KissMeData/102940/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	200700	269470500	28550	28550	28550	28550	572
3	20231106	200600	269470500	28550	28550	28550	28550	0
4	20231106	200500	269470500	28550	28550	28550	28550	0
5	20231106	200400	269470500	28550	28550	28550	28550	0
6	20231106	200300	269470500	28550	28550	28550	28550	0
7	20231106	200200	269470500	28550	28550	28550	28550	0
8	20231106	200100	269470500	28550	28550	28550	28550	0
9	20231106	200000	269470500	28550	28550	28550	28550	0
10	20231106	195900	269470500	28550	28550	28550	28550	0
11	20231106	195800	269470500	28550	28550	28550	28550	0
12	20231106	195700	269470500	28550	28550	28550	28550	0
13	20231106	195600	269470500	28550	28550	28550	28550	0
14	20231106	195500	269470500	28550	28550	28550	28550	0
15	20231106	195400	269470500	28550	28550	28550	28550	0
16	20231106	195300	269470500	28550	28550	28550	28550	0
17	20231106	195200	269470500	28550	28550	28550	28550	0
18	20231106	195100	269470500	28550	28550	28550	28550	0
19	20231106	195000	269470500	28550	28550	28550	28550	0
20	20231106	194900	269470500	28550	28550	28550	28550	0
21	20231106	194800	269470500	28550	28550	28550	28550	0
22	20231106	194700	269470500	28550	28550	28550	28550	0
23	20231106	194600	269470500	28550	28550	28550	28550	0
24	20231106	194500	269470500	28550	28550	28550	28550	0
25	20231106	194400	269470500	28550	28550	28550	28550	0
26	20231106	194300	269470500	28550	28550	28550	28550	0
27	20231106	194200	269470500	28550	28550	28550	28550	0
28	20231106	194100	269470500	28550	28550	28550	28550	0
29	20231106	194000	269470500	28550	28550	28550	28550	0
30	20231106	193900	269470500	28550	28550	28550	28550	0
31	20231106	193800	269470500	28550	28550	28550	28550	0
32	20231106	193700	269470500	28550	28550	28550	28550	572
33	20231106	193600	269470500	28550	28550	28550	28550	0
34	20231106	193500	269470500	28550	28550	28550	28550	0
35	20231106	193400	269470500	28550	28550	28550	28550	0
36	20231106	193300	269470500	28550	28550	28550	28550	0
37	20231106	193200	269470500	28550	28550	28550	28550	0
38	20231106	193100	269470500	28550	28550	28550	28550	0
39	20231106	193000	269470500	28550	28550	28550	28550	0
40	20231106	192900	269470500	28550	28550	28550	28550	0
41	20231106	192800	269470500	28550	28550	28550	28550	0
42	20231106	192700	269470500	28550	28550	28550	28550	0
43	20231106	192600	269470500	28550	28550	28550	28550	0
44	20231106	192500	269470500	28550	28550	28550	28550	0
45	20231106	192400	269470500	28550	28550	28550	28550	0
46	20231106	192300	269470500	28550	28550	28550	28550	0
47	20231106	192200	269470500	28550	28550	28550	28550	0
48	20231106	192100	269470500	28550	28550	28550	28550	0
49	20231106	192000	269470500	28550	28550	28550	28550	0
50	20231106	191900	269470500	28550	28550	28550	28550	0
51	20231106	191800	269470500	28550	28550	28550	28550	0
52	20231106	191700	269470500	28550	28550	28550	28550	0
53	20231106	191600	269470500	28550	28550	28550	28550	0
54	20231106	191500	269470500	28550	28550	28550	28550	0
55	20231106	191400	269470500	28550	28550	28550	28550	0
56	20231106	191300	269470500	28550	28550	28550	28550	0
57	20231106	191200	269470500	28550	28550	28550	28550	0
58	20231106	191100	269470500	28550	28550	28550	28550	0
59	20231106	191000	269470500	28550	28550	28550	28550	0
60	20231106	190900	269470500	28550	28550	28550	28550	0
61	20231106	190800	269470500	28550	28550	28550	28550	0
62	20231106	190700	269470500	28550	28550	28550	28550	572
63	20231106	190600	269470500	28550	28550	28550	28550	0
64	20231106	190500	269470500	28550	28550	28550	28550	0
65	20231106	190400	269470500	28550	28550	28550	28550	0
66	20231106	190300	269470500	28550	28550	28550	28550	0
67	20231106	190200	269470500	28550	28550	28550	28550	0
68	20231106	190100	269470500	28550	28550	28550	28550	0
69	20231106	190000	269470500	28550	28550	28550	28550	0
70	20231106	185900	269470500	28550	28550	28550	28550	0
71	20231106	185800	269470500	28550	28550	28550	28550	0
72	20231106	185700	269470500	28550	28550	28550	28550	0
73	20231106	185600	269470500	28550	28550	28550	28550	0
74	20231106	185500	269470500	28550	28550	28550	28550	0
75	20231106	185400	269470500	28550	28550	28550	28550	0
76	20231106	185300	269470500	28550	28550	28550	28550	0
77	20231106	185200	269470500	28550	28550	28550	28550	0
78	20231106	185100	269470500	28550	28550	28550	28550	0
79	20231106	185000	269470500	28550	28550	28550	28550	0
80	20231106	184900	269470500	28550	28550	28550	28550	0
81	20231106	184800	269470500	28550	28550	28550	28550	0
82	20231106	184700	269470500	28550	28550	28550	28550	0
83	20231106	184600	269470500	28550	28550	28550	28550	0
84	20231106	184500	269470500	28550	28550	28550	28550	0
85	20231106	184400	269470500	28550	28550	28550	28550	0
