29300	0
60	20231114	180400	72614200	29300	29300	29300	29300	0
61	20231114	180300	72614200	29300	29300	29300	29300	0
62	20231114	180200	72614200	29300	29300	29300	29300	12
63	20231114	180100	72614200	29300	29300	29300	29300	0
64	20231114	180000	72614200	29300	29300	29300	29300	0
65	20231114	175900	72614200	29300	29300	29300	29300	0
66	20231114	175800	72614200	29300	29300	29300	29300	0
67	20231114	175700	72614200	29300	29300	29300	29300	0
68	20231114	175600	72614200	29300	29300	29300	29300	0
69	20231114	175500	72614200	29300	29300	29300	29300	0
70	20231114	175400	72614200	29300	29300	29300	29300	0
71	20231114	175300	72614200	29300	29300	29300	29300	0
72	20231114	175200	72614200	29300	29300	29300	29300	0
73	20231114	175100	72614200	29300	29300	29300	29300	0
74	20231114	175000	72614200	29300	29300	29300	29300	0
75	20231114	174900	72614200	29300	29300	29300	29300	0
76	20231114	174800	72614200	29300	29300	29300	29300	0
77	20231114	174700	72614200	29300	29300	29300	29300	0
78	20231114	174600	72614200	29300	29300	29300	29300	0
79	20231114	174500	72614200	29300	29300	29300	29300	0
80	20231114	174400	72614200	29300	29300	29300	29300	0
81	20231114	174300	72614200	29300	29300	29300	29300	0
82	20231114	174200	72614200	29300	29300	29300	29300	0
83	20231114	174100	72614200	29300	29300	29300	29300	0
84	20231114	174000	72614200	29300	29300	29300	29300	0
85	20231114	173900	72614200	29300	29300	29300	29300	0
86	20231114	173800	72614200	29300	29300	29300	29300	0
87	20231114	173700	72614200	29300	29300	29300	29300	0
88	20231114	173600	72614200	29300	29300	29300	29300	0
89	20231114	173500	72614200	29300	29300	29300	29300	0
90	20231114	173400	72614200	29300	29300	29300	29300	0
91	20231114	173300	72614200	29300	29300	29300	29300	0
92	20231114	173200	72614200	29300	29300	29300	29300	12
93	20231114	173100	72614200	29300	29300	29300	29300	0
94	20231114	173000	72614200	29300	29300	29300	29300	0
95	20231114	172900	72614200	29300	29300	29300	29300	0
96	20231114	172800	72614200	29300	29300	29300	29300	0
97	20231114	172700	72614200	29300	29300	29300	29300	0
98	20231114	172600	72614200	29300	29300	29300	29300	0
99	20231114	172500	72614200	29300	29300	29300	29300	0
100	20231114	172400	72614200	29300	29300	29300	29300	0
101	20231114	172300	72614200	29300	29300	29300	29300	0
102	20231114	172200	72614200	29300	29300	29300	29300	0
103	20231114	172100	72614200	29300	29300	29300	29300	0
104	20231114	172000	72614200	29300	29300	29300	29300	0
105	20231114	171900	72614200	29300	29300	29300	29300	0
106	20231114	171800	72614200	29300	29300	29300	29300	0
107	20231114	171700	72614200	29300	29300	29300	29300	0
108	20231114	171600	72614200	29300	29300	29300	29300	0
109	20231114	171500	72614200	29300	29300	29300	29300	0
110	20231114	171400	72614200	29300	29300	29300	29300	0
111	20231114	171300	72614200	29300	29300	29300	29300	0
112	20231114	171200	72614200	29300	29300	29300	29300	0
113	20231114	171100	72614200	29300	29300	29300	29300	0
114	20231114	171000	72614200	29300	29300	29300	29300	0
115	20231114	170900	72614200	29300	29300	29300	29300	0
116	20231114	170800	72614200	29300	29300	29300	29300	0
117	20231114	170700	72614200	29300	29300	29300	29300	0
118	20231114	170600	72614200	29300	29300	29300	29300	0
119	20231114	170500	72614200	29300	29300	29300	29300	0
120	20231114	170400	72614200	29300	29300	29300	29300	0
121	20231114	170300	72614200	29300	29300	29300	29300	0
122	20231114	170200	72614200	29300	29300	29300	29300	12
123	20231114	170100	72614200	29300	29300	29300	29300	0
124	20231114	170000	72614200	29300	29300	29300	29300	0
125	20231114	165900	72614200	29300	29300	29300	29300	0
126	20231114	165800	72614200	29300	29300	29300	29300	0
127	20231114	165700	72614200	29300	29300	29300	29300	0
128	20231114	165600	72614200	29300	29300	29300	29300	0
