KissMeData/260870/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	205000	488773850	29800	29800	29800	29800	430
3	20231114	204900	488773850	29800	29800	29800	29800	0
4	20231114	204800	488773850	29800	29800	29800	29800	0
5	20231114	204700	488773850	29800	29800	29800	29800	0
6	20231114	204600	488773850	29800	29800	29800	29800	0
7	20231114	204500	488773850	29800	29800	29800	29800	0
8	20231114	204400	488773850	29800	29800	29800	29800	0
9	20231114	204300	488773850	29800	29800	29800	29800	0
10	20231114	204200	488773850	29800	29800	29800	29800	0
11	20231114	204100	488773850	29800	29800	29800	29800	0
12	20231114	204000	488773850	29800	29800	29800	29800	0
13	20231114	203900	488773850	29800	29800	29800	29800	0
14	20231114	203800	488773850	29800	29800	29800	29800	0
15	20231114	203700	488773850	29800	29800	29800	29800	0
16	20231114	203600	488773850	29800	29800	29800	29800	0
17	20231114	203500	488773850	29800	29800	29800	29800	0
18	20231114	203400	488773850	29800	29800	29800	29800	0
19	20231114	203300	488773850	29800	29800	29800	29800	0
20	20231114	203200	488773850	29800	29800	29800	29800	0
21	20231114	203100	488773850	29800	29800	29800	29800	0
22	20231114	203000	488773850	29800	29800	29800	29800	0
23	20231114	202900	488773850	29800	29800	29800	29800	0
24	20231114	202800	488773850	29800	29800	29800	29800	0
25	20231114	202700	488773850	29800	29800	29800	29800	0
26	20231114	202600	488773850	29800	29800	29800	29800	0
27	20231114	202500	488773850	29800	29800	29800	29800	0
28	20231114	202400	488773850	29800	29800	29800	29800	0
29	20231114	202300	488773850	29800	29800	29800	29800	0
30	20231114	202200	488773850	29800	29800	29800	29800	0
31	20231114	202100	488773850	29800	29800	29800	29800	0
32	20231114	202000	488773850	29800	29800	29800	29800	430
33	20231114	201900	488773850	29800	29800	29800	29800	0
34	20231114	201800	488773850	29800	29800	29800	29800	0
35	20231114	201700	488773850	29800	29800	29800	29800	0
36	20231114	201600	488773850	29800	29800	29800	29800	0
37	20231114	201500	488773850	29800	29800	29800	29800	0
38	20231114	201400	488773850	29800	29800	29800	29800	0
39	20231114	201300	488773850	29800	29800	29800	29800	0
40	20231114	201200	488773850	29800	29800	29800	29800	0
41	20231114	201100	488773850	29800	29800	29800	29800	0
42	20231114	201000	488773850	29800	29800	29800	29800	0
43	20231114	200900	488773850	29800	29800	29800	29800	0
44	20231114	200800	488773850	29800	29800	29800	29800	0
45	20231114	200700	488773850	29800	29800	29800	29800	0
46	20231114	200600	488773850	29800	29800	29800	29800	0
47	20231114	200500	488773850	29800	29800	29800	29800	0
48	20231114	200400	488773850	29800	29800	29800	29800	0
49	20231114	200300	488773850	29800	29800	29800	29800	0
50	20231114	200200	488773850	29800	29800	29800	29800	0
51	20231114	200100	488773850	29800	29800	29800	29800	0
52	20231114	200000	488773850	29800	29800	29800	29800	0
53	20231114	195900	488773850	29800	29800	29800	29800	0
54	20231114	195800	488773850	29800	29800	29800	29800	0
55	20231114	195700	488773850	29800	29800	29800	29800	0
56	20231114	195600	488773850	29800	29800	29800	29800	0
57	20231114	195500	488773850	29800	29800	29800	29800	0
58	20231114	195400	488773850	29800	29800	29800	29800	0
59	20231114	195300	488773850	29800	29800	29800	29800	0
60	20231114	195200	488773850	29800	29800	29800	29800	0
61	20231114	195100	488773850	29800	29800	29800	29800	0
62	20231114	195000	488773850	29800	29800	29800	29800	430
63	20231114	194900	488773850	29800	29800	29800	29800	0
64	20231114	194800	488773850	29800	29800	29800	29800	0
65	20231114	194700	488773850	29800	29800	29800	29800	0
66	20231114	194600	488773850	29800	29800	29800	29800	0
67	20231114	194500	488773850	29800	29800	29800	29800	0
68	20231114	194400	488773850	29800	29800	29800	29800	0
69	20231114	194300	488773850	29800	29800	29800	29800	0
70	20231114	194200	488773850	29800	29800	29800	29800	0
71	20231114	194100	488773850	29800	29800	29800	29800	0
72	20231114	194000	488773850	29800	29800	29800	29800	0
73	20231114	193900	488773850	29800	29800	29800	29800	0
74	20231114	193800	488773850	29800	29800	29800	29800	0
75	20231114	193700	488773850	29800	29800	29800	29800	0
76	20231114	193600	488773850	29800	29800	29800	29800	0
77	20231114	193500	488773850	29800	29800	29800	29800	0
78	20231114	193400	488773850	29800	29800	29800	29800	0
79	20231114	193300	488773850	29800	29800	29800	29800	0
80	20231114	193200	488773850	29800	29800	29800	29800	0
81	20231114	193100	488773850	29800	29800	29800	29800	0
82	20231114	193000	488773850	29800	29800	29800	29800	0
83	20231114	192900	488773850	29800	29800	29800	29800	0
84	20231114	192800	488773850	29800	29800	29800	29800	0
85	20231114	192700	488773850	29800	29800	29800	29800	0
86	20231114	192600	488773850	29800	29800	29800	29800	0
87	20231114	192500	488773850	29800	29800	29800	29800	0
88	20231114	192400	488773850	29800	29800	29800	29800	0
89	20231114	192300	488773850	29800	29800	29800	29800	0
90	20231114	192200	488773850	29800	29800	29800	29800	0
91	20231114	192100	488773850	29800	29800	29800	29800	0
