KissMeData/145990/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	202000	277868800	43850	43850	43850	43850	146
3	20231117	201900	277868800	43850	43850	43850	43850	0
4	20231117	201800	277868800	43850	43850	43850	43850	0
5	20231117	201700	277868800	43850	43850	43850	43850	0
6	20231117	201600	277868800	43850	43850	43850	43850	0
7	20231117	201500	277868800	43850	43850	43850	43850	0
8	20231117	201400	277868800	43850	43850	43850	43850	0
9	20231117	201300	277868800	43850	43850	43850	43850	0
10	20231117	201200	277868800	43850	43850	43850	43850	0
11	20231117	201100	277868800	43850	43850	43850	43850	0
12	20231117	201000	277868800	43850	43850	43850	43850	0
13	20231117	200900	277868800	43850	43850	43850	43850	0
14	20231117	200800	277868800	43850	43850	43850	43850	0
15	20231117	200700	277868800	43850	43850	43850	43850	0
16	20231117	200600	277868800	43850	43850	43850	43850	0
17	20231117	200500	277868800	43850	43850	43850	43850	0
18	20231117	200400	277868800	43850	43850	43850	43850	0
19	20231117	200300	277868800	43850	43850	43850	43850	0
20	20231117	200200	277868800	43850	43850	43850	43850	0
21	20231117	200100	277868800	43850	43850	43850	43850	0
22	20231117	200000	277868800	43850	43850	43850	43850	0
23	20231117	195900	277868800	43850	43850	43850	43850	0
24	20231117	195800	277868800	43850	43850	43850	43850	0
25	20231117	195700	277868800	43850	43850	43850	43850	0
26	20231117	195600	277868800	43850	43850	43850	43850	0
27	20231117	195500	277868800	43850	43850	43850	43850	0
28	20231117	195400	277868800	43850	43850	43850	43850	0
29	20231117	195300	277868800	43850	43850	43850	43850	0
30	20231117	195200	277868800	43850	43850	43850	43850	0
31	20231117	195100	277868800	43850	43850	43850	43850	0
32	20231117	195000	277868800	43850	43850	43850	43850	146
33	20231117	194900	277868800	43850	43850	43850	43850	0
34	20231117	194800	277868800	43850	43850	43850	43850	0
35	20231117	194700	277868800	43850	43850	43850	43850	0
36	20231117	194600	277868800	43850	43850	43850	43850	0
37	20231117	194500	277868800	43850	43850	43850	43850	0
38	20231117	194400	277868800	43850	43850	43850	43850	0
39	20231117	194300	277868800	43850	43850	43850	43850	0
40	20231117	194200	277868800	43850	43850	43850	43850	0
41	20231117	194100	277868800	43850	43850	43850	43850	0
42	20231117	194000	277868800	43850	43850	43850	43850	0
43	20231117	193900	277868800	43850	43850	43850	43850	0
44	20231117	193800	277868800	43850	43850	43850	43850	0
45	20231117	193700	277868800	43850	43850	43850	43850	0
46	20231117	193600	277868800	43850	43850	43850	43850	0
47	20231117	193500	277868800	43850	43850	43850	43850	0
48	20231117	193400	277868800	43850	43850	43850	43850	0
49	20231117	193300	277868800	43850	43850	43850	43850	0
50	20231117	193200	277868800	43850	43850	43850	43850	0
51	20231117	193100	277868800	43850	43850	43850	43850	0
52	20231117	193000	277868800	43850	43850	43850	43850	0
53	20231117	192900	277868800	43850	43850	43850	43850	0
54	20231117	192800	277868800	43850	43850	43850	43850	0
55	20231117	192700	277868800	43850	43850	43850	43850	0
56	20231117	192600	277868800	43850	43850	43850	43850	0
57	20231117	192500	277868800	43850	43850	43850	43850	0
58	20231117	192400	277868800	43850	43850	43850	43850	0
59	20231117	192300	277868800	43850	43850	43850	43850	0