129	20231114	165500	72614200	29300	29300	29300	29300	0
130	20231114	165400	72614200	29300	29300	29300	29300	0
131	20231114	165300	72614200	29300	29300	29300	29300	0
132	20231114	165200	72614200	29300	29300	29300	29300	0
133	20231114	165100	72614200	29300	29300	29300	29300	0
134	20231114	165000	72614200	29300	29300	29300	29300	0
135	20231114	164900	72614200	29300	29300	29300	29300	0
136	20231114	164800	72614200	29300	29300	29300	29300	0
137	20231114	164700	72614200	29300	29300	29300	29300	0
138	20231114	164600	72614200	29300	29300	29300	29300	0
139	20231114	164500	72614200	29300	29300	29300	29300	0
140	20231114	164400	72614200	29300	29300	29300	29300	0
141	20231114	164300	72614200	29300	29300	29300	29300	0
142	20231114	164200	72614200	29300	29300	29300	29300	0
143	20231114	164100	72614200	29300	29300	29300	29300	0
144	20231114	164000	72614200	29300	29300	29300	29300	0
145	20231114	163900	72614200	29300	29300	29300	29300	0
146	20231114	163800	72614200	29300	29300	29300	29300	0
147	20231114	163700	72614200	29300	29300	29300	29300	0
148	20231114	163600	72614200	29300	29300	29300	29300	0
149	20231114	163500	72614200	29300	29300	29300	29300	0
150	20231114	163400	72614200	29300	29300	29300	29300	0
151	20231114	163300	72614200	29300	29300	29300	29300	0
152	20231114	163200	72614200	29300	29300	29300	29300	12
153	20231114	163100	72614200	29300	29300	29300	29300	0
154	20231114	163000	72614200	29300	29300	29300	29300	0
155	20231114	162900	72614200	29300	29300	29300	29300	0
156	20231114	162800	72614200	29300	29300	29300	29300	0
157	20231114	162700	72614200	29300	29300	29300	29300	0
158	20231114	162600	72614200	29300	29300	29300	29300	0
159	20231114	162500	72614200	29300	29300	29300	29300	0
160	20231114	162400	72614200	29300	29300	29300	29300	0
161	20231114	162300	72614200	29300	29300	29300	29300	0
162	20231114	162200	72614200	29300	29300	29300	29300	0
163	20231114	162100	72614200	29300	29300	29300	29300	0
164	20231114	162000	72614200	29300	29300	29300	29300	0
165	20231114	161900	72614200	29300	29300	29300	29300	0
166	20231114	161800	72614200	29300	29300	29300	29300	0
167	20231114	161700	72614200	29300	29300	29300	29300	0
168	20231114	161600	72614200	29300	29300	29300	29300	0
169	20231114	161500	72614200	29300	29300	29300	29300	0
170	20231114	161400	72614200	29300	29300	29300	29300	0
171	20231114	161300	72614200	29300	29300	29300	29300	0
172	20231114	161200	72614200	29300	29300	29300	29300	0
173	20231114	161100	72614200	29300	29300	29300	29300	0
174	20231114	161000	72614200	29300	29300	29300	29300	0
175	20231114	160900	72614200	29300	29300	29300	29300	0
176	20231114	160800	72614200	29300	29300	29300	29300	0
177	20231114	160700	72614200	29300	29300	29300	29300	0
178	20231114	160600	72614200	29300	29300	29300	29300	0
179	20231114	160500	72614200	29300	29300	29300	29300	0
180	20231114	160400	72614200	29300	29300	29300	29300	0
181	20231114	160300	72614200	29300	29300	29300	29300	0
182	20231114	160200	72614200	29300	29300	29300	29300	12
183	20231114	160100	72614200	29300	29300	29300	29300	0
184	20231114	160000	72614200	29300	29300	29300	29300	0
185	20231114	155900	72614200	29300	29300	29300	29300	0
186	20231114	155800	72614200	29300	29300	29300	29300	0
187	20231114	155700	72614200	29300	29300	29300	29300	0
188	20231114	155600	72614200	29300	29300	29300	29300	0
189	20231114	155500	72614200	29300	29300	29300	29300	0
190	20231114	155400	72614200	29300	29300	29300	29300	0
191	20231114	155300	72614200	29300	29300	29300	29300	0
192	20231114	155200	72614200	29300	29300	29300	29300	0
193	20231114	155100	72614200	29300	29300	29300	29300	0
194	20231114	155000	72614200	29300	29300	29300	29300	0
195	20231114	154900	72614200	29300	29300	29300	29300	0
196	20231114	154800	72614200	29300	29300	29300	29300	0