92	20231114	192000	488773850	29800	29800	29800	29800	430
93	20231114	191900	488773850	29800	29800	29800	29800	0
94	20231114	191800	488773850	29800	29800	29800	29800	0
95	20231114	191700	488773850	29800	29800	29800	29800	0
96	20231114	191600	488773850	29800	29800	29800	29800	0
97	20231114	191500	488773850	29800	29800	29800	29800	0
98	20231114	191400	488773850	29800	29800	29800	29800	0
99	20231114	191300	488773850	29800	29800	29800	29800	0
100	20231114	191200	488773850	29800	29800	29800	29800	0
101	20231114	191100	488773850	29800	29800	29800	29800	0
102	20231114	191000	488773850	29800	29800	29800	29800	0
103	20231114	190900	488773850	29800	29800	29800	29800	0
104	20231114	190800	488773850	29800	29800	29800	29800	0
105	20231114	190700	488773850	29800	29800	29800	29800	0
106	20231114	190600	488773850	29800	29800	29800	29800	0
107	20231114	190500	488773850	29800	29800	29800	29800	0
108	20231114	190400	488773850	29800	29800	29800	29800	0
109	20231114	190300	488773850	29800	29800	29800	29800	0
110	20231114	190200	488773850	29800	29800	29800	29800	0
111	20231114	190100	488773850	29800	29800	29800	29800	0
112	20231114	190000	488773850	29800	29800	29800	29800	0
113	20231114	185900	488773850	29800	29800	29800	29800	0
114	20231114	185800	488773850	29800	29800	29800	29800	0
115	20231114	185700	488773850	29800	29800	29800	29800	0
116	20231114	185600	488773850	29800	29800	29800	29800	0
117	20231114	185500	488773850	29800	29800	29800	29800	0
118	20231114	185400	488773850	29800	29800	29800	29800	0
119	20231114	185300	488773850	29800	29800	29800	29800	0
120	20231114	185200	488773850	29800	29800	29800	29800	0
121	20231114	185100	488773850	29800	29800	29800	29800	0
122	20231114	185000	488773850	29800	29800	29800	29800	430
123	20231114	184900	488773850	29800	29800	29800	29800	0
124	20231114	184800	488773850	29800	29800	29800	29800	0
125	20231114	184700	488773850	29800	29800	29800	29800	0
126	20231114	184600	488773850	29800	29800	29800	29800	0
127	20231114	184500	488773850	29800	29800	29800	29800	0
128	20231114	184400	488773850	29800	29800	29800	29800	0
129	20231114	184300	488773850	29800	29800	29800	29800	0
130	20231114	184200	488773850	29800	29800	29800	29800	0
131	20231114	184100	488773850	29800	29800	29800	29800	0
132	20231114	184000	488773850	29800	29800	29800	29800	0
133	20231114	183900	488773850	29800	29800	29800	29800	0
134	20231114	183800	488773850	29800	29800	29800	29800	0
135	20231114	183700	488773850	29800	29800	29800	29800	0
136	20231114	183600	488773850	29800	29800	29800	29800	0
137	20231114	183500	488773850	29800	29800	29800	29800	0
138	20231114	183400	488773850	29800	29800	29800	29800	0
139	20231114	183300	488773850	29800	29800	29800	29800	0
140	20231114	183200	488773850	29800	29800	29800	29800	0
141	20231114	183100	488773850	29800	29800	29800	29800	0
142	20231114	183000	488773850	29800	29800	29800	29800	0
143	20231114	182900	488773850	29800	29800	29800	29800	0
144	20231114	182800	488773850	29800	29800	29800	29800	0
145	20231114	182700	488773850	29800	29800	29800	29800	0
146	20231114	182600	488773850	29800	29800	29800	29800	0
147	20231114	182500	488773850	29800	29800	29800	29800	0
148	20231114	182400	488773850	29800	29800	29800	29800	0
149	20231114	182300	488773850	29800	29800	29800	29800	0
150	20231114	182200	488773850	29800	29800	29800	29800	0
151	20231114	182100	488773850	29800	29800	29800	29800	0
152	20231114	182000	488773850	29800	29800	29800	29800	430
153	20231114	181900	488773850	29800	29800	29800	29800	0
154	20231114	181800	488773850	29800	29800	29800	29800	0
155	20231114	181700	488773850	29800	29800	29800	29800	0
156	20231114	181600	488773850	29800	29800	29800	29800	0
157	20231114	181500	488773850	29800	29800	29800	29800	0
158	20231114	181400	488773850	29800	29800	29800	29800	0
159	20231114	181300	488773850	29800	29800	29800	29800	0
160	20231114	181200	488773850	29800	29800	29800	29800	0
161	20231114	181100	488773850	29800	29800	29800	29800	0
162	20231114	181000	488773850	29800	29800	29800	29800	0
163	20231114	180900	488773850	29800	29800	29800	29800	0
164	20231114	180800	488773850	29800	29800	29800	29800	0
165	20231114	180700	488773850	29800	29800	29800	29800	0
166	20231114	180600	488773850	29800	29800	29800	29800	0
167	20231114	180500	488773850	29800	29800	29800	29800	0
168	20231114	180400	488773850	29800	29800	29800	29800	0
169	20231114	180300	488773850	29800	29800	29800	29800	0
170	20231114	180200	488773850	29800	29800	29800	29800	0
171	20231114	180100	488773850	29800	29800	29800	29800	0
172	20231114	180000	488773850	29800	29800	29800	29800	0
173	20231114	175900	488773850	29800	29800	29800	29800	0
174	20231114	175800	488773850	29800	29800	29800	29800	0
175	20231114	175700	488773850	29800	29800	29800	29800	0
176	20231114	175600	488773850	29800	29800	29800	29800	0
177	20231114	175500	488773850	29800	29800	29800	29800	0
178	20231114	175400	488773850	29800	29800	29800	29800	0
179	20231114	175300	488773850	29800	29800	29800	29800	0
180	20231114	175200	488773850	29800	29800	29800	29800	0