60	20231117	192200	277868800	43850	43850	43850	43850	0
61	20231117	192100	277868800	43850	43850	43850	43850	0
62	20231117	192000	277868800	43850	43850	43850	43850	146
63	20231117	191900	277868800	43850	43850	43850	43850	0
64	20231117	191800	277868800	43850	43850	43850	43850	0
65	20231117	191700	277868800	43850	43850	43850	43850	0
66	20231117	191600	277868800	43850	43850	43850	43850	0
67	20231117	191500	277868800	43850	43850	43850	43850	0
68	20231117	191400	277868800	43850	43850	43850	43850	0
69	20231117	191300	277868800	43850	43850	43850	43850	0
70	20231117	191200	277868800	43850	43850	43850	43850	0
71	20231117	191100	277868800	43850	43850	43850	43850	0
72	20231117	191000	277868800	43850	43850	43850	43850	0
73	20231117	190900	277868800	43850	43850	43850	43850	0
74	20231117	190800	277868800	43850	43850	43850	43850	0
75	20231117	190700	277868800	43850	43850	43850	43850	0
76	20231117	190600	277868800	43850	43850	43850	43850	0
77	20231117	190500	277868800	43850	43850	43850	43850	0
78	20231117	190400	277868800	43850	43850	43850	43850	0
79	20231117	190300	277868800	43850	43850	43850	43850	0
80	20231117	190200	277868800	43850	43850	43850	43850	0
81	20231117	190100	277868800	43850	43850	43850	43850	0
82	20231117	190000	277868800	43850	43850	43850	43850	0
83	20231117	185900	277868800	43850	43850	43850	43850	0
84	20231117	185800	277868800	43850	43850	43850	43850	0
85	20231117	185700	277868800	43850	43850	43850	43850	0
86	20231117	185600	277868800	43850	43850	43850	43850	0
87	20231117	185500	277868800	43850	43850	43850	43850	0
88	20231117	185400	277868800	43850	43850	43850	43850	0
89	20231117	185300	277868800	43850	43850	43850	43850	0
90	20231117	185200	277868800	43850	43850	43850	43850	0
91	20231117	185100	277868800	43850	43850	43850	43850	0
92	20231117	185000	277868800	43850	43850	43850	43850	146
93	20231117	184900	277868800	43850	43850	43850	43850	0
94	20231117	184800	277868800	43850	43850	43850	43850	0
95	20231117	184700	277868800	43850	43850	43850	43850	0
96	20231117	184600	277868800	43850	43850	43850	43850	0
97	20231117	184500	277868800	43850	43850	43850	43850	0
98	20231117	184400	277868800	43850	43850	43850	43850	0
99	20231117	184300	277868800	43850	43850	43850	43850	0
100	20231117	184200	277868800	43850	43850	43850	43850	0
101	20231117	184100	277868800	43850	43850	43850	43850	0
102	20231117	184000	277868800	43850	43850	43850	43850	0
103	20231117	183900	277868800	43850	43850	43850	43850	0
104	20231117	183800	277868800	43850	43850	43850	43850	0
105	20231117	183700	277868800	43850	43850	43850	43850	0
106	20231117	183600	277868800	43850	43850	43850	43850	0
107	20231117	183500	277868800	43850	43850	43850	43850	0
108	20231117	183400	277868800	43850	43850	43850	43850	0
109	20231117	183300	277868800	43850	43850	43850	43850	0
110	20231117	183200	277868800	43850	43850	43850	43850	0
111	20231117	183100	277868800	43850	43850	43850	43850	0
112	20231117	183000	277868800	43850	43850	43850	43850	0
113	20231117	182900	277868800	43850	43850	43850	43850	0
114	20231117	182800	277868800	43850	43850	43850	43850	0
115	20231117	182700	277868800	43850	43850	43850	43850	0
116	20231117	182600	277868800	43850	43850	43850	43850	0
117	20231117	182500	277868800	43850	43850	43850	43850	0