197	20231114	154700	72614200	29300	29300	29300	29300	0
198	20231114	154600	72614200	29300	29300	29300	29300	0
199	20231114	154500	72614200	29300	29300	29300	29300	0
200	20231114	154400	72614200	29300	29300	29300	29300	0
201	20231114	154300	72614200	29300	29300	29300	29300	0
202	20231114	154200	72614200	29300	29300	29300	29300	0
203	20231114	154100	72614200	29300	29300	29300	29300	0
204	20231114	154000	72614200	29300	29300	29300	29300	0
205	20231114	153900	72614200	29300	29300	29300	29300	0
206	20231114	153800	72614200	29300	29300	29300	29300	0
207	20231114	153700	72614200	29300	29300	29300	29300	0
208	20231114	153600	72614200	29300	29300	29300	29300	0
209	20231114	153500	72614200	29300	29300	29300	29300	0
210	20231114	153400	72614200	29300	29300	29300	29300	0
211	20231114	153300	72614200	29300	29300	29300	29300	0
212	20231114	153200	72614200	29300	29300	29300	29300	12
213	20231114	153100	72614200	29300	29300	29300	29300	0
214	20231114	153000	72614200	29300	29300	29300	29300	12
215	20231114	152900	72262600	29300	29300	29300	29300	0
216	20231114	152800	72262600	29300	29300	29300	29300	0
217	20231114	152700	72262600	29300	29300	29300	29300	0
218	20231114	152600	72262600	29300	29300	29300	29300	0
219	20231114	152500	72262600	29300	29300	29300	29300	0
220	20231114	152400	72262600	29300	29300	29300	29300	0
221	20231114	152300	72262600	29300	29300	29300	29300	0
222	20231114	152200	72262600	29300	29300	29300	29300	0
223	20231114	152100	72262600	29300	29300	29300	29300	0
224	20231114	152000	72262600	29300	29300	29300	29300	0
225	20231114	151900	72262600	29300	29250	29300	29250	3
226	20231114	151800	72174800	29250	29250	29250	29250	1
227	20231114	151700	72145550	29250	29250	29250	29250	1
228	20231114	151600	72116300	29250	29200	29300	29200	10
229	20231114	151500	71823550	29200	29150	29200	29100	103
230	20231114	151400	68821100	29100	29100	29100	29100	0
231	20231114	151300	68821100	29100	29100	29100	29100	2
232	20231114	151200	68762900	29100	29100	29100	29100	30
233	20231114	151100	67889900	29100	29150	29150	29100	23
234	20231114	151000	67219600	29100	29100	29100	29100	0
235	20231114	150900	67219600	29100	29100	29100	29100	2
236	20231114	150800	67161400	29100	29100	29100	29100	0
237	20231114	150700	67161400	29100	29100	29100	29100	3
238	20231114	150600	67074100	29100	29100	29100	29100	0
239	20231114	150500	67074100	29100	29100	29100	29100	2
240	20231114	150400	67015900	29100	29100	29100	29100	0
241	20231114	150300	67015900	29100	29100	29100	29100	3
242	20231114	150200	66928600	29100	29100	29100	29100	2
243	20231114	150100	66870400	29100	29100	29100	29100	4
244	20231114	150000	66754000	29150	29150	29200	29150	115
245	20231114	145900	63401650	29150	29150	29150	29150	2
246	20231114	145800	63343350	29200	29200	29200	29200	0
247	20231114	145700	63343350	29200	29200	29200	29200	0
248	20231114	145600	63343350	29200	29200	29200	29200	1
249	20231114	145500	63314150	29200	29200	29200	29200	8
250	20231114	145400	63080550	29200	29200	29200	29200	2
251	20231114	145300	63022150	29200	29200	29200	29200	0
252	20231114	145200	63022150	29200	29200	29200	29200	3
253	20231114	145100	62934550	29200	29200	29200	29200	0
254	20231114	145000	62934550	29200	29200	29200	29200	2
255	20231114	144900	62876150	29200	29200	29200	29200	0
256	20231114	144800	62876150	29200	29200	29200	29200	3
257	20231114	144700	62788550	29200	29200	29200	29200	0
258	20231114	144600	62788550	29200	29200	29200	29200	2
259	20231114	144500	62730150	29200	29200	29200	29200	0
260	20231114	144400	62730150	29200	29200	29200	29200	3
261	20231114	144300	62642550	29200	29200	29200	29200	0
262	20231114	144200	62642550	29200	29200	29200	29200	2
263	20231114	144100	62584150	29200	29200	29200	29200	0