181	20231114	175100	488773850	29800	29800	29800	29800	0
182	20231114	175000	488773850	29800	29800	29800	29800	430
183	20231114	174900	488773850	29800	29800	29800	29800	0
184	20231114	174800	488773850	29800	29800	29800	29800	0
185	20231114	174700	488773850	29800	29800	29800	29800	0
186	20231114	174600	488773850	29800	29800	29800	29800	0
187	20231114	174500	488773850	29800	29800	29800	29800	0
188	20231114	174400	488773850	29800	29800	29800	29800	0
189	20231114	174300	488773850	29800	29800	29800	29800	0
190	20231114	174200	488773850	29800	29800	29800	29800	0
191	20231114	174100	488773850	29800	29800	29800	29800	0
192	20231114	174000	488773850	29800	29800	29800	29800	0
193	20231114	173900	488773850	29800	29800	29800	29800	0
194	20231114	173800	488773850	29800	29800	29800	29800	0
195	20231114	173700	488773850	29800	29800	29800	29800	0
196	20231114	173600	488773850	29800	29800	29800	29800	0
197	20231114	173500	488773850	29800	29800	29800	29800	0
198	20231114	173400	488773850	29800	29800	29800	29800	0
199	20231114	173300	488773850	29800	29800	29800	29800	0
200	20231114	173200	488773850	29800	29800	29800	29800	0
201	20231114	173100	488773850	29800	29800	29800	29800	0
202	20231114	173000	488773850	29800	29800	29800	29800	0
203	20231114	172900	488773850	29800	29800	29800	29800	0
204	20231114	172800	488773850	29800	29800	29800	29800	0
205	20231114	172700	488773850	29800	29800	29800	29800	0
206	20231114	172600	488773850	29800	29800	29800	29800	0
207	20231114	172500	488773850	29800	29800	29800	29800	0
208	20231114	172400	488773850	29800	29800	29800	29800	0
209	20231114	172300	488773850	29800	29800	29800	29800	0
210	20231114	172200	488773850	29800	29800	29800	29800	0
211	20231114	172100	488773850	29800	29800	29800	29800	0
212	20231114	172000	488773850	29800	29800	29800	29800	430
213	20231114	171900	488773850	29800	29800	29800	29800	0
214	20231114	171800	488773850	29800	29800	29800	29800	0
215	20231114	171700	488773850	29800	29800	29800	29800	0
216	20231114	171600	488773850	29800	29800	29800	29800	0
217	20231114	171500	488773850	29800	29800	29800	29800	0
218	20231114	171400	488773850	29800	29800	29800	29800	0
219	20231114	171300	488773850	29800	29800	29800	29800	0
220	20231114	171200	488773850	29800	29800	29800	29800	0
221	20231114	171100	488773850	29800	29800	29800	29800	0
222	20231114	171000	488773850	29800	29800	29800	29800	0
223	20231114	170900	488773850	29800	29800	29800	29800	0
224	20231114	170800	488773850	29800	29800	29800	29800	0
225	20231114	170700	488773850	29800	29800	29800	29800	0
226	20231114	170600	488773850	29800	29800	29800	29800	0
227	20231114	170500	488773850	29800	29800	29800	29800	0
228	20231114	170400	488773850	29800	29800	29800	29800	0
229	20231114	170300	488773850	29800	29800	29800	29800	0
230	20231114	170200	488773850	29800	29800	29800	29800	0
231	20231114	170100	488773850	29800	29800	29800	29800	0
232	20231114	170000	488773850	29800	29800	29800	29800	0
233	20231114	165900	488773850	29800	29800	29800	29800	0
234	20231114	165800	488773850	29800	29800	29800	29800	0
235	20231114	165700	488773850	29800	29800	29800	29800	0
236	20231114	165600	488773850	29800	29800	29800	29800	0
237	20231114	165500	488773850	29800	29800	29800	29800	0
238	20231114	165400	488773850	29800	29800	29800	29800	0
239	20231114	165300	488773850	29800	29800	29800	29800	0
240	20231114	165200	488773850	29800	29800	29800	29800	0
241	20231114	165100	488773850	29800	29800	29800	29800	0
242	20231114	165000	488773850	29800	29800	29800	29800	430
243	20231114	164900	488773850	29800	29800	29800	29800	0
244	20231114	164800	488773850	29800	29800	29800	29800	0
245	20231114	164700	488773850	29800	29800	29800	29800	0
246	20231114	164600	488773850	29800	29800	29800	29800	0
247	20231114	164500	488773850	29800	29800	29800	29800	0
248	20231114	164400	488773850	29800	29800	29800	29800	0
249	20231114	164300	488773850	29800	29800	29800	29800	0
250	20231114	164200	488773850	29800	29800	29800	29800	0
251	20231114	164100	488773850	29800	29800	29800	29800	0
252	20231114	164000	488773850	29800	29800	29800	29800	0
253	20231114	163900	488773850	29800	29800	29800	29800	0
254	20231114	163800	488773850	29800	29800	29800	29800	0
255	20231114	163700	488773850	29800	29800	29800	29800	0
256	20231114	163600	488773850	29800	29800	29800	29800	0
257	20231114	163500	488773850	29800	29800	29800	29800	0
258	20231114	163400	488773850	29800	29800	29800	29800	0
259	20231114	163300	488773850	29800	29800	29800	29800	0
260	20231114	163200	488773850	29800	29800	29800	29800	0
261	20231114	163100	488773850	29800	29800	29800	29800	0
262	20231114	163000	488773850	29800	29800	29800	29800	0
263	20231114	162900	488773850	29800	29800	29800	29800	0
264	20231114	162800	488773850	29800	29800	29800	29800	0
265	20231114	162700	488773850	29800	29800	29800	29800	0
266	20231114	162600	488773850	29800	29800	29800	29800	0
267	20231114	162500	488773850	29800	29800	29800	29800	0
268	20231114	162400	488773850	29800	29800	29800	29800	0
269	20231114	162300	488773850	29800	29800	29800	29800	0