118	20231117	182400	277868800	43850	43850	43850	43850	0
119	20231117	182300	277868800	43850	43850	43850	43850	0
120	20231117	182200	277868800	43850	43850	43850	43850	0
121	20231117	182100	277868800	43850	43850	43850	43850	0
122	20231117	182000	277868800	43850	43850	43850	43850	146
123	20231117	181900	277868800	43850	43850	43850	43850	0
124	20231117	181800	277868800	43850	43850	43850	43850	0
125	20231117	181700	277868800	43850	43850	43850	43850	0
126	20231117	181600	277868800	43850	43850	43850	43850	0
127	20231117	181500	277868800	43850	43850	43850	43850	0
128	20231117	181400	277868800	43850	43850	43850	43850	0
129	20231117	181300	277868800	43850	43850	43850	43850	0
130	20231117	181200	277868800	43850	43850	43850	43850	0
131	20231117	181100	277868800	43850	43850	43850	43850	0
132	20231117	181000	277868800	43850	43850	43850	43850	0
133	20231117	180900	277868800	43850	43850	43850	43850	0
134	20231117	180800	277868800	43850	43850	43850	43850	0
135	20231117	180700	277868800	43850	43850	43850	43850	0
136	20231117	180600	277868800	43850	43850	43850	43850	0
137	20231117	180500	277868800	43850	43850	43850	43850	0
138	20231117	180400	277868800	43850	43850	43850	43850	0
139	20231117	180300	277868800	43850	43850	43850	43850	0
140	20231117	180200	277868800	43850	43850	43850	43850	0
141	20231117	180100	277868800	43850	43850	43850	43850	0
142	20231117	180000	277868800	43850	43850	43850	43850	0
143	20231117	175900	277868800	43850	43850	43850	43850	0
144	20231117	175800	277868800	43850	43850	43850	43850	0
145	20231117	175700	277868800	43850	43850	43850	43850	0
146	20231117	175600	277868800	43850	43850	43850	43850	0
147	20231117	175500	277868800	43850	43850	43850	43850	0
148	20231117	175400	277868800	43850	43850	43850	43850	0
149	20231117	175300	277868800	43850	43850	43850	43850	0
150	20231117	175200	277868800	43850	43850	43850	43850	0
151	20231117	175100	277868800	43850	43850	43850	43850	0
152	20231117	175000	277868800	43850	43850	43850	43850	146
153	20231117	174900	277868800	43850	43850	43850	43850	0
154	20231117	174800	277868800	43850	43850	43850	43850	0
155	20231117	174700	277868800	43850	43850	43850	43850	0
156	20231117	174600	277868800	43850	43850	43850	43850	0
157	20231117	174500	277868800	43850	43850	43850	43850	0
158	20231117	174400	277868800	43850	43850	43850	43850	0
159	20231117	174300	277868800	43850	43850	43850	43850	0
160	20231117	174200	277868800	43850	43850	43850	43850	0
161	20231117	174100	277868800	43850	43850	43850	43850	0
162	20231117	174000	277868800	43850	43850	43850	43850	0
163	20231117	173900	277868800	43850	43850	43850	43850	0
164	20231117	173800	277868800	43850	43850	43850	43850	0
165	20231117	173700	277868800	43850	43850	43850	43850	0
166	20231117	173600	277868800	43850	43850	43850	43850	0
167	20231117	173500	277868800	43850	43850	43850	43850	0
168	20231117	173400	277868800	43850	43850	43850	43850	0
169	20231117	173300	277868800	43850	43850	43850	43850	0
170	20231117	173200	277868800	43850	43850	43850	43850	0
171	20231117	173100	277868800	43850	43850	43850	43850	0
172	20231117	173000	277868800	43850	43850	43850	43850	0
173	20231117	172900	277868800	43850	43850	43850	43850	0
174	20231117	172800	277868800	43850	43850	43850	43850	0