264	20231114	144000	62584150	29200	29200	29200	29200	0
265	20231114	143900	62584150	29200	29200	29200	29200	3
266	20231114	143800	62496550	29200	29200	29200	29200	0
267	20231114	143700	62496550	29200	29200	29200	29200	2
268	20231114	143600	62438150	29200	29200	29200	29200	0
269	20231114	143500	62438150	29200	29200	29200	29200	3
270	20231114	143400	62350550	29200	29200	29200	29200	0
271	20231114	143300	62350550	29200	29200	29200	29200	2
272	20231114	143200	62292150	29200	29200	29200	29200	0
273	20231114	143100	62292150	29200	29200	29200	29200	3
274	20231114	143000	62204550	29200	29200	29200	29200	0
275	20231114	142900	62204550	29200	29200	29200	29200	3
276	20231114	142800	62116950	29200	29200	29200	29200	0
277	20231114	142700	62116950	29200	29200	29200	29200	2
278	20231114	142600	62058550	29200	29200	29200	29200	0
279	20231114	142500	62058550	29200	29200	29200	29200	3
280	20231114	142400	61970950	29200	29200	29200	29200	0
281	20231114	142300	61970950	29200	29200	29200	29200	2
282	20231114	142200	61912550	29200	29200	29200	29200	0
283	20231114	142100	61912550	29200	29200	29200	29200	0
284	20231114	142000	61912550	29200	29200	29200	29200	3
285	20231114	141900	61824950	29200	29200	29200	29200	0
286	20231114	141800	61824950	29200	29200	29200	29200	2
287	20231114	141700	61766550	29200	29200	29200	29200	0
288	20231114	141600	61766550	29200	29200	29200	29200	3
289	20231114	141500	61678950	29200	29200	29200	29200	0
290	20231114	141400	61678950	29200	29200	29200	29200	2
291	20231114	141300	61620550	29200	29200	29200	29200	0
292	20231114	141200	61620550	29200	29200	29200	29200	3
293	20231114	141100	61532950	29200	29200	29200	29200	0
294	20231114	141000	61532950	29200	29200	29200	29200	2
295	20231114	140900	61474550	29200	29200	29200	29200	0
296	20231114	140800	61474550	29200	29200	29200	29200	3
297	20231114	140700	61386950	29200	29200	29200	29200	0
298	20231114	140600	61386950	29200	29200	29200	29200	2
299	20231114	140500	61328550	29200	29200	29200	29200	0
300	20231114	140400	61328550	29200	29200	29200	29200	3
301	20231114	140300	61240950	29200	29200	29200	29200	0
302	20231114	140200	61240950	29200	29200	29200	29200	0
303	20231114	140100	61240950	29200	29200	29200	29200	2
304	20231114	140000	61182550	29200	29200	29200	29200	0
305	20231114	135900	61182550	29200	29200	29200	29200	3
306	20231114	135800	61094950	29200	29200	29200	29200	0
307	20231114	135700	61094950	29200	29200	29200	29200	3
308	20231114	135600	61007350	29200	29200	29200	29200	0
309	20231114	135500	61007350	29200	29200	29200	29200	2
310	20231114	135400	60948950	29200	29200	29200	29200	0
311	20231114	135300	60948950	29200	29200	29200	29200	3
312	20231114	135200	60861350	29200	29200	29200	29200	0
313	20231114	135100	60861350	29200	29200	29200	29200	2
314	20231114	135000	60802950	29200	29200	29200	29200	0
315	20231114	134900	60802950	29200	29200	29200	29200	3
316	20231114	134800	60715350	29200	29200	29200	29200	0
317	20231114	134700	60715350	29200	29200	29200	29200	2
318	20231114	134600	60656950	29200	29200	29200	29200	0
319	20231114	134500	60656950	29200	29200	29200	29200	3
320	20231114	134400	60569350	29200	29200	29200	29200	0
321	20231114	134300	60569350	29200	29200	29200	29200	0
322	20231114	134200	60569350	29200	29200	29200	29200	2
323	20231114	134100	60510950	29200	29200	29200	29200	0
324	20231114	134000	60510950	29200	29200	29200	29200	3
325	20231114	133900	60423350	29200	29200	29200	29200	0
326	20231114	133800	60423350	29200	29200	29200	29200	2
327	20231114	133700	60364950	29200	29200	29200	29200	0
328	20231114	133600	60364950	29200	29200	29200	29200	3
329	20231114	133500	60277350	29200	29200	29200	29200	0
330	20231114	133400	60277350	29200	29200	29200	29200	2
331	20231114	133300	60218950	29200	29200	29200	29200	0