270	20231114	162200	488773850	29800	29800	29800	29800	0
271	20231114	162100	488773850	29800	29800	29800	29800	0
272	20231114	162000	488773850	29800	29800	29800	29800	430
273	20231114	161900	488773850	29800	29800	29800	29800	0
274	20231114	161800	488773850	29800	29800	29800	29800	0
275	20231114	161700	488773850	29800	29800	29800	29800	0
276	20231114	161600	488773850	29800	29800	29800	29800	0
277	20231114	161500	488773850	29800	29800	29800	29800	0
278	20231114	161400	488773850	29800	29800	29800	29800	0
279	20231114	161300	488773850	29800	29800	29800	29800	0
280	20231114	161200	488773850	29800	29800	29800	29800	0
281	20231114	161100	488773850	29800	29800	29800	29800	0
282	20231114	161000	488773850	29800	29800	29800	29800	0
283	20231114	160900	488773850	29800	29800	29800	29800	0
284	20231114	160800	488773850	29800	29800	29800	29800	0
285	20231114	160700	488773850	29800	29800	29800	29800	0
286	20231114	160600	488773850	29800	29800	29800	29800	0
287	20231114	160500	488773850	29800	29800	29800	29800	0
288	20231114	160400	488773850	29800	29800	29800	29800	0
289	20231114	160300	488773850	29800	29800	29800	29800	0
290	20231114	160200	488773850	29800	29800	29800	29800	0
291	20231114	160100	488773850	29800	29800	29800	29800	0
292	20231114	160000	488773850	29800	29800	29800	29800	0
293	20231114	155900	488773850	29800	29800	29800	29800	0
294	20231114	155800	488773850	29800	29800	29800	29800	0
295	20231114	155700	488773850	29800	29800	29800	29800	0
296	20231114	155600	488773850	29800	29800	29800	29800	0
297	20231114	155500	488773850	29800	29800	29800	29800	0
298	20231114	155400	488773850	29800	29800	29800	29800	0
299	20231114	155300	488773850	29800	29800	29800	29800	0
300	20231114	155200	488773850	29800	29800	29800	29800	0
301	20231114	155100	488773850	29800	29800	29800	29800	0
302	20231114	155000	488773850	29800	29800	29800	29800	430
303	20231114	154900	488773850	29800	29800	29800	29800	0
304	20231114	154800	488773850	29800	29800	29800	29800	0
305	20231114	154700	488773850	29800	29800	29800	29800	0
306	20231114	154600	488773850	29800	29800	29800	29800	0
307	20231114	154500	488773850	29800	29800	29800	29800	0
308	20231114	154400	488773850	29800	29800	29800	29800	0
309	20231114	154300	488773850	29800	29800	29800	29800	0
310	20231114	154200	488773850	29800	29800	29800	29800	0
311	20231114	154100	488773850	29800	29800	29800	29800	0
312	20231114	154000	488773850	29800	29800	29800	29800	0
313	20231114	153900	488773850	29800	29800	29800	29800	0
314	20231114	153800	488773850	29800	29800	29800	29800	0
315	20231114	153700	488773850	29800	29800	29800	29800	0
316	20231114	153600	488773850	29800	29800	29800	29800	0
317	20231114	153500	488773850	29800	29800	29800	29800	0
318	20231114	153400	488773850	29800	29800	29800	29800	0
319	20231114	153300	488773850	29800	29800	29800	29800	0
320	20231114	153200	488773850	29800	29800	29800	29800	0
321	20231114	153100	488773850	29800	29800	29800	29800	0
322	20231114	153000	488773850	29800	29800	29800	29800	430
323	20231114	152900	475959850	29800	29800	29800	29800	0
324	20231114	152800	475959850	29800	29800	29800	29800	0
325	20231114	152700	475959850	29800	29800	29800	29800	0
326	20231114	152600	475959850	29800	29800	29800	29800	0
327	20231114	152500	475959850	29800	29800	29800	29800	0
328	20231114	152400	475959850	29800	29800	29800	29800	0
329	20231114	152300	475959850	29800	29800	29800	29800	0
330	20231114	152200	475959850	29800	29800	29800	29800	0
331	20231114	152100	475959850	29800	29800	29800	29800	0
332	20231114	152000	475959850	29800	29800	29800	29800	0
333	20231114	151900	475959850	29800	29800	29800	29800	3
334	20231114	151800	475870450	29750	29750	29750	29750	0
335	20231114	151700	475870450	29750	29750	29750	29750	21
336	20231114	151600	475245700	29750	29750	29750	29750	49
337	20231114	151500	473787950	29750	29750	29750	29750	0
338	20231114	151400	473787950	29750	29750	29750	29750	1
339	20231114	151300	473758200	29450	29450	29450	29450	0
340	20231114	151200	473758200	29450	29450	29450	29450	0
341	20231114	151100	473758200	29450	29500	29500	29450	60
342	20231114	151000	471991050	29450	29450	29450	29450	0
343	20231114	150900	471991050	29450	29450	29450	29450	0
344	20231114	150800	471991050	29450	29450	29450	29450	0
345	20231114	150700	471991050	29450	29550	29550	29450	95
346	20231114	150600	469192100	29800	29800	29800	29800	10
347	20231114	150500	468894100	29850	29850	29850	29850	1
348	20231114	150400	468864250	29400	29400	29400	29400	0
349	20231114	150300	468864250	29400	29400	29400	29400	0
350	20231114	150200	468864250	29400	29400	29400	29400	0
351	20231114	150100	468864250	29400	29400	29400	29400	163
352	20231114	150000	464072050	29400	29400	29400	29400	265
353	20231114	145900	456281050	29400	29400	29400	29400	25
354	20231114	145800	455546050	29400	29750	29750	29400	927
355	20231114	145700	428217500	29750	29750	29750	29750	0
356	20231114	145600	428217500	29750	29750	29750	29750	0
357	20231114	145500	428217500	29750	29750	29750	29750	0
