KissMeData/007540/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	184900	221918900	47300	47300	47300	47300	59
3	20231110	184800	221918900	47300	47300	47300	47300	0
4	20231110	184700	221918900	47300	47300	47300	47300	0
5	20231110	184600	221918900	47300	47300	47300	47300	0
6	20231110	184500	221918900	47300	47300	47300	47300	0
7	20231110	184400	221918900	47300	47300	47300	47300	0
8	20231110	184300	221918900	47300	47300	47300	47300	0
9	20231110	184200	221918900	47300	47300	47300	47300	0
10	20231110	184100	221918900	47300	47300	47300	47300	0
11	20231110	184000	221918900	47300	47300	47300	47300	0
12	20231110	183900	221918900	47300	47300	47300	47300	0
13	20231110	183800	221918900	47300	47300	47300	47300	0
14	20231110	183700	221918900	47300	47300	47300	47300	0
15	20231110	183600	221918900	47300	47300	47300	47300	0
16	20231110	183500	221918900	47300	47300	47300	47300	0
17	20231110	183400	221918900	47300	47300	47300	47300	0
18	20231110	183300	221918900	47300	47300	47300	47300	0
19	20231110	183200	221918900	47300	47300	47300	47300	0
20	20231110	183100	221918900	47300	47300	47300	47300	0
21	20231110	183000	221918900	47300	47300	47300	47300	0
22	20231110	182900	221918900	47300	47300	47300	47300	0
23	20231110	182800	221918900	47300	47300	47300	47300	0
24	20231110	182700	221918900	47300	47300	47300	47300	0
25	20231110	182600	221918900	47300	47300	47300	47300	0
26	20231110	182500	221918900	47300	47300	47300	47300	0
27	20231110	182400	221918900	47300	47300	47300	47300	0
28	20231110	182300	221918900	47300	47300	47300	47300	0
29	20231110	182200	221918900	47300	47300	47300	47300	0
30	20231110	182100	221918900	47300	47300	47300	47300	0
31	20231110	182000	221918900	47300	47300	47300	47300	0
32	20231110	181900	221918900	47300	47300	47300	47300	59
33	20231110	181800	221918900	47300	47300	47300	47300	0
34	20231110	181700	221918900	47300	47300	47300	47300	0
35	20231110	181600	221918900	47300	47300	47300	47300	0
36	20231110	181500	221918900	47300	47300	47300	47300	0
37	20231110	181400	221918900	47300	47300	47300	47300	0
38	20231110	181300	221918900	47300	47300	47300	47300	0
39	20231110	181200	221918900	47300	47300	47300	47300	0
40	20231110	181100	221918900	47300	47300	47300	47300	0
41	20231110	181000	221918900	47300	47300	47300	47300	0
42	20231110	180900	221918900	47300	47300	47300	47300	0
43	20231110	180800	221918900	47300	47300	47300	47300	0
44	20231110	180700	221918900	47300	47300	47300	47300	0
45	20231110	180600	221918900	47300	47300	47300	47300	0
46	20231110	180500	221918900	47300	47300	47300	47300	0
47	20231110	180400	221918900	47300	47300	47300	47300	0
48	20231110	180300	221918900	47300	47300	47300	47300	0
49	20231110	180200	221918900	47300	47300	47300	47300	0
50	20231110	180100	221918900	47300	47300	47300	47300	0
51	20231110	180000	221918900	47300	47300	47300	47300	0
52	20231110	175900	221918900	47300	47300	47300	47300	0
53	20231110	175800	221918900	47300	47300	47300	47300	0
54	20231110	175700	221918900	47300	47300	47300	47300	0
55	20231110	175600	221918900	47300	47300	47300	47300	0
56	20231110	175500	221918900	47300	47300	47300	47300	0
57	20231110	175400	221918900	47300	47300	47300	47300	0
58	20231110	175300	221918900	47300	47300	47300	47300	0
59	20231110	175200	221918900	47300	47300	47300	47300	0
60	20231110	175100	221918900	47300	47300	47300	47300	0
61	20231110	175000	221918900	47300	47300	47300	47300	0
62	20231110	174900	221918900	47300	47300	47300	47300	59
63	20231110	174800	221918900	47300	47300	47300	47300	0
64	20231110	174700	221918900	47300	47300	47300	47300	0
65	20231110	174600	221918900	47300	47300	47300	47300	0
66	20231110	174500	221918900	47300	47300	47300	47300	0
67	20231110	174400	221918900	47300	47300	47300	47300	0
68	20231110	174300	221918900	47300	47300	47300	47300	0
69	20231110	174200	221918900	47300	47300	47300	47300	0
70	20231110	174100	221918900	47300	47300	47300	47300	0
71	20231110	174000	221918900	47300	47300	47300	47300	0
72	20231110	173900	221918900	47300	47300	47300	47300	0
73	20231110	173800	221918900	47300	47300	47300	47300	0
74	20231110	173700	221918900	47300	47300	47300	47300	0
75	20231110	173600	221918900	47300	47300	47300	47300	0