86	20231106	184300	269470500	28550	28550	28550	28550	0
87	20231106	184200	269470500	28550	28550	28550	28550	0
88	20231106	184100	269470500	28550	28550	28550	28550	0
89	20231106	184000	269470500	28550	28550	28550	28550	0
90	20231106	183900	269470500	28550	28550	28550	28550	0
91	20231106	183800	269470500	28550	28550	28550	28550	0
92	20231106	183700	269470500	28550	28550	28550	28550	572
93	20231106	183600	269470500	28550	28550	28550	28550	0
94	20231106	183500	269470500	28550	28550	28550	28550	0
95	20231106	183400	269470500	28550	28550	28550	28550	0
96	20231106	183300	269470500	28550	28550	28550	28550	0
97	20231106	183200	269470500	28550	28550	28550	28550	0
98	20231106	183100	269470500	28550	28550	28550	28550	0
99	20231106	183000	269470500	28550	28550	28550	28550	0
100	20231106	182900	269470500	28550	28550	28550	28550	0
101	20231106	182800	269470500	28550	28550	28550	28550	0
102	20231106	182700	269470500	28550	28550	28550	28550	0
103	20231106	182600	269470500	28550	28550	28550	28550	0
104	20231106	182500	269470500	28550	28550	28550	28550	0
105	20231106	182400	269470500	28550	28550	28550	28550	0
106	20231106	182300	269470500	28550	28550	28550	28550	0
107	20231106	182200	269470500	28550	28550	28550	28550	0
108	20231106	182100	269470500	28550	28550	28550	28550	0
109	20231106	182000	269470500	28550	28550	28550	28550	0
110	20231106	181900	269470500	28550	28550	28550	28550	0
111	20231106	181800	269470500	28550	28550	28550	28550	0
112	20231106	181700	269470500	28550	28550	28550	28550	0
113	20231106	181600	269470500	28550	28550	28550	28550	0
114	20231106	181500	269470500	28550	28550	28550	28550	0
115	20231106	181400	269470500	28550	28550	28550	28550	0
116	20231106	181300	269470500	28550	28550	28550	28550	0
117	20231106	181200	269470500	28550	28550	28550	28550	0
118	20231106	181100	269470500	28550	28550	28550	28550	0
119	20231106	181000	269470500	28550	28550	28550	28550	0
120	20231106	180900	269470500	28550	28550	28550	28550	0
121	20231106	180800	269470500	28550	28550	28550	28550	0
122	20231106	180700	269470500	28550	28550	28550	28550	572
123	20231106	180600	269470500	28550	28550	28550	28550	0
124	20231106	180500	269470500	28550	28550	28550	28550	0
125	20231106	180400	269470500	28550	28550	28550	28550	0
126	20231106	180300	269470500	28550	28550	28550	28550	0
127	20231106	180200	269470500	28550	28550	28550	28550	0
128	20231106	180100	269470500	28550	28550	28550	28550	0
129	20231106	180000	269470500	28550	28550	28550	28550	0
130	20231106	175900	269470500	28550	28550	28550	28550	0
131	20231106	175800	269470500	28550	28550	28550	28550	0
132	20231106	175700	269470500	28550	28550	28550	28550	0
133	20231106	175600	269470500	28550	28550	28550	28550	0
134	20231106	175500	269470500	28550	28550	28550	28550	0
135	20231106	175400	269470500	28550	28550	28550	28550	0
136	20231106	175300	269470500	28550	28550	28550	28550	0
137	20231106	175200	269470500	28550	28550	28550	28550	0
138	20231106	175100	269470500	28550	28550	28550	28550	0
139	20231106	175000	269470500	28550	28550	28550	28550	0
140	20231106	174900	269470500	28550	28550	28550	28550	0
141	20231106	174800	269470500	28550	28550	28550	28550	0
142	20231106	174700	269470500	28550	28550	28550	28550	0
143	20231106	174600	269470500	28550	28550	28550	28550	0
144	20231106	174500	269470500	28550	28550	28550	28550	0
145	20231106	174400	269470500	28550	28550	28550	28550	0
146	20231106	174300	269470500	28550	28550	28550	28550	0
147	20231106	174200	269470500	28550	28550	28550	28550	0
148	20231106	174100	269470500	28550	28550	28550	28550	0
149	20231106	174000	269470500	28550	28550	28550	28550	0
150	20231106	173900	269470500	28550	28550	28550	28550	0
151	20231106	173800	269470500	28550	28550	28550	28550	0
152	20231106	173700	269470500	28550	28550	28550	28550	572
153	20231106	173600	269470500	28550	28550	28550	28550	0
154	20231106	173500	269470500	28550	28550	28550	28550	0
155	20231106	173400	269470500	28550	28550	28550	28550	0
156	20231106	173300	269470500	28550	28550	28550	28550	0
157	20231106	173200	269470500	28550	28550	28550	28550	0
158	20231106	173100	269470500	28550	28550	28550	28550	0
159	20231106	173000	269470500	28550	28550	28550	28550	0
160	20231106	172900	269470500	28550	28550	28550	28550	0
161	20231106	172800	269470500	28550	28550	28550	28550	0
162	20231106	172700	269470500	28550	28550	28550	28550	0
163	20231106	172600	269470500	28550	28550	28550	28550	0
164	20231106	172500	269470500	28550	28550	28550	28550	0
165	20231106	172400	269470500	28550	28550	28550	28550	0
166	20231106	172300	269470500	28550	28550	28550	28550	0
167	20231106	172200	269470500	28550	28550	28550	28550	0
168	20231106	172100	269470500	28550	28550	28550	28550	0
169	20231106	172000	269470500	28550	28550	28550	28550	0