358	20231114	145400	428217500	29750	29750	29750	29750	0
359	20231114	145300	428217500	29750	29750	29750	29750	17
360	20231114	145200	427711750	29750	29750	29750	29750	0
361	20231114	145100	427711750	29750	29750	29750	29750	0
362	20231114	145000	427711750	29750	29650	29750	29650	12
363	20231114	144900	427354850	29650	29650	29650	29650	7
364	20231114	144800	427147300	29650	29650	29650	29650	0
365	20231114	144700	427147300	29650	29650	29650	29650	0
366	20231114	144600	427147300	29650	29650	29650	29650	0
367	20231114	144500	427147300	29650	29650	29650	29650	23
368	20231114	144400	426465350	29650	29650	29650	29650	1
369	20231114	144300	426435700	29650	29650	29650	29650	0
370	20231114	144200	426435700	29650	29650	29650	29650	1
371	20231114	144100	426406050	29650	29650	29650	29650	0
372	20231114	144000	426406050	29650	29650	29650	29650	0
373	20231114	143900	426406050	29650	29650	29650	29650	0
374	20231114	143800	426406050	29650	29650	29650	29650	1
375	20231114	143700	426376400	29650	29650	29650	29650	0
376	20231114	143600	426376400	29650	29650	29650	29650	0
377	20231114	143500	426376400	29650	29650	29650	29650	13
378	20231114	143400	425990950	29600	29600	29600	29600	0
379	20231114	143300	425990950	29600	29600	29600	29600	6
380	20231114	143200	425813350	29600	29600	29600	29600	23
381	20231114	143100	425132550	29600	29600	29600	29600	0
382	20231114	143000	425132550	29600	29600	29600	29600	10
383	20231114	142900	424836550	29600	29600	29600	29600	0
384	20231114	142800	424836550	29600	29600	29600	29600	154
385	20231114	142700	420278150	29600	29600	29600	29600	0
386	20231114	142600	420278150	29600	29600	29600	29600	0
387	20231114	142500	420278150	29600	29600	29600	29600	0
388	20231114	142400	420278150	29600	29600	29600	29600	0
389	20231114	142300	420278150	29600	29600	29600	29600	0
390	20231114	142200	420278150	29600	29600	29600	29600	0
391	20231114	142100	420278150	29600	29600	29600	29600	0
392	20231114	142000	420278150	29600	29600	29600	29600	0
393	20231114	141900	420278150	29600	29600	29600	29600	0
394	20231114	141800	420278150	29600	29600	29600	29600	0
395	20231114	141700	420278150	29600	29600	29600	29600	0
396	20231114	141600	420278150	29600	29600	29600	29600	0
397	20231114	141500	420278150	29600	29600	29600	29600	0
398	20231114	141400	420278150	29600	29600	29600	29600	0
399	20231114	141300	420278150	29600	29600	29600	29600	19
400	20231114	141200	419715750	29500	29500	29500	29500	0
401	20231114	141100	419715750	29500	29500	29500	29500	0
402	20231114	141000	419715750	29500	29500	29500	29500	0
403	20231114	140900	419715750	29500	29500	29500	29500	0
404	20231114	140800	419715750	29500	29500	29500	29500	0
405	20231114	140700	419715750	29500	29500	29500	29500	35
406	20231114	140600	418683250	29450	29450	29450	29450	0
407	20231114	140500	418683250	29450	29450	29450	29450	0
408	20231114	140400	418683250	29450	29450	29450	29450	0
409	20231114	140300	418683250	29450	29450	29450	29450	96
410	20231114	140200	415856050	29500	29500	29500	29500	0
411	20231114	140100	415856050	29500	29550	29550	29500	165
412	20231114	140000	410986100	29600	29600	29600	29600	1
413	20231114	135900	410956500	29550	29550	29550	29550	0
414	20231114	135800	410956500	29550	29550	29550	29550	3
415	20231114	135700	410867850	29600	29600	29600	29600	5
416	20231114	135600	410719850	29600	29600	29600	29600	0
417	20231114	135500	410719850	29600	29600	29600	29600	1
418	20231114	135400	410690250	29600	29600	29600	29600	0
419	20231114	135300	410690250	29600	29600	29600	29600	0
420	20231114	135200	410690250	29600	29600	29600	29600	0
421	20231114	135100	410690250	29600	29600	29600	29600	150
422	20231114	135000	406250250	29600	29600	29600	29600	0
423	20231114	134900	406250250	29600	29600	29600	29600	0
424	20231114	134800	406250250	29600	29600	29600	29600	0
425	20231114	134700	406250250	29600	29600	29600	29600	10
426	20231114	134600	405954250	29600	29600	29600	29600	0
427	20231114	134500	405954250	29600	29600	29600	29600	0
428	20231114	134400	405954250	29600	29600	29600	29600	0
429	20231114	134300	405954250	29600	29600	29600	29600	0
430	20231114	134200	405954250	29600	29600	29600	29600	0
431	20231114	134100	405954250	29600	29600	29600	29600	0
432	20231114	134000	405954250	29600	29600	29600	29600	0
433	20231114	133900	405954250	29600	29600	29600	29600	0
434	20231114	133800	405954250	29600	29600	29600	29600	2
435	20231114	133700	405895050	29600	29600	29600	29600	0
436	20231114	133600	405895050	29600	29600	29600	29600	0
437	20231114	133500	405895050	29600	29600	29600	29600	4
438	20231114	133400	405776650	29450	29450	29450	29450	0
439	20231114	133300	405776650	29450	29450	29450	29450	0
440	20231114	133200	405776650	29450	29450	29450	29450	0
441	20231114	133100	405776650	29450	29550	29550	29450	330
442	20231114	133000	396046750	29550	29550	29550	29550	390
443	20231114	132900	384522250	29600	29600	29600	29600	10
444	20231114	132800	384226250	29600	29600	29600	29600	0
445	20231114	132700	384226250	29600	29600	29600	29600	1
446	20231114	132600	384196650	29600	29600	29600	29600	0