76	20231110	173500	221918900	47300	47300	47300	47300	0
77	20231110	173400	221918900	47300	47300	47300	47300	0
78	20231110	173300	221918900	47300	47300	47300	47300	0
79	20231110	173200	221918900	47300	47300	47300	47300	0
80	20231110	173100	221918900	47300	47300	47300	47300	0
81	20231110	173000	221918900	47300	47300	47300	47300	0
82	20231110	172900	221918900	47300	47300	47300	47300	0
83	20231110	172800	221918900	47300	47300	47300	47300	0
84	20231110	172700	221918900	47300	47300	47300	47300	0
85	20231110	172600	221918900	47300	47300	47300	47300	0
86	20231110	172500	221918900	47300	47300	47300	47300	0
87	20231110	172400	221918900	47300	47300	47300	47300	0
88	20231110	172300	221918900	47300	47300	47300	47300	0
89	20231110	172200	221918900	47300	47300	47300	47300	0
90	20231110	172100	221918900	47300	47300	47300	47300	0
91	20231110	172000	221918900	47300	47300	47300	47300	0
92	20231110	171900	221918900	47300	47300	47300	47300	59
93	20231110	171800	221918900	47300	47300	47300	47300	0
94	20231110	171700	221918900	47300	47300	47300	47300	0
95	20231110	171600	221918900	47300	47300	47300	47300	0
96	20231110	171500	221918900	47300	47300	47300	47300	0
97	20231110	171400	221918900	47300	47300	47300	47300	0
98	20231110	171300	221918900	47300	47300	47300	47300	0
99	20231110	171200	221918900	47300	47300	47300	47300	0
100	20231110	171100	221918900	47300	47300	47300	47300	0
101	20231110	171000	221918900	47300	47300	47300	47300	0
102	20231110	170900	221918900	47300	47300	47300	47300	0
103	20231110	170800	221918900	47300	47300	47300	47300	0
104	20231110	170700	221918900	47300	47300	47300	47300	0
105	20231110	170600	221918900	47300	47300	47300	47300	0
106	20231110	170500	221918900	47300	47300	47300	47300	0
107	20231110	170400	221918900	47300	47300	47300	47300	0
108	20231110	170300	221918900	47300	47300	47300	47300	0
109	20231110	170200	221918900	47300	47300	47300	47300	0
110	20231110	170100	221918900	47300	47300	47300	47300	0
111	20231110	170000	221918900	47300	47300	47300	47300	0
112	20231110	165900	221918900	47300	47300	47300	47300	0
113	20231110	165800	221918900	47300	47300	47300	47300	0
114	20231110	165700	221918900	47300	47300	47300	47300	0
115	20231110	165600	221918900	47300	47300	47300	47300	0
116	20231110	165500	221918900	47300	47300	47300	47300	0
117	20231110	165400	221918900	47300	47300	47300	47300	0
118	20231110	165300	221918900	47300	47300	47300	47300	0
119	20231110	165200	221918900	47300	47300	47300	47300	0
120	20231110	165100	221918900	47300	47300	47300	47300	0
121	20231110	165000	221918900	47300	47300	47300	47300	0
122	20231110	164900	221918900	47300	47300	47300	47300	59
123	20231110	164800	221918900	47300	47300	47300	47300	0
124	20231110	164700	221918900	47300	47300	47300	47300	0
125	20231110	164600	221918900	47300	47300	47300	47300	0
126	20231110	164500	221918900	47300	47300	47300	47300	0
127	20231110	164400	221918900	47300	47300	47300	47300	0
128	20231110	164300	221918900	47300	47300	47300	47300	0
129	20231110	164200	221918900	47300	47300	47300	47300	0
130	20231110	164100	221918900	47300	47300	47300	47300	0
131	20231110	164000	221918900	47300	47300	47300	47300	0
132	20231110	163900	221918900	47300	47300	47300	47300	0
133	20231110	163800	221918900	47300	47300	47300	47300	0
134	20231110	163700	221918900	47300	47300	47300	47300	0
135	20231110	163600	221918900	47300	47300	47300	47300	0
136	20231110	163500	221918900	47300	47300	47300	47300	0
137	20231110	163400	221918900	47300	47300	47300	47300	0
138	20231110	163300	221918900	47300	47300	47300	47300	0
139	20231110	163200	221918900	47300	47300	47300	47300	0
140	20231110	163100	221918900	47300	47300	47300	47300	0
141	20231110	163000	221918900	47300	47300	47300	47300	0
142	20231110	162900	221918900	47300	47300	47300	47300	0
143	20231110	162800	221918900	47300	47300	47300	47300	0
144	20231110	162700	221918900	47300	47300	47300	47300	0
145	20231110	162600	221918900	47300	47300	47300	47300	0
146	20231110	162500	221918900	47300	47300	47300	47300	0
147	20231110	162400	221918900	47300	47300	47300	47300	0
148	20231110	162300	221918900	47300	47300	47300	47300	0
149	20231110	162200	221918900	47300	47300	47300	47300	0