332	20231114	133200	60218950	29200	29200	29200	29200	3
333	20231114	133100	60131350	29200	29200	29200	29200	0
334	20231114	133000	60131350	29200	29200	29200	29200	2
335	20231114	132900	60072950	29200	29200	29200	29200	0
336	20231114	132800	60072950	29200	29200	29200	29200	3
337	20231114	132700	59985350	29200	29200	29200	29200	0
338	20231114	132600	59985350	29200	29200	29200	29200	3
339	20231114	132500	59897750	29200	29200	29200	29200	0
340	20231114	132400	59897750	29200	29200	29200	29200	0
341	20231114	132300	59897750	29200	29200	29200	29200	2
342	20231114	132200	59839350	29200	29200	29200	29200	0
343	20231114	132100	59839350	29200	29200	29200	29200	3
344	20231114	132000	59751750	29200	29200	29200	29200	0
345	20231114	131900	59751750	29200	29200	29200	29200	2
346	20231114	131800	59693350	29200	29200	29200	29200	0
347	20231114	131700	59693350	29200	29200	29200	29200	3
348	20231114	131600	59605750	29200	29200	29200	29200	0
349	20231114	131500	59605750	29200	29200	29200	29200	2
350	20231114	131400	59547350	29200	29200	29200	29200	0
351	20231114	131300	59547350	29200	29200	29200	29200	3
352	20231114	131200	59459750	29250	29250	29250	29250	0
353	20231114	131100	59459750	29250	29250	29250	29250	2
354	20231114	131000	59401250	29200	29200	29200	29200	0
355	20231114	130900	59401250	29200	29200	29200	29200	3
356	20231114	130800	59313650	29200	29200	29200	29200	0
357	20231114	130700	59313650	29200	29200	29200	29200	2
358	20231114	130600	59255250	29200	29200	29200	29200	0
359	20231114	130500	59255250	29200	29200	29200	29200	0
360	20231114	130400	59255250	29200	29200	29200	29200	3
361	20231114	130300	59167650	29200	29200	29200	29200	0
362	20231114	130200	59167650	29200	29200	29200	29200	2
363	20231114	130100	59109250	29300	29300	29300	29300	0
364	20231114	130000	59109250	29300	29300	29300	29300	1
365	20231114	125900	59079950	29300	29300	29300	29300	0
366	20231114	125800	59079950	29300	29400	29400	29300	3
367	20231114	125700	58991950	29300	29300	29300	29300	1
368	20231114	125600	58962650	29300	29300	29300	29300	3
369	20231114	125500	58874750	29200	29200	29200	29200	0
370	20231114	125400	58874750	29200	29150	29200	29150	18
371	20231114	125300	58349300	29150	29150	29150	29150	0
372	20231114	125200	58349300	29150	29150	29150	29150	2
373	20231114	125100	58291000	29150	29150	29150	29150	0
374	20231114	125000	58291000	29150	29150	29150	29150	3
375	20231114	124900	58203550	29200	29200	29200	29200	0
376	20231114	124800	58203550	29200	29150	29200	29150	3
377	20231114	124700	58116050	29150	29150	29150	29150	0
378	20231114	124600	58116050	29150	29150	29150	29150	0
379	20231114	124500	58116050	29150	29150	29150	29150	3
380	20231114	124400	58028600	29200	29200	29200	29200	1
381	20231114	124300	57999400	29150	29150	29150	29150	2
382	20231114	124200	57941100	29150	29150	29150	29150	0
383	20231114	124100	57941100	29150	29150	29150	29150	3
384	20231114	124000	57853650	29150	29150	29150	29150	0
385	20231114	123900	57853650	29150	29150	29150	29150	2
386	20231114	123800	57795350	29200	29200	29200	29200	0
387	20231114	123700	57795350	29200	29150	29200	29150	4
388	20231114	123600	57678700	29200	29200	29200	29200	0
389	20231114	123500	57678700	29200	29100	29200	29100	59
390	20231114	123400	55961100	29100	29100	29100	29100	0
391	20231114	123300	55961100	29100	29100	29100	29100	3
392	20231114	123200	55873800	29100	29100	29100	29100	0
393	20231114	123100	55873800	29100	29100	29100	29100	2
394	20231114	123000	55815600	29100	29100	29100	29100	0
395	20231114	122900	55815600	29100	29100	29100	29100	3
396	20231114	122800	55728300	29100	29100	29100	29100	0
397	20231114	122700	55728300	29100	29100	29100	29100	0
398	20231114	122600	55728300	29100	29100	29100	29100	2
399	20231114	122500	55670100	29100	29100	29100	29100	0