447	20231114	132500	384196650	29600	29600	29600	29600	0
448	20231114	132400	384196650	29600	29600	29600	29600	79
449	20231114	132300	381858250	29600	29600	29600	29600	0
450	20231114	132200	381858250	29600	29600	29600	29600	0
451	20231114	132100	381858250	29600	29600	29600	29600	1
452	20231114	132000	381828650	29550	29550	29550	29550	0
453	20231114	131900	381828650	29550	29550	29550	29550	0
454	20231114	131800	381828650	29550	29550	29550	29550	542
455	20231114	131700	365812550	29650	29650	29650	29650	111
456	20231114	131600	362521400	29650	29650	29650	29650	20
457	20231114	131500	361928400	29600	29600	29600	29600	94
458	20231114	131400	359146000	29600	29600	29600	29600	0
459	20231114	131300	359146000	29600	29600	29600	29600	3
460	20231114	131200	359057200	29600	29600	29600	29600	0
461	20231114	131100	359057200	29600	29600	29600	29600	3
462	20231114	131000	358968400	29500	29500	29500	29500	871
463	20231114	130900	333273900	29500	29500	29500	29500	8
464	20231114	130800	333037900	29500	29500	29500	29500	8
465	20231114	130700	332801900	29500	29500	29500	29500	10
466	20231114	130600	332506900	29500	29500	29500	29500	0
467	20231114	130500	332506900	29500	29500	29500	29500	0
468	20231114	130400	332506900	29500	29500	29500	29500	100
469	20231114	130300	329556900	29500	29500	29500	29500	0
470	20231114	130200	329556900	29500	29500	29500	29500	0
471	20231114	130100	329556900	29500	29450	29500	29450	45
472	20231114	130000	328229900	29450	29450	29450	29450	20
473	20231114	125900	327640900	29450	29450	29450	29450	0
474	20231114	125800	327640900	29450	29450	29450	29450	0
475	20231114	125700	327640900	29450	29450	29450	29450	0
476	20231114	125600	327640900	29450	29450	29450	29450	0
477	20231114	125500	327640900	29450	29450	29450	29450	2
478	20231114	125400	327582000	29450	29450	29450	29450	6
479	20231114	125300	327405300	29400	29400	29400	29400	0
480	20231114	125200	327405300	29400	29400	29400	29400	0
481	20231114	125100	327405300	29400	29400	29400	29400	100
482	20231114	125000	324465300	29450	29450	29450	29450	71
483	20231114	124900	322374350	29450	29450	29450	29450	0
484	20231114	124800	322374350	29450	29450	29450	29450	0
485	20231114	124700	322374350	29450	29450	29450	29450	0
486	20231114	124600	322374350	29450	29450	29450	29450	15
487	20231114	124500	321932600	29450	29450	29450	29450	0
488	20231114	124400	321932600	29450	29450	29450	29450	2
489	20231114	124300	321873700	29450	29450	29450	29450	0
490	20231114	124200	321873700	29450	29450	29450	29450	0
491	20231114	124100	321873700	29450	29450	29450	29450	50
492	20231114	124000	320401200	29450	29450	29450	29450	0
493	20231114	123900	320401200	29450	29450	29450	29450	0
494	20231114	123800	320401200	29450	29450	29450	29450	180
495	20231114	123700	315100200	29450	29450	29450	29450	6
496	20231114	123600	314923500	29400	29400	29400	29400	265
497	20231114	123500	307132500	29400	29400	29400	29400	14
498	20231114	123400	306720900	29400	29400	29400	29400	1
499	20231114	123300	306691500	29400	29400	29400	29400	1
500	20231114	123200	306662100	29400	29400	29400	29400	19
501	20231114	123100	306103500	29400	29400	29400	29400	0
502	20231114	123000	306103500	29400	29400	29400	29400	2
503	20231114	122900	306044700	29400	29400	29400	29400	0
504	20231114	122800	306044700	29400	29400	29400	29400	0
505	20231114	122700	306044700	29400	29400	29400	29400	0
506	20231114	122600	306044700	29400	29350	29400	29350	28
507	20231114	122500	305222400	29400	29400	29400	29400	0
508	20231114	122400	305222400	29400	29400	29400	29400	21
509	20231114	122300	304605000	29350	29350	29350	29350	265
510	20231114	122200	296827250	29400	29400	29400	29400	106
511	20231114	122100	293710850	29400	29450	29450	29400	190
512	20231114	122000	288119850	29450	29450	29450	29450	2
513	20231114	121900	288060950	29450	29450	29450	29450	5
514	20231114	121800	287913700	29450	29450	29450	29450	0
515	20231114	121700	287913700	29450	29450	29450	29450	50
516	20231114	121600	286441200	29450	29450	29450	29450	1
517	20231114	121500	286411750	29450	29450	29450	29450	22
518	20231114	121400	285763850	29450	29400	29450	29400	12
519	20231114	121300	285410550	29450	29450	29450	29450	106
520	20231114	121200	282288850	29450	29450	29450	29450	0
521	20231114	121100	282288850	29450	29450	29450	29450	0
522	20231114	121000	282288850	29450	29450	29450	29450	0
523	20231114	120900	282288850	29450	29450	29450	29450	2
524	20231114	120800	282229950	29450	29450	29450	29450	21
525	20231114	120700	281611500	29450	29450	29450	29450	1
526	20231114	120600	281582050	29450	29450	29450	29450	51
527	20231114	120500	280080100	29450	29450	29450	29450	1
528	20231114	120400	280050650	29450	29450	29450	29450	0
529	20231114	120300	280050650	29450	29450	29450	29450	2
530	20231114	120200	279991750	29450	29450	29450	29450	0
531	20231114	120100	279991750	29450	29450	29450	29450	0
532	20231114	120000	279991750	29450	29450	29450	29450	20
533	20231114	115900	279402750	29450	29450	29450	29450	0
534	20231114	115800	279402750	29450	29450	29450	29450	0