150	20231110	162100	221918900	47300	47300	47300	47300	0
151	20231110	162000	221918900	47300	47300	47300	47300	0
152	20231110	161900	221918900	47300	47300	47300	47300	59
153	20231110	161800	221918900	47300	47300	47300	47300	0
154	20231110	161700	221918900	47300	47300	47300	47300	0
155	20231110	161600	221918900	47300	47300	47300	47300	0
156	20231110	161500	221918900	47300	47300	47300	47300	0
157	20231110	161400	221918900	47300	47300	47300	47300	0
158	20231110	161300	221918900	47300	47300	47300	47300	0
159	20231110	161200	221918900	47300	47300	47300	47300	0
160	20231110	161100	221918900	47300	47300	47300	47300	0
161	20231110	161000	221918900	47300	47300	47300	47300	0
162	20231110	160900	221918900	47300	47300	47300	47300	0
163	20231110	160800	221918900	47300	47300	47300	47300	0
164	20231110	160700	221918900	47300	47300	47300	47300	0
165	20231110	160600	221918900	47300	47300	47300	47300	0
166	20231110	160500	221918900	47300	47300	47300	47300	0
167	20231110	160400	221918900	47300	47300	47300	47300	0
168	20231110	160300	221918900	47300	47300	47300	47300	0
169	20231110	160200	221918900	47300	47300	47300	47300	0
170	20231110	160100	221918900	47300	47300	47300	47300	0
171	20231110	160000	221918900	47300	47300	47300	47300	0
172	20231110	155900	221918900	47300	47300	47300	47300	0
173	20231110	155800	221918900	47300	47300	47300	47300	0
174	20231110	155700	221918900	47300	47300	47300	47300	0
175	20231110	155600	221918900	47300	47300	47300	47300	0
176	20231110	155500	221918900	47300	47300	47300	47300	0
177	20231110	155400	221918900	47300	47300	47300	47300	0
178	20231110	155300	221918900	47300	47300	47300	47300	0
179	20231110	155200	221918900	47300	47300	47300	47300	0
180	20231110	155100	221918900	47300	47300	47300	47300	0
181	20231110	155000	221918900	47300	47300	47300	47300	0
182	20231110	154900	221918900	47300	47300	47300	47300	59
183	20231110	154800	221918900	47300	47300	47300	47300	0
184	20231110	154700	221918900	47300	47300	47300	47300	0
185	20231110	154600	221918900	47300	47300	47300	47300	0
186	20231110	154500	221918900	47300	47300	47300	47300	0
187	20231110	154400	221918900	47300	47300	47300	47300	0
188	20231110	154300	221918900	47300	47300	47300	47300	0
189	20231110	154200	221918900	47300	47300	47300	47300	0
190	20231110	154100	221918900	47300	47300	47300	47300	0
191	20231110	154000	221918900	47300	47300	47300	47300	0
192	20231110	153900	221918900	47300	47300	47300	47300	0
193	20231110	153800	221918900	47300	47300	47300	47300	0
194	20231110	153700	221918900	47300	47300	47300	47300	0
195	20231110	153600	221918900	47300	47300	47300	47300	0
196	20231110	153500	221918900	47300	47300	47300	47300	0
197	20231110	153400	221918900	47300	47300	47300	47300	0
198	20231110	153300	221918900	47300	47300	47300	47300	0
199	20231110	153200	221918900	47300	47300	47300	47300	0
200	20231110	153100	221918900	47300	47300	47300	47300	0
201	20231110	153000	221918900	47300	47300	47300	47300	59
202	20231110	152900	219128200	47300	47300	47300	47300	0
203	20231110	152800	219128200	47300	47300	47300	47300	0
204	20231110	152700	219128200	47300	47300	47300	47300	0
205	20231110	152600	219128200	47300	47300	47300	47300	0
206	20231110	152500	219128200	47300	47300	47300	47300	0
207	20231110	152400	219128200	47300	47300	47300	47300	0
208	20231110	152300	219128200	47300	47300	47300	47300	0
209	20231110	152200	219128200	47300	47300	47300	47300	0
210	20231110	152100	219128200	47300	47300	47300	47300	0
211	20231110	152000	219128200	47300	47300	47300	47300	0
212	20231110	151900	219128200	47300	47300	47300	47300	17
213	20231110	151800	218324100	47250	47250	47250	47250	10
214	20231110	151700	217851600	47250	47250	47250	47250	0
215	20231110	151600	217851600	47250	47250	47250	47250	2
216	20231110	151500	217757100	47300	47300	47300	47300	0
217	20231110	151400	217757100	47300	47300	47300	47300	0
218	20231110	151300	217757100	47300	47300	47300	47250	16
219	20231110	151200	217000500	47300	47300	47300	47300	28
220	20231110	151100	215676100	47300	47300	47300	47300	22
221	20231110	151000	214635500	47350	47350	47350	47350	7
222	20231110	150900	214304050	47350	47350	47350	47350	0