175	20231117	172700	277868800	43850	43850	43850	43850	0
176	20231117	172600	277868800	43850	43850	43850	43850	0
177	20231117	172500	277868800	43850	43850	43850	43850	0
178	20231117	172400	277868800	43850	43850	43850	43850	0
179	20231117	172300	277868800	43850	43850	43850	43850	0
180	20231117	172200	277868800	43850	43850	43850	43850	0
181	20231117	172100	277868800	43850	43850	43850	43850	0
182	20231117	172000	277868800	43850	43850	43850	43850	146
183	20231117	171900	277868800	43850	43850	43850	43850	0
184	20231117	171800	277868800	43850	43850	43850	43850	0
185	20231117	171700	277868800	43850	43850	43850	43850	0
186	20231117	171600	277868800	43850	43850	43850	43850	0
187	20231117	171500	277868800	43850	43850	43850	43850	0
188	20231117	171400	277868800	43850	43850	43850	43850	0
189	20231117	171300	277868800	43850	43850	43850	43850	0
190	20231117	171200	277868800	43850	43850	43850	43850	0
191	20231117	171100	277868800	43850	43850	43850	43850	0
192	20231117	171000	277868800	43850	43850	43850	43850	0
193	20231117	170900	277868800	43850	43850	43850	43850	0
194	20231117	170800	277868800	43850	43850	43850	43850	0
195	20231117	170700	277868800	43850	43850	43850	43850	0
196	20231117	170600	277868800	43850	43850	43850	43850	0
197	20231117	170500	277868800	43850	43850	43850	43850	0
198	20231117	170400	277868800	43850	43850	43850	43850	0
199	20231117	170300	277868800	43850	43850	43850	43850	0
200	20231117	170200	277868800	43850	43850	43850	43850	0
201	20231117	170100	277868800	43850	43850	43850	43850	0
202	20231117	170000	277868800	43850	43850	43850	43850	0
203	20231117	165900	277868800	43850	43850	43850	43850	0
204	20231117	165800	277868800	43850	43850	43850	43850	0
205	20231117	165700	277868800	43850	43850	43850	43850	0
206	20231117	165600	277868800	43850	43850	43850	43850	0
207	20231117	165500	277868800	43850	43850	43850	43850	0
208	20231117	165400	277868800	43850	43850	43850	43850	0
209	20231117	165300	277868800	43850	43850	43850	43850	0
210	20231117	165200	277868800	43850	43850	43850	43850	0
211	20231117	165100	277868800	43850	43850	43850	43850	0
212	20231117	165000	277868800	43850	43850	43850	43850	146
213	20231117	164900	277868800	43850	43850	43850	43850	0
214	20231117	164800	277868800	43850	43850	43850	43850	0
215	20231117	164700	277868800	43850	43850	43850	43850	0
216	20231117	164600	277868800	43850	43850	43850	43850	0
217	20231117	164500	277868800	43850	43850	43850	43850	0
218	20231117	164400	277868800	43850	43850	43850	43850	0
219	20231117	164300	277868800	43850	43850	43850	43850	0
220	20231117	164200	277868800	43850	43850	43850	43850	0
221	20231117	164100	277868800	43850	43850	43850	43850	0
222	20231117	164000	277868800	43850	43850	43850	43850	0
223	20231117	163900	277868800	43850	43850	43850	43850	0
224	20231117	163800	277868800	43850	43850	43850	43850	0
225	20231117	163700	277868800	43850	43850	43850	43850	0
226	20231117	163600	277868800	43850	43850	43850	43850	0
227	20231117	163500	277868800	43850	43850	43850	43850	0
228	20231117	163400	277868800	43850	43850	43850	43850	0
229	20231117	163300	277868800	43850	43850	43850	43850	0
230	20231117	163200	277868800	43850	43850	43850	43850	0
231	20231117	163100	277868800	43850	43850	43850	43850	0
232	20231117	163000	277868800	43850	43850	43850	43850	0