170	20231106	171900	269470500	28550	28550	28550	28550	0
171	20231106	171800	269470500	28550	28550	28550	28550	0
172	20231106	171700	269470500	28550	28550	28550	28550	0
173	20231106	171600	269470500	28550	28550	28550	28550	0
174	20231106	171500	269470500	28550	28550	28550	28550	0
175	20231106	171400	269470500	28550	28550	28550	28550	0
176	20231106	171300	269470500	28550	28550	28550	28550	0
177	20231106	171200	269470500	28550	28550	28550	28550	0
178	20231106	171100	269470500	28550	28550	28550	28550	0
179	20231106	171000	269470500	28550	28550	28550	28550	0
180	20231106	170900	269470500	28550	28550	28550	28550	0
181	20231106	170800	269470500	28550	28550	28550	28550	0
182	20231106	170700	269470500	28550	28550	28550	28550	572
183	20231106	170600	269470500	28550	28550	28550	28550	0
184	20231106	170500	269470500	28550	28550	28550	28550	0
185	20231106	170400	269470500	28550	28550	28550	28550	0
186	20231106	170300	269470500	28550	28550	28550	28550	0
187	20231106	170200	269470500	28550	28550	28550	28550	0
188	20231106	170100	269470500	28550	28550	28550	28550	0
189	20231106	170000	269470500	28550	28550	28550	28550	0
190	20231106	165900	269470500	28550	28550	28550	28550	0
191	20231106	165800	269470500	28550	28550	28550	28550	0
192	20231106	165700	269470500	28550	28550	28550	28550	0
193	20231106	165600	269470500	28550	28550	28550	28550	0
194	20231106	165500	269470500	28550	28550	28550	28550	0
195	20231106	165400	269470500	28550	28550	28550	28550	0
196	20231106	165300	269470500	28550	28550	28550	28550	0
197	20231106	165200	269470500	28550	28550	28550	28550	0
198	20231106	165100	269470500	28550	28550	28550	28550	0
199	20231106	165000	269470500	28550	28550	28550	28550	0
200	20231106	164900	269470500	28550	28550	28550	28550	0
201	20231106	164800	269470500	28550	28550	28550	28550	0
202	20231106	164700	269470500	28550	28550	28550	28550	0
203	20231106	164600	269470500	28550	28550	28550	28550	0
204	20231106	164500	269470500	28550	28550	28550	28550	0
205	20231106	164400	269470500	28550	28550	28550	28550	0
206	20231106	164300	269470500	28550	28550	28550	28550	0
207	20231106	164200	269470500	28550	28550	28550	28550	0
208	20231106	164100	269470500	28550	28550	28550	28550	0
209	20231106	164000	269470500	28550	28550	28550	28550	0
210	20231106	163900	269470500	28550	28550	28550	28550	0
211	20231106	163800	269470500	28550	28550	28550	28550	0
212	20231106	163700	269470500	28550	28550	28550	28550	572
213	20231106	163600	269470500	28550	28550	28550	28550	0
214	20231106	163500	269470500	28550	28550	28550	28550	0
215	20231106	163400	269470500	28550	28550	28550	28550	0
216	20231106	163300	269470500	28550	28550	28550	28550	0
217	20231106	163200	269470500	28550	28550	28550	28550	0
218	20231106	163100	269470500	28550	28550	28550	28550	0
219	20231106	163000	269470500	28550	28550	28550	28550	0
220	20231106	162900	269470500	28550	28550	28550	28550	0
221	20231106	162800	269470500	28550	28550	28550	28550	0
222	20231106	162700	269470500	28550	28550	28550	28550	0
223	20231106	162600	269470500	28550	28550	28550	28550	0
224	20231106	162500	269470500	28550	28550	28550	28550	0
225	20231106	162400	269470500	28550	28550	28550	28550	0
226	20231106	162300	269470500	28550	28550	28550	28550	0
227	20231106	162200	269470500	28550	28550	28550	28550	0
228	20231106	162100	269470500	28550	28550	28550	28550	0
229	20231106	162000	269470500	28550	28550	28550	28550	0
230	20231106	161900	269470500	28550	28550	28550	28550	0
231	20231106	161800	269470500	28550	28550	28550	28550	0
232	20231106	161700	269470500	28550	28550	28550	28550	0
233	20231106	161600	269470500	28550	28550	28550	28550	0
234	20231106	161500	269470500	28550	28550	28550	28550	0
235	20231106	161400	269470500	28550	28550	28550	28550	0
236	20231106	161300	269470500	28550	28550	28550	28550	0
237	20231106	161200	269470500	28550	28550	28550	28550	0
238	20231106	161100	269470500	28550	28550	28550	28550	0
239	20231106	161000	269470500	28550	28550	28550	28550	0
240	20231106	160900	269470500	28550	28550	28550	28550	0
241	20231106	160800	269470500	28550	28550	28550	28550	0
242	20231106	160700	269470500	28550	28550	28550	28550	572
243	20231106	160600	269470500	28550	28550	28550	28550	0
244	20231106	160500	269470500	28550	28550	28550	28550	0
245	20231106	160400	269470500	28550	28550	28550	28550	0
246	20231106	160300	269470500	28550	28550	28550	28550	0
247	20231106	160200	269470500	28550	28550	28550	28550	0
248	20231106	160100	269470500	28550	28550	28550	28550	0
249	20231106	160000	269470500	28550	28550	28550	28550	0
250	20231106	155900	269470500	28550	28550	28550	28550	0
251	20231106	155800	269470500	28550	28550	28550	28550	0
252	20231106	155700	269470500	28550	28550	28550	28550	0