223	20231110	150800	214304050	47350	47350	47350	47350	3
224	20231110	150700	214162000	47350	47350	47350	47350	10
225	20231110	150600	213688500	47350	47350	47350	47350	0
226	20231110	150500	213688500	47350	47350	47350	47350	0
227	20231110	150400	213688500	47350	47350	47350	47350	9
228	20231110	150300	213262350	47300	47300	47300	47300	4
229	20231110	150200	213073150	47250	47250	47250	47250	0
230	20231110	150100	213073150	47250	47250	47250	47250	0
231	20231110	150000	213073150	47250	47250	47250	47250	0
232	20231110	145900	213073150	47250	47250	47250	47250	0
233	20231110	145800	213073150	47250	47250	47250	47250	0
234	20231110	145700	213073150	47250	47250	47250	47250	0
235	20231110	145600	213073150	47250	47250	47250	47250	0
236	20231110	145500	213073150	47250	47250	47250	47250	0
237	20231110	145400	213073150	47250	47250	47250	47250	15
238	20231110	145300	212364400	47250	47250	47250	47250	0
239	20231110	145200	212364400	47250	47250	47250	47250	186
240	20231110	145100	203575900	47250	47250	47250	47250	0
241	20231110	145000	203575900	47250	47250	47250	47250	0
242	20231110	144900	203575900	47250	47250	47250	47250	8
243	20231110	144800	203197900	47250	47250	47250	47250	0
244	20231110	144700	203197900	47250	47250	47250	47250	0
245	20231110	144600	203197900	47250	47250	47250	47250	0
246	20231110	144500	203197900	47250	47250	47250	47250	0
247	20231110	144400	203197900	47250	47250	47250	47250	0
248	20231110	144300	203197900	47250	47250	47250	47250	0
249	20231110	144200	203197900	47250	47250	47250	47250	0
250	20231110	144100	203197900	47250	47250	47250	47250	0
251	20231110	144000	203197900	47250	47250	47250	47250	0
252	20231110	143900	203197900	47250	47250	47250	47250	0
253	20231110	143800	203197900	47250	47250	47250	47250	0
254	20231110	143700	203197900	47250	47250	47250	47250	0
255	20231110	143600	203197900	47250	47250	47250	47250	100
256	20231110	143500	198472900	47250	47250	47250	47250	0
257	20231110	143400	198472900	47250	47250	47250	47250	0
258	20231110	143300	198472900	47250	47350	47350	47250	10
259	20231110	143200	198000300	47400	47400	47400	47400	0
260	20231110	143100	198000300	47400	47400	47400	47400	0
261	20231110	143000	198000300	47400	47350	47400	47350	2
262	20231110	142900	197905550	47250	47250	47250	47250	0
263	20231110	142800	197905550	47250	47250	47250	47250	40
264	20231110	142700	196015550	47250	47250	47250	47250	0
265	20231110	142600	196015550	47250	47250	47250	47250	50
266	20231110	142500	193653050	47250	47250	47250	47250	88
267	20231110	142400	189495050	47250	47250	47250	47250	0
268	20231110	142300	189495050	47250	47250	47250	47250	0
269	20231110	142200	189495050	47250	47250	47250	47250	0
270	20231110	142100	189495050	47250	47250	47250	47250	0
271	20231110	142000	189495050	47250	47250	47250	47250	0
272	20231110	141900	189495050	47250	47250	47250	47250	0
273	20231110	141800	189495050	47250	47250	47250	47250	0
274	20231110	141700	189495050	47250	47250	47250	47250	8
275	20231110	141600	189117050	47300	47300	47300	47300	1
276	20231110	141500	189069750	47400	47400	47400	47400	0
277	20231110	141400	189069750	47400	47400	47400	47400	0
278	20231110	141300	189069750	47400	47400	47400	47400	0
279	20231110	141200	189069750	47400	47400	47400	47400	12
280	20231110	141100	188500950	47500	47500	47500	47500	0
281	20231110	141000	188500950	47500	47500	47500	47500	0
282	20231110	140900	188500950	47500	47500	47500	47500	10
283	20231110	140800	188025950	47500	47500	47500	47500	10
284	20231110	140700	187550950	47500	47500	47500	47500	0
285	20231110	140600	187550950	47500	47500	47500	47500	0
286	20231110	140500	187550950	47500	47500	47500	47500	0
287	20231110	140400	187550950	47500	47500	47500	47500	0
288	20231110	140300	187550950	47500	47500	47500	47500	0
289	20231110	140200	187550950	47500	47500	47500	47500	0
290	20231110	140100	187550950	47500	47500	47500	47500	38
291	20231110	140000	185745950	47500	47500	47500	47500	1
292	20231110	135900	185698450	47500	47500	47500	47500	12
293	20231110	135800	185128450	47450	47450	47450	47450	0
294	20231110	135700	185128450	47450	47350	47450	47350	15
295	20231110	135600	184417450	47300	47300	47300	47300	1
296	20231110	135500	184370150	47250	47250	47250	47250	0