400	20231114	122400	55670100	29100	29100	29100	29100	3
401	20231114	122300	55582800	29100	29100	29100	29100	0
402	20231114	122200	55582800	29100	29100	29100	29100	3
403	20231114	122100	55495500	29100	29100	29100	29100	0
404	20231114	122000	55495500	29100	29100	29100	29100	2
405	20231114	121900	55437300	29100	29100	29100	29100	0
406	20231114	121800	55437300	29100	29100	29100	29100	3
407	20231114	121700	55350000	29100	29100	29100	29100	0
408	20231114	121600	55350000	29100	29100	29100	29100	2
409	20231114	121500	55291800	29100	29100	29100	29100	0
410	20231114	121400	55291800	29100	29100	29100	29100	3
411	20231114	121300	55204500	29100	29100	29100	29100	0
412	20231114	121200	55204500	29100	29100	29100	29100	2
413	20231114	121100	55146300	29100	29100	29100	29100	0
414	20231114	121000	55146300	29100	29150	29150	29100	4
415	20231114	120900	55029850	29100	29100	29100	29100	0
416	20231114	120800	55029850	29100	29100	29100	29100	0
417	20231114	120700	55029850	29100	29100	29100	29100	2
418	20231114	120600	54971650	29150	29150	29150	29150	0
419	20231114	120500	54971650	29150	29100	29150	29100	4
420	20231114	120400	54855200	29100	29100	29100	29100	0
421	20231114	120300	54855200	29100	29100	29100	29100	2
422	20231114	120200	54797000	29150	29150	29150	29150	0
423	20231114	120100	54797000	29150	29150	29150	29150	2
424	20231114	120000	54738700	29150	29150	29150	29150	0
425	20231114	115900	54738700	29150	29150	29150	29150	2
426	20231114	115800	54680400	29150	29150	29150	29150	0
427	20231114	115700	54680400	29150	29150	29150	29150	3
428	20231114	115600	54592950	29150	29150	29150	29150	0
429	20231114	115500	54592950	29150	29150	29150	29150	2
430	20231114	115400	54534650	29200	29200	29200	29200	0
431	20231114	115300	54534650	29200	29100	29200	29100	4
432	20231114	115200	54418150	29100	29100	29100	29100	0
433	20231114	115100	54418150	29100	29100	29100	29100	3
434	20231114	115000	54330850	29100	29100	29100	29100	0
435	20231114	114900	54330850	29100	29100	29100	29100	0
436	20231114	114800	54330850	29100	29100	29100	29100	17
437	20231114	114700	53836150	29100	29100	29100	29100	0
438	20231114	114600	53836150	29100	29100	29100	29100	3
439	20231114	114500	53748850	29150	29150	29150	29150	0
440	20231114	114400	53748850	29150	29150	29150	29150	2
441	20231114	114300	53690550	29200	29200	29200	29200	0
442	20231114	114200	53690550	29200	29200	29200	29200	1
443	20231114	114100	53661350	29150	29150	29150	29150	0
444	20231114	114000	53661350	29150	29150	29150	29150	2
445	20231114	113900	53603050	29150	29200	29200	29150	180
446	20231114	113800	48354300	29200	29350	29400	29200	104
447	20231114	113700	45300900	29200	29200	29200	29200	0
448	20231114	113600	45300900	29200	29200	29200	29200	2
449	20231114	113500	45242500	29200	29200	29200	29200	0
450	20231114	113400	45242500	29200	29200	29200	29200	3
451	20231114	113300	45154900	29200	29200	29200	29200	0
452	20231114	113200	45154900	29200	29200	29200	29200	2
453	20231114	113100	45096500	29200	29200	29200	29200	0
454	20231114	113000	45096500	29200	29200	29200	29200	0
455	20231114	112900	45096500	29200	29200	29200	29200	3
456	20231114	112800	45008900	29350	29350	29350	29350	1
457	20231114	112700	44979550	29200	29200	29200	29200	2
458	20231114	112600	44921150	29200	29200	29200	29200	0
459	20231114	112500	44921150	29200	29200	29200	29200	3
460	20231114	112400	44833550	29200	29200	29200	29200	0
461	20231114	112300	44833550	29200	29200	29200	29200	2
462	20231114	112200	44775150	29200	29200	29200	29200	0
463	20231114	112100	44775150	29200	29200	29200	29200	3
464	20231114	112000	44687550	29200	29200	29200	29200	0
465	20231114	111900	44687550	29200	29200	29200	29200	3
466	20231114	111800	44599950	29250	29250	29250	29250	0
467	20231114	111700	44599950	29250	29250	29250	29250	2