253	20231106	155600	269470500	28550	28550	28550	28550	0
254	20231106	155500	269470500	28550	28550	28550	28550	0
255	20231106	155400	269470500	28550	28550	28550	28550	0
256	20231106	155300	269470500	28550	28550	28550	28550	0
257	20231106	155200	269470500	28550	28550	28550	28550	0
258	20231106	155100	269470500	28550	28550	28550	28550	0
259	20231106	155000	269470500	28550	28550	28550	28550	0
260	20231106	154900	269470500	28550	28550	28550	28550	0
261	20231106	154800	269470500	28550	28550	28550	28550	0
262	20231106	154700	269470500	28550	28550	28550	28550	0
263	20231106	154600	269470500	28550	28550	28550	28550	0
264	20231106	154500	269470500	28550	28550	28550	28550	0
265	20231106	154400	269470500	28550	28550	28550	28550	0
266	20231106	154300	269470500	28550	28550	28550	28550	0
267	20231106	154200	269470500	28550	28550	28550	28550	0
268	20231106	154100	269470500	28550	28550	28550	28550	0
269	20231106	154000	269470500	28550	28550	28550	28550	0
270	20231106	153900	269470500	28550	28550	28550	28550	0
271	20231106	153800	269470500	28550	28550	28550	28550	0
272	20231106	153700	269470500	28550	28550	28550	28550	572
273	20231106	153600	269470500	28550	28550	28550	28550	0
274	20231106	153500	269470500	28550	28550	28550	28550	0
275	20231106	153400	269470500	28550	28550	28550	28550	0
276	20231106	153300	269470500	28550	28550	28550	28550	0
277	20231106	153200	269470500	28550	28550	28550	28550	0
278	20231106	153100	269470500	28550	28550	28550	28550	0
279	20231106	153000	269470500	28550	28550	28550	28550	572
280	20231106	152900	253139900	28500	28500	28500	28500	0
281	20231106	152800	253139900	28500	28500	28500	28500	0
282	20231106	152700	253139900	28500	28500	28500	28500	0
283	20231106	152600	253139900	28500	28500	28500	28500	0
284	20231106	152500	253139900	28500	28500	28500	28500	0
285	20231106	152400	253139900	28500	28500	28500	28500	0
286	20231106	152300	253139900	28500	28500	28500	28500	0
287	20231106	152200	253139900	28500	28500	28500	28500	0
288	20231106	152100	253139900	28500	28500	28500	28500	0
289	20231106	152000	253139900	28500	28500	28500	28500	0
290	20231106	151900	253139900	28500	28500	28500	28500	74
291	20231106	151800	251030900	28500	28500	28500	28500	0
292	20231106	151700	251030900	28500	28500	28500	28500	0
293	20231106	151600	251030900	28500	28500	28500	28500	25
294	20231106	151500	250318400	28500	28500	28500	28500	0
295	20231106	151400	250318400	28500	28500	28500	28500	0
296	20231106	151300	250318400	28500	28500	28500	28500	19
297	20231106	151200	249776900	28500	28500	28500	28500	0
298	20231106	151100	249776900	28500	28500	28500	28500	4
299	20231106	151000	249662900	28500	28500	28500	28500	25
300	20231106	150900	248950400	28500	28500	28500	28500	35
301	20231106	150800	247952900	28500	28500	28500	28500	0
302	20231106	150700	247952900	28500	28450	28500	28450	7
303	20231106	150600	247753650	28500	28500	28500	28500	0
304	20231106	150500	247753650	28500	28500	28500	28500	0
305	20231106	150400	247753650	28500	28500	28500	28500	0
306	20231106	150300	247753650	28500	28500	28500	28500	0
307	20231106	150200	247753650	28500	28500	28500	28500	23
308	20231106	150100	247098150	28500	28500	28500	28500	1
309	20231106	150000	247069650	28500	28400	28500	28400	15
310	20231106	145900	246643050	28350	28350	28350	28350	0
311	20231106	145800	246643050	28350	28350	28350	28350	5
312	20231106	145700	246501300	28500	28500	28500	28500	0
313	20231106	145600	246501300	28500	28500	28500	28500	0
314	20231106	145500	246501300	28500	28500	28500	28500	0
315	20231106	145400	246501300	28500	28500	28500	28500	29
316	20231106	145300	245674800	28450	28450	28450	28450	0
317	20231106	145200	245674800	28450	28450	28450	28450	0
318	20231106	145100	245674800	28450	28450	28450	28450	0
319	20231106	145000	245674800	28450	28450	28450	28450	0
320	20231106	144900	245674800	28450	28450	28450	28450	22
321	20231106	144800	245048900	28450	28450	28450	28450	8
322	20231106	144700	244821300	28450	28450	28450	28450	0
323	20231106	144600	244821300	28450	28450	28450	28450	0
324	20231106	144500	244821300	28450	28450	28450	28450	0
325	20231106	144400	244821300	28450	28450	28450	28450	0
326	20231106	144300	244821300	28450	28450	28450	28450	25
327	20231106	144200	244110050	28400	28400	28400	28400	0
328	20231106	144100	244110050	28400	28400	28400	28400	0
329	20231106	144000	244110050	28400	28400	28400	28400	0
330	20231106	143900	244110050	28400	28400	28400	28400	0
331	20231106	143800	244110050	28400	28400	28400	28400	0
332	20231106	143700	244110050	28400	28400	28400	28400	40
333	20231106	143600	242974050	28450	28450	28450	28450	0
334	20231106	143500	242974050	28450	28450	28450	28450	0
335	20231106	143400	242974050	28450	28450	28450	28450	0