297	20231110	135400	184370150	47250	47250	47250	47250	0
298	20231110	135300	184370150	47250	47250	47250	47250	0
299	20231110	135200	184370150	47250	47250	47250	47250	0
300	20231110	135100	184370150	47250	47250	47250	47250	0
301	20231110	135000	184370150	47250	47250	47250	47250	0
302	20231110	134900	184370150	47250	47250	47250	47250	0
303	20231110	134800	184370150	47250	47250	47250	47250	55
304	20231110	134700	181771400	47250	47250	47250	47250	0
305	20231110	134600	181771400	47250	47250	47250	47250	3
306	20231110	134500	181629650	47250	47250	47250	47250	0
307	20231110	134400	181629650	47250	47250	47250	47250	0
308	20231110	134300	181629650	47250	47250	47250	47250	6
309	20231110	134200	181346150	47250	47250	47250	47250	11
310	20231110	134100	180826400	47250	47250	47250	47250	0
311	20231110	134000	180826400	47250	47250	47250	47250	3
312	20231110	133900	180684650	47200	47200	47200	47200	0
313	20231110	133800	180684650	47200	47200	47200	47200	0
314	20231110	133700	180684650	47200	47200	47200	47200	9
315	20231110	133600	180259850	47150	47150	47150	47150	0
316	20231110	133500	180259850	47150	47150	47150	47150	8
317	20231110	133400	179882650	47200	47200	47200	47200	0
318	20231110	133300	179882650	47200	47200	47200	47200	0
319	20231110	133200	179882650	47200	47200	47200	47200	0
320	20231110	133100	179882650	47200	47200	47200	47200	0
321	20231110	133000	179882650	47200	47200	47200	47200	0
322	20231110	132900	179882650	47200	47200	47200	47200	0
323	20231110	132800	179882650	47200	47200	47200	47200	0
324	20231110	132700	179882650	47200	47200	47200	47200	0
325	20231110	132600	179882650	47200	47200	47200	47200	0
326	20231110	132500	179882650	47200	47300	47300	47200	43
327	20231110	132400	177851150	47250	47250	47250	47250	0
328	20231110	132300	177851150	47250	47250	47250	47250	0
329	20231110	132200	177851150	47250	47250	47250	47250	0
330	20231110	132100	177851150	47250	47250	47250	47250	0
331	20231110	132000	177851150	47250	47250	47250	47250	0
332	20231110	131900	177851150	47250	47250	47250	47250	1
333	20231110	131800	177803900	47250	47250	47250	47250	0
334	20231110	131700	177803900	47250	47250	47250	47250	9
335	20231110	131600	177378650	47250	47250	47250	47250	0
336	20231110	131500	177378650	47250	47250	47250	47250	0
337	20231110	131400	177378650	47250	47250	47250	47250	0
338	20231110	131300	177378650	47250	47250	47250	47250	0
339	20231110	131200	177378650	47250	47250	47250	47250	0
340	20231110	131100	177378650	47250	47250	47250	47250	8
341	20231110	131000	177000650	47250	47250	47250	47250	0
342	20231110	130900	177000650	47250	47250	47250	47250	0
343	20231110	130800	177000650	47250	47250	47250	47250	0
344	20231110	130700	177000650	47250	47250	47250	47250	0
345	20231110	130600	177000650	47250	47250	47250	47250	0
346	20231110	130500	177000650	47250	47250	47250	47250	0
347	20231110	130400	177000650	47250	47250	47250	47250	0
348	20231110	130300	177000650	47250	47250	47250	47250	0
349	20231110	130200	177000650	47250	47250	47250	47250	0
350	20231110	130100	177000650	47250	47250	47250	47250	30
351	20231110	130000	175583150	47300	47300	47300	47300	20
352	20231110	125900	174637150	47250	47250	47250	47250	0
353	20231110	125800	174637150	47250	47250	47250	47250	0
354	20231110	125700	174637150	47250	47250	47250	47250	10
355	20231110	125600	174164650	47100	47100	47100	47100	0
356	20231110	125500	174164650	47100	47100	47100	47100	0
357	20231110	125400	174164650	47100	47100	47100	47100	0
358	20231110	125300	174164650	47100	47100	47100	47100	0
359	20231110	125200	174164650	47100	47150	47150	47100	30
360	20231110	125100	172751300	47100	47100	47100	47100	0
361	20231110	125000	172751300	47100	47100	47100	47100	0
362	20231110	124900	172751300	47100	47100	47100	47100	0
363	20231110	124800	172751300	47100	47100	47100	47100	0
364	20231110	124700	172751300	47100	47100	47100	47100	0
365	20231110	124600	172751300	47100	47100	47100	47100	0
366	20231110	124500	172751300	47100	47100	47100	47100	115
367	20231110	124400	167334800	47100	47100	47100	47100	0
368	20231110	124300	167334800	47100	47100	47100	47100	0
369	20231110	124200	167334800	47100	47100	47100	47100	8