468	20231114	111600	44541450	29250	29250	29250	29250	0
469	20231114	111500	44541450	29250	29250	29250	29250	3
470	20231114	111400	44453700	29250	29250	29250	29250	0
471	20231114	111300	44453700	29250	29250	29250	29250	2
472	20231114	111200	44395200	29250	29250	29250	29250	0
473	20231114	111100	44395200	29250	29250	29250	29250	0
474	20231114	111000	44395200	29250	29250	29250	29250	3
475	20231114	110900	44307450	29200	29200	29200	29200	0
476	20231114	110800	44307450	29200	29200	29200	29200	2
477	20231114	110700	44249050	29200	29200	29200	29200	0
478	20231114	110600	44249050	29200	29200	29200	29200	3
479	20231114	110500	44161450	29200	29200	29200	29200	0
480	20231114	110400	44161450	29200	29200	29200	29200	2
481	20231114	110300	44103050	29200	29200	29200	29200	0
482	20231114	110200	44103050	29200	29200	29200	29200	3
483	20231114	110100	44015450	29200	29200	29200	29200	0
484	20231114	110000	44015450	29200	29200	29200	29200	2
485	20231114	105900	43957050	29200	29200	29200	29200	0
486	20231114	105800	43957050	29200	29200	29200	29200	3
487	20231114	105700	43869450	29200	29200	29200	29200	0
488	20231114	105600	43869450	29200	29200	29200	29200	2
489	20231114	105500	43811050	29200	29200	29200	29200	0
490	20231114	105400	43811050	29200	29200	29200	29200	3
491	20231114	105300	43723450	29200	29200	29200	29200	0
492	20231114	105200	43723450	29200	29200	29200	29200	0
493	20231114	105100	43723450	29200	29200	29200	29200	2
494	20231114	105000	43665050	29200	29200	29200	29200	0
495	20231114	104900	43665050	29200	29200	29200	29200	3
496	20231114	104800	43577450	29200	29200	29200	29200	0
497	20231114	104700	43577450	29200	29200	29200	29200	3
498	20231114	104600	43489850	29200	29200	29200	29200	0
499	20231114	104500	43489850	29200	29200	29200	29200	2
500	20231114	104400	43431450	29200	29200	29200	29200	0
501	20231114	104300	43431450	29200	29200	29200	29200	3
502	20231114	104200	43343850	29200	29200	29200	29200	0
503	20231114	104100	43343850	29200	29200	29200	29200	2
504	20231114	104000	43285450	29200	29200	29200	29200	0
505	20231114	103900	43285450	29200	29200	29200	29200	3
506	20231114	103800	43197850	29200	29200	29200	29200	0
507	20231114	103700	43197850	29200	29200	29200	29200	2
508	20231114	103600	43139450	29200	29200	29200	29200	0
509	20231114	103500	43139450	29200	29200	29200	29200	3
510	20231114	103400	43051850	29200	29200	29200	29200	0
511	20231114	103300	43051850	29200	29200	29200	29200	0
512	20231114	103200	43051850	29200	29200	29200	29200	2
513	20231114	103100	42993450	29200	29200	29200	29200	0
514	20231114	103000	42993450	29200	29200	29200	29200	3
515	20231114	102900	42905850	29200	29200	29200	29200	0
516	20231114	102800	42905850	29200	29200	29200	29200	2
517	20231114	102700	42847450	29200	29200	29200	29200	0
518	20231114	102600	42847450	29200	29200	29200	29200	3
519	20231114	102500	42759850	29200	29200	29200	29200	0
520	20231114	102400	42759850	29200	29200	29200	29200	2
521	20231114	102300	42701450	29200	29200	29200	29200	0
522	20231114	102200	42701450	29200	29200	29200	29200	3
523	20231114	102100	42613850	29200	29200	29200	29200	0
524	20231114	102000	42613850	29200	29200	29200	29200	2
525	20231114	101900	42555450	29200	29200	29200	29200	0
526	20231114	101800	42555450	29200	29200	29200	29200	3
527	20231114	101700	42467850	29350	29350	29350	29350	0
528	20231114	101600	42467850	29350	29250	29350	29250	163
529	20231114	101500	37684100	29250	29250	29250	29250	0
530	20231114	101400	37684100	29250	29250	29250	29250	0
531	20231114	101300	37684100	29250	29250	29250	29250	2
532	20231114	101200	37625600	29250	29250	29250	29250	0
533	20231114	101100	37625600	29250	29250	29250	29250	3
534	20231114	101000	37537850	29250	29350	29350	29250	11
535	20231114	100900	37215650	29300	29300	29300	29300	2