336	20231106	143300	242974050	28450	28450	28450	28450	0
337	20231106	143200	242974050	28450	28450	28450	28450	0
338	20231106	143100	242974050	28450	28450	28450	28450	0
339	20231106	143000	242974050	28450	28450	28450	28450	2
340	20231106	142900	242917150	28450	28450	28450	28450	0
341	20231106	142800	242917150	28450	28450	28450	28450	0
342	20231106	142700	242917150	28450	28450	28450	28450	0
343	20231106	142600	242917150	28450	28450	28450	28450	0
344	20231106	142500	242917150	28450	28450	28450	28450	0
345	20231106	142400	242917150	28450	28450	28450	28450	0
346	20231106	142300	242917150	28450	28450	28450	28450	0
347	20231106	142200	242917150	28450	28450	28450	28450	0
348	20231106	142100	242917150	28450	28450	28450	28450	0
349	20231106	142000	242917150	28450	28450	28450	28450	0
350	20231106	141900	242917150	28450	28450	28450	28450	0
351	20231106	141800	242917150	28450	28450	28450	28450	1
352	20231106	141700	242888700	28450	28250	28450	28250	150
353	20231106	141600	238641200	28450	28450	28450	28450	1
354	20231106	141500	238612750	28250	28350	28350	28250	150
355	20231106	141400	234364350	28450	28450	28450	28450	0
356	20231106	141300	234364350	28450	28450	28450	28450	0
357	20231106	141200	234364350	28450	28450	28450	28450	0
358	20231106	141100	234364350	28450	28450	28450	28450	0
359	20231106	141000	234364350	28450	28450	28450	28450	20
360	20231106	140900	233795350	28450	28450	28450	28450	0
361	20231106	140800	233795350	28450	28450	28450	28450	0
362	20231106	140700	233795350	28450	28450	28450	28450	0
363	20231106	140600	233795350	28450	28450	28450	28450	0
364	20231106	140500	233795350	28450	28450	28450	28450	0
365	20231106	140400	233795350	28450	28450	28450	28450	0
366	20231106	140300	233795350	28450	28450	28450	28450	0
367	20231106	140200	233795350	28450	28450	28450	28450	0
368	20231106	140100	233795350	28450	28450	28450	28450	0
369	20231106	140000	233795350	28450	28450	28450	28450	0
370	20231106	135900	233795350	28450	28450	28450	28450	0
371	20231106	135800	233795350	28450	28450	28450	28450	0
372	20231106	135700	233795350	28450	28450	28450	28450	2
373	20231106	135600	233738450	28350	28350	28350	28350	1
374	20231106	135500	233710100	28450	28450	28450	28450	1
375	20231106	135400	233681650	28450	28450	28450	28450	0
376	20231106	135300	233681650	28450	28450	28450	28450	0
377	20231106	135200	233681650	28450	28450	28450	28450	0
378	20231106	135100	233681650	28450	28450	28450	28450	0
379	20231106	135000	233681650	28450	28450	28450	28450	1
380	20231106	134900	233653200	28350	28350	28350	28350	0
381	20231106	134800	233653200	28350	28350	28350	28350	0
382	20231106	134700	233653200	28350	28350	28350	28350	0
383	20231106	134600	233653200	28350	28350	28350	28350	0
384	20231106	134500	233653200	28350	28350	28350	28350	0
385	20231106	134400	233653200	28350	28350	28350	28350	0
386	20231106	134300	233653200	28350	28350	28350	28350	20
387	20231106	134200	233086200	28400	28400	28400	28400	0
388	20231106	134100	233086200	28400	28400	28400	28400	5
389	20231106	134000	232944200	28450	28450	28450	28450	1
390	20231106	133900	232915750	28300	28300	28300	28300	0
391	20231106	133800	232915750	28300	28300	28300	28300	0
392	20231106	133700	232915750	28300	28300	28300	28300	0
393	20231106	133600	232915750	28300	28300	28300	28300	0
394	20231106	133500	232915750	28300	28350	28350	28300	332
395	20231106	133400	223516950	28350	28350	28350	28350	54
396	20231106	133300	221986050	28350	28350	28350	28350	0
397	20231106	133200	221986050	28350	28350	28350	28350	0
398	20231106	133100	221986050	28350	28350	28350	28350	0
399	20231106	133000	221986050	28350	28350	28350	28350	0
400	20231106	132900	221986050	28350	28350	28350	28350	12
401	20231106	132800	221645850	28450	28450	28450	28450	0
402	20231106	132700	221645850	28450	28450	28450	28450	3
403	20231106	132600	221560500	28450	28450	28450	28450	1
404	20231106	132500	221532050	28400	28400	28400	28400	0
405	20231106	132400	221532050	28400	28400	28400	28400	134
406	20231106	132300	217726450	28500	28500	28500	28500	0
407	20231106	132200	217726450	28500	28500	28500	28500	0
408	20231106	132100	217726450	28500	28500	28500	28500	0
409	20231106	132000	217726450	28500	28500	28500	28500	36
410	20231106	131900	216700450	28500	28500	28500	28500	1
411	20231106	131800	216671950	28400	28400	28400	28400	0
412	20231106	131700	216671950	28400	28400	28400	28400	0
413	20231106	131600	216671950	28400	28400	28400	28400	1
414	20231106	131500	216643550	28400	28400	28400	28400	0
415	20231106	131400	216643550	28400	28400	28400	28400	1
416	20231106	131300	216615150	28400	28450	28450	28400	82
417	20231106	131200	214286300	28450	28450	28450	28450	0
418	20231106	131100	214286300	28450	28450	28450	28450	3
419	20231106	131000	214200950	28500	28500	28500	28500	0