370	20231110	124100	166958000	47100	47100	47100	47100	0
371	20231110	124000	166958000	47100	47100	47100	47100	0
372	20231110	123900	166958000	47100	47100	47100	47100	0
373	20231110	123800	166958000	47100	47100	47100	47100	0
374	20231110	123700	166958000	47100	47100	47100	47100	0
375	20231110	123600	166958000	47100	47100	47100	47100	0
376	20231110	123500	166958000	47100	47100	47100	47100	0
377	20231110	123400	166958000	47100	47100	47100	47100	0
378	20231110	123300	166958000	47100	47100	47100	47100	0
379	20231110	123200	166958000	47100	47100	47100	47100	0
380	20231110	123100	166958000	47100	47100	47100	47100	0
381	20231110	123000	166958000	47100	47100	47100	47100	0
382	20231110	122900	166958000	47100	47100	47100	47100	0
383	20231110	122800	166958000	47100	47100	47100	47100	0
384	20231110	122700	166958000	47100	47100	47100	47100	8
385	20231110	122600	166581200	47150	47150	47150	47150	0
386	20231110	122500	166581200	47150	47150	47150	47150	0
387	20231110	122400	166581200	47150	47150	47150	47150	0
388	20231110	122300	166581200	47150	47150	47150	47150	2
389	20231110	122200	166486900	47300	47300	47300	47300	1
390	20231110	122100	166439600	47300	47300	47300	47300	10
391	20231110	122000	165966600	47150	47150	47150	47150	0
392	20231110	121900	165966600	47150	47150	47150	47150	2
393	20231110	121800	165872300	47300	47300	47300	47300	0
394	20231110	121700	165872300	47300	47300	47300	47300	1
395	20231110	121600	165825000	47050	47050	47050	47050	0
396	20231110	121500	165825000	47050	47050	47050	47050	0
397	20231110	121400	165825000	47050	47050	47050	47050	0
398	20231110	121300	165825000	47050	47050	47050	47050	0
399	20231110	121200	165825000	47050	47050	47050	47050	0
400	20231110	121100	165825000	47050	47050	47050	47050	0
401	20231110	121000	165825000	47050	47050	47050	47050	0
402	20231110	120900	165825000	47050	47050	47050	47050	0
403	20231110	120800	165825000	47050	47050	47050	47050	0
404	20231110	120700	165825000	47050	47050	47050	47050	0
405	20231110	120600	165825000	47050	47050	47050	47050	0
406	20231110	120500	165825000	47050	47050	47050	47050	0
407	20231110	120400	165825000	47050	47050	47050	47050	0
408	20231110	120300	165825000	47050	47050	47050	47050	0
409	20231110	120200	165825000	47050	47050	47050	47050	0
410	20231110	120100	165825000	47050	47050	47050	47050	0
411	20231110	120000	165825000	47050	47050	47050	47050	0
412	20231110	115900	165825000	47050	47100	47100	47050	98
413	20231110	115800	161211750	47050	47050	47050	47050	0
414	20231110	115700	161211750	47050	47050	47050	47050	5
415	20231110	115600	160976500	47050	47050	47050	47050	0
416	20231110	115500	160976500	47050	47250	47250	47050	655
417	20231110	115400	130115250	47250	47250	47250	47250	0
418	20231110	115300	130115250	47250	47250	47250	47250	19
419	20231110	115200	129217500	47250	47200	47250	47200	27
420	20231110	115100	127943000	47250	47250	47250	47250	1
421	20231110	115000	127895750	47250	47250	47250	47250	0
422	20231110	114900	127895750	47250	47250	47250	47250	0
423	20231110	114800	127895750	47250	47200	47250	47200	70
424	20231110	114700	124589650	47250	47250	47250	47250	0
425	20231110	114600	124589650	47250	47250	47250	47250	0
426	20231110	114500	124589650	47250	47250	47250	47250	5
427	20231110	114400	124353400	47250	47250	47250	47250	0
428	20231110	114300	124353400	47250	47250	47250	47250	0
429	20231110	114200	124353400	47250	47250	47250	47250	0
430	20231110	114100	124353400	47250	47250	47250	47250	50
431	20231110	114000	121990900	47250	47250	47250	47250	0
432	20231110	113900	121990900	47250	47250	47250	47250	0
433	20231110	113800	121990900	47250	47250	47250	47250	0
434	20231110	113700	121990900	47250	47250	47250	47250	0
435	20231110	113600	121990900	47250	47250	47250	47250	0
436	20231110	113500	121990900	47250	47250	47250	47250	0
437	20231110	113400	121990900	47250	47250	47250	47250	0
438	20231110	113300	121990900	47250	47250	47250	47250	0
439	20231110	113200	121990900	47250	47250	47250	47250	10
440	20231110	113100	121518400	47250	47250	47250	47250	9
441	20231110	113000	121093150	47250	47250	47250	47250	0
442	20231110	112900	121093150	47250	47250	47250	47250	0
443	20231110	112800	121093150	47250	47250	47250	47250	0