535	20231114	115700	279402750	29450	29450	29450	29450	0
536	20231114	115600	279402750	29450	29450	29450	29450	0
537	20231114	115500	279402750	29450	29450	29450	29450	11
538	20231114	115400	279078800	29450	29400	29450	29400	58
539	20231114	115300	277373550	29400	29400	29400	29400	8
540	20231114	115200	277138350	29400	29400	29400	29400	15
541	20231114	115100	276697350	29400	29400	29400	29400	110
542	20231114	115000	273463350	29400	29400	29400	29400	2
543	20231114	114900	273404550	29350	29350	29350	29350	74
544	20231114	114800	271232650	29400	29400	29400	29400	481
545	20231114	114700	257091250	29400	29400	29400	29400	75
546	20231114	114600	254886250	29450	29450	29450	29450	4
547	20231114	114500	254768450	29450	29450	29450	29450	4
548	20231114	114400	254650650	29450	29450	29450	29450	13
549	20231114	114300	254267800	29450	29450	29450	29450	12
550	20231114	114200	253914400	29450	29450	29450	29450	113
551	20231114	114100	250586550	29500	29500	29500	29500	14
552	20231114	114000	250173550	29450	29450	29450	29450	30
553	20231114	113900	249290050	29450	29450	29450	29450	100
554	20231114	113800	246345050	29450	29450	29450	29450	0
555	20231114	113700	246345050	29450	29450	29450	29450	200
556	20231114	113600	240455050	29500	29500	29500	29500	81
557	20231114	113500	238065550	29500	29500	29500	29500	0
558	20231114	113400	238065550	29500	29500	29500	29500	0
559	20231114	113300	238065550	29500	29500	29500	29500	39
560	20231114	113200	236915050	29500	29500	29500	29500	71
561	20231114	113100	234820550	29500	29500	29500	29500	44
562	20231114	113000	233522550	29500	29500	29500	29500	9
563	20231114	112900	233257050	29450	29450	29450	29450	0
564	20231114	112800	233257050	29450	29500	29500	29450	199
565	20231114	112700	227394000	29500	29500	29500	29500	0
566	20231114	112600	227394000	29500	29500	29500	29500	24
567	20231114	112500	226686000	29500	29500	29500	29500	61
568	20231114	112400	224886500	29500	29500	29500	29500	121
569	20231114	112300	221317000	29500	29500	29500	29500	44
570	20231114	112200	220019000	29500	29500	29500	29500	53
571	20231114	112100	218455500	29500	29500	29500	29500	28
572	20231114	112000	217629500	29500	29500	29500	29500	20
573	20231114	111900	217039500	29500	29650	29650	29500	165
574	20231114	111800	212171700	29500	29500	29500	29500	0
575	20231114	111700	212171700	29500	29500	29500	29500	0
576	20231114	111600	212171700	29500	29500	29500	29500	0
577	20231114	111500	212171700	29500	29500	29500	29500	0
578	20231114	111400	212171700	29500	29500	29500	29500	6
579	20231114	111300	211994700	29500	29500	29500	29500	33
580	20231114	111200	211021200	29500	29650	29650	29500	986
581	20231114	111100	181886100	29650	29800	29800	29650	301
582	20231114	111000	172943200	29800	29800	29800	29800	0
583	20231114	110900	172943200	29800	29850	29850	29800	50
584	20231114	110800	171452200	29850	29850	29850	29850	64
585	20231114	110700	169541800	29800	29800	29800	29800	10
586	20231114	110600	169243800	29800	29800	29800	29800	33
587	20231114	110500	168260400	29800	29850	29850	29800	8
588	20231114	110400	168021950	29800	29800	29800	29800	63
589	20231114	110300	166144550	29800	29800	29800	29800	25
590	20231114	110200	165399550	29800	29800	29800	29800	7
591	20231114	110100	165190950	29850	29850	29850	29850	0
592	20231114	110000	165190950	29850	29850	29850	29850	0
593	20231114	105900	165190950	29850	29850	29850	29850	0
594	20231114	105800	165190950	29850	29850	29850	29850	1
595	20231114	105700	165161100	29750	29750	29750	29750	0
596	20231114	105600	165161100	29750	29750	29750	29750	0
597	20231114	105500	165161100	29750	29750	29750	29750	10
598	20231114	105400	164863600	29600	29600	29600	29600	0
599	20231114	105300	164863600	29600	29600	29600	29600	0
600	20231114	105200	164863600	29600	29600	29600	29600	0
601	20231114	105100	164863600	29600	29600	29600	29600	0
602	20231114	105000	164863600	29600	29750	29750	29600	386
603	20231114	104900	153415200	29700	29800	29800	29700	275
604	20231114	104800	145236400	29850	29900	29900	29850	27
605	20231114	104700	144429350	29800	29800	29800	29800	0
606	20231114	104600	144429350	29800	29800	29800	29800	0
607	20231114	104500	144429350	29800	29800	29800	29800	0
608	20231114	104400	144429350	29800	29900	29900	29800	95
609	20231114	104300	141594450	29900	29900	29900	29900	5
610	20231114	104200	141444950	29900	29900	29900	29900	132
611	20231114	104100	137498150	29900	29900	29900	29900	0
612	20231114	104000	137498150	29900	29900	29900	29900	0
613	20231114	103900	137498150	29900	29900	29900	29900	0
614	20231114	103800	137498150	29900	29900	29900	29900	1
615	20231114	103700	137468250	29750	29750	29750	29750	0
616	20231114	103600	137468250	29750	29750	29750	29700	71
617	20231114	103500	135357100	29750	29750	29750	29750	4
618	20231114	103400	135238100	29750	29900	29900	29750	175
619	20231114	103300	130028150	29900	29900	29900	29900	0
620	20231114	103200	130028150	29900	29800	29900	29750	201
621	20231114	103100	124047700	29750	29800	29800	29750	55
622	20231114	103000	122411250	29750	29750	29750	29750	38