420	20231106	130900	214200950	28500	28500	28500	28500	0
421	20231106	130800	214200950	28500	28500	28500	28500	0
422	20231106	130700	214200950	28500	28500	28500	28500	400
423	20231106	130600	202800950	28500	28500	28500	28500	0
424	20231106	130500	202800950	28500	28500	28500	28500	0
425	20231106	130400	202800950	28500	28500	28500	28500	0
426	20231106	130300	202800950	28500	28500	28500	28500	2
427	20231106	130200	202743950	28450	28450	28450	28450	10
428	20231106	130100	202459450	28450	28450	28450	28450	1
429	20231106	130000	202431000	28500	28500	28500	28500	0
430	20231106	125900	202431000	28500	28500	28500	28500	0
431	20231106	125800	202431000	28500	28500	28500	28500	0
432	20231106	125700	202431000	28500	28500	28500	28500	0
433	20231106	125600	202431000	28500	28450	28500	28450	25
434	20231106	125500	201719700	28450	28450	28450	28450	0
435	20231106	125400	201719700	28450	28450	28450	28450	0
436	20231106	125300	201719700	28450	28450	28450	28400	3
437	20231106	125200	201634400	28500	28500	28500	28500	0
438	20231106	125100	201634400	28500	28500	28500	28500	0
439	20231106	125000	201634400	28500	28500	28500	28500	0
440	20231106	124900	201634400	28500	28500	28500	28500	0
441	20231106	124800	201634400	28500	28500	28500	28500	0
442	20231106	124700	201634400	28500	28500	28500	28500	0
443	20231106	124600	201634400	28500	28500	28500	28500	0
444	20231106	124500	201634400	28500	28450	28500	28450	182
445	20231106	124400	196451400	28450	28450	28450	28450	2
446	20231106	124300	196394500	28450	28450	28450	28450	0
447	20231106	124200	196394500	28450	28450	28450	28450	1
448	20231106	124100	196366050	28400	28400	28400	28400	0
449	20231106	124000	196366050	28400	28400	28400	28400	9
450	20231106	123900	196110450	28450	28450	28450	28450	0
451	20231106	123800	196110450	28450	28400	28450	28400	109
452	20231106	123700	193014800	28400	28400	28400	28400	115
453	20231106	123600	189748800	28400	28400	28400	28400	0
454	20231106	123500	189748800	28400	28450	28450	28400	6
455	20231106	123400	189578350	28500	28500	28500	28500	0
456	20231106	123300	189578350	28500	28500	28500	28500	0
457	20231106	123200	189578350	28500	28500	28500	28500	0
458	20231106	123100	189578350	28500	28500	28500	28500	0
459	20231106	123000	189578350	28500	28500	28500	28500	0
460	20231106	122900	189578350	28500	28500	28500	28500	0
461	20231106	122800	189578350	28500	28500	28500	28500	0
462	20231106	122700	189578350	28500	28500	28500	28500	1
463	20231106	122600	189549850	28450	28450	28450	28450	0
464	20231106	122500	189549850	28450	28450	28450	28450	0
465	20231106	122400	189549850	28450	28450	28450	28450	0
466	20231106	122300	189549850	28450	28450	28450	28450	50
467	20231106	122200	188127350	28500	28500	28500	28500	1
468	20231106	122100	188098850	28400	28400	28400	28400	0
469	20231106	122000	188098850	28400	28400	28400	28400	0
470	20231106	121900	188098850	28400	28400	28400	28400	5
471	20231106	121800	187956850	28500	28500	28500	28500	0
472	20231106	121700	187956850	28500	28500	28500	28500	0
473	20231106	121600	187956850	28500	28500	28500	28500	0
474	20231106	121500	187956850	28500	28500	28500	28500	1
475	20231106	121400	187928350	28500	28500	28500	28500	3
476	20231106	121300	187842850	28500	28500	28500	28500	1
477	20231106	121200	187814350	28400	28400	28400	28400	0
478	20231106	121100	187814350	28400	28400	28400	28400	0
479	20231106	121000	187814350	28400	28400	28400	28400	106
480	20231106	120900	184803950	28400	28400	28400	28400	1
481	20231106	120800	184775550	28450	28500	28500	28450	112
482	20231106	120700	181589100	28500	28500	28500	28500	0
483	20231106	120600	181589100	28500	28500	28500	28500	0
484	20231106	120500	181589100	28500	28500	28500	28500	0
485	20231106	120400	181589100	28500	28500	28500	28500	0
486	20231106	120300	181589100	28500	28400	28500	28400	301
487	20231106	120200	173040600	28500	28500	28500	28500	0
488	20231106	120100	173040600	28500	28500	28500	28500	0
489	20231106	120000	173040600	28500	28500	28500	28500	0
490	20231106	115900	173040600	28500	28500	28500	28500	0
491	20231106	115800	173040600	28500	28500	28500	28500	0
492	20231106	115700	173040600	28500	28400	28500	28400	53
493	20231106	115600	171535300	28400	28400	28400	28400	0
494	20231106	115500	171535300	28400	28400	28400	28400	0
495	20231106	115400	171535300	28400	28400	28400	28400	0
496	20231106	115300	171535300	28400	28400	28400	28400	1
497	20231106	115200	171506900	28400	28400	28400	28400	68
498	20231106	115100	169575700	28450	28450	28450	28450	0
499	20231106	115000	169575700	28450	28450	28450	28450	0
500	20231106	114900	169575700	28450	28450	28450	28450	0
501	20231106	114800	169575700	28450	28450	28450	28450	0
502	20231106	114700	169575700	28450	28450	28450	28450	0