444	20231110	112700	121093150	47250	47250	47250	47250	3
445	20231110	112600	120951400	47250	47350	47350	47250	45
446	20231110	112500	118825050	47350	47350	47350	47350	0
447	20231110	112400	118825050	47350	47350	47350	47350	0
448	20231110	112300	118825050	47350	47350	47350	47350	0
449	20231110	112200	118825050	47350	47350	47350	47200	200
450	20231110	112100	109371200	47300	47300	47300	47300	7
451	20231110	112000	109040100	47300	47300	47300	47300	0
452	20231110	111900	109040100	47300	47300	47300	47300	0
453	20231110	111800	109040100	47300	47300	47300	47300	0
454	20231110	111700	109040100	47300	47300	47300	47300	0
455	20231110	111600	109040100	47300	47300	47300	47300	0
456	20231110	111500	109040100	47300	47300	47300	47300	3
457	20231110	111400	108898200	47300	47300	47300	47300	0
458	20231110	111300	108898200	47300	47300	47300	47300	4
459	20231110	111200	108709000	47300	47300	47300	47300	0
460	20231110	111100	108709000	47300	47300	47300	47300	53
461	20231110	111000	106202100	47300	47300	47300	47300	0
462	20231110	110900	106202100	47300	47300	47300	47300	4
463	20231110	110800	106012900	47300	47300	47300	47300	0
464	20231110	110700	106012900	47300	47300	47300	47300	0
465	20231110	110600	106012900	47300	47300	47300	47300	0
466	20231110	110500	106012900	47300	47350	47350	47300	22
467	20231110	110400	104972200	47350	47350	47350	47350	50
468	20231110	110300	102604700	47350	47350	47350	47350	0
469	20231110	110200	102604700	47350	47350	47350	47350	0
470	20231110	110100	102604700	47350	47350	47350	47350	0
471	20231110	110000	102604700	47350	47350	47350	47350	0
472	20231110	105900	102604700	47350	47350	47350	47350	0
473	20231110	105800	102604700	47350	47350	47350	47350	8
474	20231110	105700	102225900	47400	47400	47400	47400	0
475	20231110	105600	102225900	47400	47400	47400	47400	1
476	20231110	105500	102178500	47500	47500	47500	47500	0
477	20231110	105400	102178500	47500	47500	47500	47500	0
478	20231110	105300	102178500	47500	47500	47500	47500	0
479	20231110	105200	102178500	47500	47500	47500	47500	0
480	20231110	105100	102178500	47500	47500	47500	47500	3
481	20231110	105000	102036000	47500	47500	47500	47500	0
482	20231110	104900	102036000	47500	47500	47500	47500	2
483	20231110	104800	101941000	47500	47500	47500	47500	0
484	20231110	104700	101941000	47500	47500	47500	47500	0
485	20231110	104600	101941000	47500	47500	47500	47500	4
486	20231110	104500	101751000	47500	47500	47500	47500	0
487	20231110	104400	101751000	47500	47500	47500	47500	0
488	20231110	104300	101751000	47500	47500	47500	47500	0
489	20231110	104200	101751000	47500	47500	47500	47500	0
490	20231110	104100	101751000	47500	47500	47500	47500	1
491	20231110	104000	101703500	47500	47500	47500	47500	0
492	20231110	103900	101703500	47500	47500	47500	47500	1
493	20231110	103800	101656000	47500	47500	47500	47500	0
494	20231110	103700	101656000	47500	47500	47500	47500	0
495	20231110	103600	101656000	47500	47500	47500	47500	0
496	20231110	103500	101656000	47500	47500	47500	47500	0
497	20231110	103400	101656000	47500	47500	47500	47500	0
498	20231110	103300	101656000	47500	47550	47550	47500	15
499	20231110	103200	100942900	47550	47550	47550	47550	8
500	20231110	103100	100562500	47550	47500	47550	47500	21
501	20231110	103000	99564950	47500	47500	47500	47500	0
502	20231110	102900	99564950	47500	47500	47500	47500	0
503	20231110	102800	99564950	47500	47500	47500	47500	7
504	20231110	102700	99232450	47500	47500	47500	47500	3
505	20231110	102600	99089950	47500	47500	47500	47500	5
506	20231110	102500	98852450	47500	47500	47500	47500	0
507	20231110	102400	98852450	47500	47500	47500	47500	10
508	20231110	102300	98377450	47350	47350	47350	47350	0
509	20231110	102200	98377450	47350	47350	47350	47350	0
510	20231110	102100	98377450	47350	47350	47350	47350	0
511	20231110	102000	98377450	47350	47350	47350	47350	0
512	20231110	101900	98377450	47350	47350	47350	47350	0
513	20231110	101800	98377450	47350	47350	47350	47350	0
514	20231110	101700	98377450	47350	47350	47350	47350	9
515	20231110	101600	97951300	47350	47350	47350	47350	0
516	20231110	101500	97951300	47350	47350	47350	47350	0