623	20231114	102900	121280750	29800	29800	29800	29800	0
624	20231114	102800	121280750	29800	29800	29800	29800	0
625	20231114	102700	121280750	29800	29800	29800	29800	0
626	20231114	102600	121280750	29800	29800	29800	29800	29
627	20231114	102500	120416550	29900	29900	29900	29900	26
628	20231114	102400	119639150	29800	29800	29800	29800	45
629	20231114	102300	118298150	29800	29800	29800	29800	58
630	20231114	102200	116569750	29800	29800	29800	29800	0
631	20231114	102100	116569750	29800	29850	29850	29800	350
632	20231114	102000	106131700	29900	29900	29900	29900	3
633	20231114	101900	106042000	29900	29900	29900	29900	2
634	20231114	101800	105982200	29900	29900	29900	29900	0
635	20231114	101700	105982200	29900	29900	29900	29900	99
636	20231114	101600	103022100	29850	29900	29900	29850	305
637	20231114	101500	93917600	29900	29900	29900	29900	155
638	20231114	101400	89283100	29950	29950	29950	29900	155
639	20231114	101300	84645850	29950	29950	29950	29950	10
640	20231114	101200	84346350	29950	29950	29950	29950	5
641	20231114	101100	84196600	29950	29950	29950	29950	0
642	20231114	101000	84196600	29950	29950	29950	29950	30
643	20231114	100900	83298100	29900	29900	29900	29900	140
644	20231114	100800	79112100	29950	29950	29950	29950	10
645	20231114	100700	78812600	29900	29900	29900	29900	0
646	20231114	100600	78812600	29900	29900	29900	29900	89
647	20231114	100500	76151500	29900	29900	29900	29900	1
648	20231114	100400	76121600	29850	29900	29900	29850	50
649	20231114	100300	74627450	29900	29950	29950	29900	271
650	20231114	100200	66519750	30000	30000	30000	30000	20
651	20231114	100100	65919750	30000	30000	30000	30000	1
652	20231114	100000	65889750	30000	30000	30000	30000	16
653	20231114	095900	65409750	30000	30000	30000	30000	0
654	20231114	095800	65409750	30000	30000	30000	30000	5
655	20231114	095700	65259750	30000	30000	30000	30000	0
656	20231114	095600	65259750	30000	30100	30100	30000	132
657	20231114	095500	61299650	30100	30050	30100	30050	56
658	20231114	095400	59616800	30100	30100	30100	30100	2
659	20231114	095300	59556600	30050	30050	30050	30050	0
660	20231114	095200	59556600	30050	30050	30050	30050	0
661	20231114	095100	59556600	30050	30050	30050	30050	0
662	20231114	095000	59556600	30050	30050	30050	30050	0
663	20231114	094900	59556600	30050	30050	30050	30050	0
664	20231114	094800	59556600	30050	30050	30050	30050	0
665	20231114	094700	59556600	30050	30050	30050	30050	0
666	20231114	094600	59556600	30050	30050	30050	30050	0
667	20231114	094500	59556600	30050	30050	30050	30050	250
668	20231114	094400	52044100	30300	30300	30300	30300	0
669	20231114	094300	52044100	30300	30300	30300	30300	0
670	20231114	094200	52044100	30300	30300	30300	30300	0
671	20231114	094100	52044100	30300	30300	30300	30300	2
672	20231114	094000	51983500	30050	30100	30100	30050	200
673	20231114	093900	45966950	30100	30100	30100	30100	0
674	20231114	093800	45966950	30100	30100	30100	30100	0
675	20231114	093700	45966950	30100	30100	30100	30100	0
676	20231114	093600	45966950	30100	30100	30100	30100	183
677	20231114	093500	40458650	30100	30100	30100	30100	6
678	20231114	093400	40278050	30100	30100	30100	30100	5
679	20231114	093300	40127550	30100	30100	30100	30100	2
680	20231114	093200	40067350	30100	30400	30400	30100	5
681	20231114	093100	39916550	30000	30000	30000	30000	0
682	20231114	093000	39916550	30000	30000	30000	30000	0
683	20231114	092900	39916550	30000	30000	30000	30000	0
684	20231114	092800	39916550	30000	30000	30000	30000	0
685	20231114	092700	39916550	30000	30000	30000	30000	0
686	20231114	092600	39916550	30000	30000	30000	30000	0
687	20231114	092500	39916550	30000	30000	30000	30000	4
688	20231114	092400	39796550	30000	30000	30000	30000	24
689	20231114	092300	39076550	30000	30000	30000	30000	81
690	20231114	092200	36646550	30000	30400	30400	30000	221
691	20231114	092100	29999150	30400	30400	30400	30400	0
692	20231114	092000	29999150	30400	30400	30400	30400	0
693	20231114	091900	29999150	30400	30400	30400	30400	0
694	20231114	091800	29999150	30400	30400	30400	30400	10
695	20231114	091700	29695150	30400	30400	30400	30400	0
696	20231114	091600	29695150	30400	30400	30400	30400	8
697	20231114	091500	29451950	30400	30400	30400	30400	0
698	20231114	091400	29451950	30400	30050	30400	30050	3
699	20231114	091300	29361450	30050	30050	30050	30000	120
700	20231114	091200	25756400	30400	30200	30400	30000	702
701	20231114	091100	4679300	30200	30200	30200	30200	0
702	20231114	091000	4679300	30200	30300	30300	30200	50
703	20231114	090900	3166050	30300	30300	30300	30300	14
704	20231114	090800	2741850	30300	30300	30300	30300	0
705	20231114	090700	2741850	30300	30400	30400	30300	50
706	20231114	090600	1226100	30500	30500	30500	30500	2
707	20231114	090500	1165100	30600	30600	30600	30600	0
708	20231114	090400	1165100	30600	30600	30600	30600	8
709	20231114	090300	920300	30600	30600	30600	30600	1
710	20231114	090200	889700	30600	30600	30600	30600	6
711	20231114	090100	706100	30700	30700	30700	30700	0
712	20231114	090000	706100	30700	30700	30700	30700	23