503	20231106	114600	169575700	28450	28450	28450	28450	0
504	20231106	114500	169575700	28450	28450	28450	28450	15
505	20231106	114400	169148950	28500	28500	28500	28500	0
506	20231106	114300	169148950	28500	28500	28500	28500	5
507	20231106	114200	169006450	28600	28600	28600	28600	0
508	20231106	114100	169006450	28600	28600	28600	28600	18
509	20231106	114000	168491650	28550	28550	28550	28550	1
510	20231106	113900	168463100	28400	28400	28400	28400	0
511	20231106	113800	168463100	28400	28400	28400	28400	0
512	20231106	113700	168463100	28400	28400	28400	28400	30
513	20231106	113600	167611100	28400	28400	28400	28400	1
514	20231106	113500	167582700	28600	28600	28600	28600	0
515	20231106	113400	167582700	28600	28600	28600	28600	0
516	20231106	113300	167582700	28600	28600	28600	28600	0
517	20231106	113200	167582700	28600	28600	28600	28600	0
518	20231106	113100	167582700	28600	28600	28600	28600	0
519	20231106	113000	167582700	28600	28600	28600	28600	0
520	20231106	112900	167582700	28600	28600	28600	28600	3
521	20231106	112800	167496900	28600	28600	28600	28600	0
522	20231106	112700	167496900	28600	28500	28600	28500	24
523	20231106	112600	166812800	28500	28500	28500	28500	1
524	20231106	112500	166784300	28500	28500	28500	28500	2
525	20231106	112400	166727300	28400	28400	28400	28400	1
526	20231106	112300	166698900	28400	28450	28450	28400	14
527	20231106	112200	166301050	28600	28600	28600	28600	0
528	20231106	112100	166301050	28600	28550	28600	28550	3
529	20231106	112000	166215350	28550	28500	28550	28400	300
530	20231106	111900	157672350	28550	28550	28550	28550	1
531	20231106	111800	157643800	28500	28500	28500	28500	2
532	20231106	111700	157586800	28600	28600	28600	28600	0
533	20231106	111600	157586800	28600	28600	28600	28600	0
534	20231106	111500	157586800	28600	28550	28600	28550	4
535	20231106	111400	157472550	28550	28550	28550	28550	71
536	20231106	111300	155445500	28550	28600	28600	28550	47
537	20231106	111200	154103300	28600	28600	28600	28600	1
538	20231106	111100	154074700	28800	28800	28800	28800	1
539	20231106	111000	154045900	28600	28600	28600	28600	1
540	20231106	110900	154017300	28850	28850	28850	28850	1
541	20231106	110800	153988450	28650	28650	28650	28650	177
542	20231106	110700	148917400	28850	28850	28850	28850	0
543	20231106	110600	148917400	28850	28850	28850	28850	0
544	20231106	110500	148917400	28850	28850	28850	28850	0
545	20231106	110400	148917400	28850	28700	28850	28700	658
546	20231106	110300	130032650	28700	28850	28850	28700	67
547	20231106	110200	128107200	28700	28850	28850	28700	3
548	20231106	110100	128020950	28800	28800	28800	28800	1
549	20231106	110000	127992150	28850	28850	28850	28850	0
550	20231106	105900	127992150	28850	28850	28850	28850	0
551	20231106	105800	127992150	28850	28850	28850	28850	0
552	20231106	105700	127992150	28850	28850	28850	28850	17
553	20231106	105600	127501700	28850	28850	28850	28850	0
554	20231106	105500	127501700	28850	28850	28850	28850	0
555	20231106	105400	127501700	28850	28850	28850	28850	1
556	20231106	105300	127472850	28850	28850	28850	28850	0
557	20231106	105200	127472850	28850	28750	28850	28700	25
558	20231106	105100	126752550	28850	28850	28850	28850	0
559	20231106	105000	126752550	28850	28850	28850	28850	0
560	20231106	104900	126752550	28850	28850	28850	28850	0
561	20231106	104800	126752550	28850	28850	28850	28850	0
562	20231106	104700	126752550	28850	28850	28850	28850	0
563	20231106	104600	126752550	28850	28850	28850	28850	22
564	20231106	104500	126117850	28700	28700	28700	28700	0
565	20231106	104400	126117850	28700	28700	28700	28700	5
566	20231106	104300	125974350	28850	28850	28850	28850	1
567	20231106	104200	125945500	28850	28850	28850	28700	128
568	20231106	104100	122267150	28750	28750	28750	28750	20
569	20231106	104000	121692150	28850	28850	28850	28850	0
570	20231106	103900	121692150	28850	28850	28850	28850	0
571	20231106	103800	121692150	28850	28850	28850	28850	7
572	20231106	103700	121490200	28850	28850	28850	28850	2
573	20231106	103600	121432500	28850	28850	28850	28850	0
574	20231106	103500	121432500	28850	28850	28850	28850	20
575	20231106	103400	120855500	28850	28850	28850	28850	0
576	20231106	103300	120855500	28850	28800	28850	28800	20
577	20231106	103200	120278600	28800	28750	28800	28750	60
578	20231106	103100	118550950	28700	28700	28700	28700	20
579	20231106	103000	117976950	28750	28750	28750	28750	3
580	20231106	102900	117890700	28800	28800	28800	28800	0
581	20231106	102800	117890700	28800	28800	28800	28800	26
582	20231106	102700	117141900	28800	28800	28800	28800	1
583	20231106	102600	117113100	28800	28800	28800	28800	0
584	20231106	102500	117113100	28800	28800	28800	28800	18
585	20231106	102400	116594700	28850	28850	28850	28850	0