517	20231110	101400	97951300	47350	47400	47400	47350	3
518	20231110	101300	97809150	47350	47350	47350	47350	0
519	20231110	101200	97809150	47350	47350	47350	47350	0
520	20231110	101100	97809150	47350	47350	47350	47350	0
521	20231110	101000	97809150	47350	47350	47350	47350	0
522	20231110	100900	97809150	47350	47350	47350	47350	0
523	20231110	100800	97809150	47350	47350	47350	47350	0
524	20231110	100700	97809150	47350	47350	47350	47350	0
525	20231110	100600	97809150	47350	47350	47350	47350	0
526	20231110	100500	97809150	47350	47350	47350	47350	8
527	20231110	100400	97430350	47300	47300	47300	47300	0
528	20231110	100300	97430350	47300	47350	47350	47250	605
529	20231110	100200	68820600	47350	47350	47350	47350	19
530	20231110	100100	67920950	47400	47400	47400	47400	37
531	20231110	100000	66167150	47400	47400	47400	47400	5
532	20231110	095900	65930150	47400	47550	47550	47400	43
533	20231110	095800	63887350	47550	47550	47550	47550	0
534	20231110	095700	63887350	47550	47550	47550	47550	0
535	20231110	095600	63887350	47550	47550	47550	47550	0
536	20231110	095500	63887350	47550	47550	47550	47550	0
537	20231110	095400	63887350	47550	47550	47550	47550	8
538	20231110	095300	63506950	47600	47600	47600	47600	12
539	20231110	095200	62935750	47600	47600	47600	47600	0
540	20231110	095100	62935750	47600	47650	47650	47600	3
541	20231110	095000	62792900	47650	47650	47650	47650	1
542	20231110	094900	62745250	47600	47600	47600	47600	0
543	20231110	094800	62745250	47600	47600	47600	47600	0
544	20231110	094700	62745250	47600	47600	47600	47600	0
545	20231110	094600	62745250	47600	47600	47600	47600	0
546	20231110	094500	62745250	47600	47600	47600	47600	0
547	20231110	094400	62745250	47600	47600	47600	47600	0
548	20231110	094300	62745250	47600	47600	47600	47600	0
549	20231110	094200	62745250	47600	47600	47600	47600	2
550	20231110	094100	62650050	47700	47700	47700	47700	1
551	20231110	094000	62602350	47500	47500	47500	47500	48
552	20231110	093900	60322350	47650	47650	47650	47650	469
553	20231110	093800	37974500	47650	47650	47650	47650	0
554	20231110	093700	37974500	47650	47650	47650	47650	0
555	20231110	093600	37974500	47650	47650	47650	47650	0
556	20231110	093500	37974500	47650	47650	47650	47650	1
557	20231110	093400	37926850	47500	47500	47500	47500	20
558	20231110	093300	36976850	47650	47550	47650	47550	8
559	20231110	093200	36596350	47550	47550	47550	47550	0
560	20231110	093100	36596350	47550	47550	47550	47550	0
561	20231110	093000	36596350	47550	47550	47550	47550	1
562	20231110	092900	36548800	47650	47650	47650	47650	1
563	20231110	092800	36501150	47650	47650	47650	47650	1
564	20231110	092700	36453500	47550	47550	47550	47550	0
565	20231110	092600	36453500	47550	47600	47600	47550	20
566	20231110	092500	35502000	47700	47700	47700	47700	1
567	20231110	092400	35454300	47650	47650	47700	47650	88
568	20231110	092300	31260900	47700	47700	47700	47700	0
569	20231110	092200	31260900	47700	47700	47700	47700	32
570	20231110	092100	29734500	47800	47850	48000	47800	84
571	20231110	092000	25718450	48250	48250	48250	48250	0
572	20231110	091900	25718450	48250	48250	48250	48250	0
573	20231110	091800	25718450	48250	48250	48250	48250	0
574	20231110	091700	25718450	48250	48250	48250	48250	0
575	20231110	091600	25718450	48250	48250	48250	48250	0
576	20231110	091500	25718450	48250	48250	48250	48250	0
577	20231110	091400	25718450	48250	48250	48250	48250	0
578	20231110	091300	25718450	48250	47750	48250	47700	49
579	20231110	091200	23372550	47900	47900	47900	47900	0
580	20231110	091100	23372550	47900	47900	47900	47900	50
581	20231110	091000	20977550	47900	47900	47900	47900	5
582	20231110	090900	20738050	48000	47900	48300	47900	22
583	20231110	090800	19683750	48300	48300	48300	48300	0
584	20231110	090700	19683750	48300	48300	48300	48300	0
585	20231110	090600	19683750	48300	48300	48300	48300	0
586	20231110	090500	19683750	48300	48150	48300	48150	2
587	20231110	090400	19587300	48450	48450	48450	48450	0
588	20231110	090300	19587300	48450	48050	48450	47050	360
589	20231110	090200	2472000	48500	48500	48500	48500	0
590	20231110	090100	2472000	48500	48500	48500	48500	0
591	20231110	090000	2472000	48500	48500	48500	48500	48