536	20231114	100800	37157050	29250	29250	29250	29250	0
537	20231114	100700	37157050	29250	29250	29250	29250	3
538	20231114	100600	37069300	29250	29250	29250	29250	0
539	20231114	100500	37069300	29250	29250	29250	29250	2
540	20231114	100400	37010800	29300	29300	29300	29300	0
541	20231114	100300	37010800	29300	29300	29300	29300	3
542	20231114	100200	36922900	29350	29350	29350	29350	0
543	20231114	100100	36922900	29350	29350	29350	29350	1
544	20231114	100000	36893550	29250	29250	29250	29250	0
545	20231114	095900	36893550	29250	29200	29250	29200	11
546	20231114	095800	36572300	29150	29150	29150	29150	0
547	20231114	095700	36572300	29150	29150	29150	29150	2
548	20231114	095600	36514000	29150	29150	29150	29150	0
549	20231114	095500	36514000	29150	29150	29150	29150	0
550	20231114	095400	36514000	29150	29250	29250	29150	4
551	20231114	095300	36397300	29150	29150	29150	29150	0
552	20231114	095200	36397300	29150	29150	29150	29150	2
553	20231114	095100	36339000	29150	29150	29150	29150	0
554	20231114	095000	36339000	29150	29150	29150	29150	3
555	20231114	094900	36251550	29250	29250	29250	29250	0
556	20231114	094800	36251550	29250	29250	29250	29250	1
557	20231114	094700	36222300	29250	29200	29250	29200	79
558	20231114	094600	33911650	29200	29200	29250	29200	76
559	20231114	094500	31688850	29200	29200	29200	29200	0
560	20231114	094400	31688850	29200	29200	29200	29200	2
561	20231114	094300	31630450	29400	29450	29450	29400	5
562	20231114	094200	31483250	29400	29450	29500	29400	78
563	20231114	094100	29189650	29500	29200	29500	29200	157
564	20231114	094000	24584000	29200	29300	29300	29200	86
565	20231114	093900	22068500	29350	29350	29350	29350	0
566	20231114	093800	22068500	29350	29350	29350	29350	1
567	20231114	093700	22039150	29400	29500	29500	29400	225
568	20231114	093600	15423750	29400	29200	29400	29200	149
569	20231114	093500	11065050	29200	29500	29500	29150	104
570	20231114	093400	8011250	29600	29650	29650	29500	78
571	20231114	093300	5709700	29650	29600	29700	29600	94
572	20231114	093200	2926050	29450	29250	29450	29250	22
573	20231114	093100	2280900	29150	29150	29150	29150	3
574	20231114	093000	2193450	29250	29250	29250	29250	0
575	20231114	092900	2193450	29250	29150	29250	29150	7
576	20231114	092800	1988900	29150	29150	29150	29150	0
577	20231114	092700	1988900	29150	29150	29150	29150	3
578	20231114	092600	1901450	29200	29200	29200	29200	15
579	20231114	092500	1463450	29200	29200	29200	29200	2
580	20231114	092400	1405050	29250	29250	29250	29250	0
581	20231114	092300	1405050	29250	29200	29250	29200	4
582	20231114	092200	1288200	29200	29200	29200	29200	0
583	20231114	092100	1288200	29200	29200	29200	29200	2
584	20231114	092000	1229800	29200	29200	29200	29200	0
585	20231114	091900	1229800	29200	29200	29200	29200	3
586	20231114	091800	1142200	29200	29200	29200	29200	0
587	20231114	091700	1142200	29200	29200	29200	29200	0
588	20231114	091600	1142200	29200	29200	29200	29200	2
589	20231114	091500	1083800	29200	29200	29200	29200	0
590	20231114	091400	1083800	29200	29250	29250	29200	4
591	20231114	091300	966950	29250	29250	29250	29250	10
592	20231114	091200	674450	29250	29250	29250	29250	2
593	20231114	091100	615950	29300	29300	29300	29300	0
594	20231114	091000	615950	29300	29300	29300	29300	2
595	20231114	090900	557350	29250	29250	29250	29250	0
596	20231114	090800	557350	29250	29250	29250	29250	3
597	20231114	090700	469600	29250	29250	29250	29250	0
598	20231114	090600	469600	29250	29250	29250	29250	2
599	20231114	090500	411100	29300	29300	29300	29300	1
600	20231114	090400	381800	29300	29300	29300	29300	1
601	20231114	090300	352500	29250	29250	29250	29250	0
602	20231114	090200	352500	29250	29250	29250	29250	2
603	20231114	090100	294000	29400	29400	29400	29400	0
604	20231114	090000	294000	29400	29400	29400	29400	10