586	20231106	102300	116594700	28850	28850	28850	28850	0
587	20231106	102200	116594700	28850	28850	28850	28850	1
588	20231106	102100	116565850	28750	28850	28850	28750	68
589	20231106	102000	114609050	28750	28750	28750	28750	6
590	20231106	101900	114436550	28750	28750	28750	28750	0
591	20231106	101800	114436550	28750	28750	28750	28750	0
592	20231106	101700	114436550	28750	28800	28800	28750	22
593	20231106	101600	113804000	28900	28900	28900	28900	0
594	20231106	101500	113804000	28900	28900	28900	28900	0
595	20231106	101400	113804000	28900	28900	28900	28900	0
596	20231106	101300	113804000	28900	28900	28900	28900	0
597	20231106	101200	113804000	28900	28900	28900	28900	0
598	20231106	101100	113804000	28900	28900	28900	28900	0
599	20231106	101000	113804000	28900	28900	28900	28900	18
600	20231106	100900	113283800	28700	28700	28700	28700	11
601	20231106	100800	112968100	28950	28950	28950	28950	0
602	20231106	100700	112968100	28950	28900	28950	28900	5
603	20231106	100600	112823550	28900	28900	28900	28700	458
604	20231106	100500	99631350	28900	28900	28900	28900	0
605	20231106	100400	99631350	28900	28900	28900	28900	0
606	20231106	100300	99631350	28900	28900	28900	28900	23
607	20231106	100200	98966650	28900	28900	28900	28900	0
608	20231106	100100	98966650	28900	28900	28900	28900	0
609	20231106	100000	98966650	28900	28900	28900	28900	0
610	20231106	095900	98966650	28900	28900	28900	28900	0
611	20231106	095800	98966650	28900	28900	28900	28900	0
612	20231106	095700	98966650	28900	28900	28900	28900	0
613	20231106	095600	98966650	28900	28900	28900	28900	0
614	20231106	095500	98966650	28900	28850	28900	28850	36
615	20231106	095400	97926500	28900	28900	28900	28900	0
616	20231106	095300	97926500	28900	28900	28900	28900	0
617	20231106	095200	97926500	28900	28900	28900	28900	18
618	20231106	095100	97406300	28900	28900	28900	28900	0
619	20231106	095000	97406300	28900	28900	28900	28900	0
620	20231106	094900	97406300	28900	28900	28900	28900	0
621	20231106	094800	97406300	28900	28850	28900	28850	3
622	20231106	094700	97319700	28850	28850	28850	28850	0
623	20231106	094600	97319700	28850	28850	28850	28850	0
624	20231106	094500	97319700	28850	28850	28850	28850	0
625	20231106	094400	97319700	28850	28850	28850	28850	0
626	20231106	094300	97319700	28850	28850	28850	28850	0
627	20231106	094200	97319700	28850	28850	28850	28850	1
628	20231106	094100	97290850	28900	28750	28900	28750	4
629	20231106	094000	97175550	28650	28650	28750	28650	741
630	20231106	093900	75911900	28650	28650	28650	28650	71
631	20231106	093800	73877750	28650	28650	28650	28650	2
632	20231106	093700	73820450	28650	28650	28650	28650	0
633	20231106	093600	73820450	28650	28650	28650	28650	0
634	20231106	093500	73820450	28650	28650	28650	28650	0
635	20231106	093400	73820450	28650	28600	28650	28600	100
636	20231106	093300	70957700	28600	28600	28600	28600	54
637	20231106	093200	69413300	28600	28600	28600	28600	1
638	20231106	093100	69384700	28600	28600	28600	28600	0
639	20231106	093000	69384700	28600	28600	28600	28600	0
640	20231106	092900	69384700	28600	28650	28650	28600	120
641	20231106	092800	65951700	28650	28650	28650	28650	0
642	20231106	092700	65951700	28650	28650	28650	28650	21
643	20231106	092600	65350050	28550	28600	28600	28550	290
644	20231106	092500	57070300	28650	28650	28650	28650	1
645	20231106	092400	57041650	28600	28600	28600	28600	1
646	20231106	092300	57013050	28550	28500	28550	28500	210
647	20231106	092200	51017700	28550	28550	28550	28550	21
648	20231106	092100	50418150	28500	28500	28500	28500	15
649	20231106	092000	49990650	28550	28550	28550	28500	22
650	20231106	091900	49362650	28500	28500	28500	28500	1
651	20231106	091800	49334150	28550	28500	28550	28500	127
652	20231106	091700	45713550	28500	28550	28550	28500	90
653	20231106	091600	43146550	28550	28550	28550	28550	26
654	20231106	091500	42404250	28550	28550	28550	28550	61
655	20231106	091400	40662700	28550	28450	28550	28450	287
656	20231106	091300	32469300	28550	28550	28550	28550	0
657	20231106	091200	32469300	28550	28550	28550	28550	0
658	20231106	091100	32469300	28550	28550	28550	28550	0
659	20231106	091000	32469300	28550	28500	28550	28500	21
660	20231106	090900	31870750	28500	28500	28500	28500	28
661	20231106	090800	31072750	28500	28650	28650	28500	434
662	20231106	090700	18678350	28750	28750	28750	28750	1
663	20231106	090600	18649600	28750	28750	28750	28750	101
664	20231106	090500	15745850	28900	28850	28900	28850	35
665	20231106	090400	14734450	28900	28900	28900	28900	0
666	20231106	090300	14734450	28900	28900	28900	28900	54
667	20231106	090200	13173850	28900	28900	29000	28900	198
668	20231106	090100	7451350	28850	28750	28900	28750	59
669	20231106	090000	5752850	28750	28500	28750	28500	201