233	20231117	162900	277868800	43850	43850	43850	43850	0
234	20231117	162800	277868800	43850	43850	43850	43850	0
235	20231117	162700	277868800	43850	43850	43850	43850	0
236	20231117	162600	277868800	43850	43850	43850	43850	0
237	20231117	162500	277868800	43850	43850	43850	43850	0
238	20231117	162400	277868800	43850	43850	43850	43850	0
239	20231117	162300	277868800	43850	43850	43850	43850	0
240	20231117	162200	277868800	43850	43850	43850	43850	0
241	20231117	162100	277868800	43850	43850	43850	43850	0
242	20231117	162000	277868800	43850	43850	43850	43850	146
243	20231117	161900	277868800	43850	43850	43850	43850	0
244	20231117	161800	277868800	43850	43850	43850	43850	0
245	20231117	161700	277868800	43850	43850	43850	43850	0
246	20231117	161600	277868800	43850	43850	43850	43850	0
247	20231117	161500	277868800	43850	43850	43850	43850	0
248	20231117	161400	277868800	43850	43850	43850	43850	0
249	20231117	161300	277868800	43850	43850	43850	43850	0
250	20231117	161200	277868800	43850	43850	43850	43850	0
251	20231117	161100	277868800	43850	43850	43850	43850	0
252	20231117	161000	277868800	43850	43850	43850	43850	0
253	20231117	160900	277868800	43850	43850	43850	43850	0
254	20231117	160800	277868800	43850	43850	43850	43850	0
255	20231117	160700	277868800	43850	43850	43850	43850	0
256	20231117	160600	277868800	43850	43850	43850	43850	0
257	20231117	160500	277868800	43850	43850	43850	43850	0
258	20231117	160400	277868800	43850	43850	43850	43850	0
259	20231117	160300	277868800	43850	43850	43850	43850	0
260	20231117	160200	277868800	43850	43850	43850	43850	0
261	20231117	160100	277868800	43850	43850	43850	43850	0
262	20231117	160000	277868800	43850	43850	43850	43850	0
263	20231117	155900	277868800	43850	43850	43850	43850	0
264	20231117	155800	277868800	43850	43850	43850	43850	0
265	20231117	155700	277868800	43850	43850	43850	43850	0
266	20231117	155600	277868800	43850	43850	43850	43850	0
267	20231117	155500	277868800	43850	43850	43850	43850	0
268	20231117	155400	277868800	43850	43850	43850	43850	0
269	20231117	155300	277868800	43850	43850	43850	43850	0
270	20231117	155200	277868800	43850	43850	43850	43850	0
271	20231117	155100	277868800	43850	43850	43850	43850	0
272	20231117	155000	277868800	43850	43850	43850	43850	146
273	20231117	154900	277868800	43850	43850	43850	43850	0
274	20231117	154800	277868800	43850	43850	43850	43850	0
275	20231117	154700	277868800	43850	43850	43850	43850	0
276	20231117	154600	277868800	43850	43850	43850	43850	0
277	20231117	154500	277868800	43850	43850	43850	43850	0
278	20231117	154400	277868800	43850	43850	43850	43850	0
279	20231117	154300	277868800	43850	43850	43850	43850	0
280	20231117	154200	277868800	43850	43850	43850	43850	0
281	20231117	154100	277868800	43850	43850	43850	43850	0
282	20231117	154000	277868800	43850	43850	43850	43850	0
283	20231117	153900	277868800	43850	43850	43850	43850	0
284	20231117	153800	277868800	43850	43850	43850	43850	0
285	20231117	153700	277868800	43850	43850	43850	43850	0
286	20231117	153600	277868800	43850	43850	43850	43850	0
287	20231117	153500	277868800	43850	43850	43850	43850	0
288	20231117	153400	277868800	43850	43850	43850	43850	0
289	20231117	153300	277868800	43850	43850	43850	43850	0
290	20231117	153200	277868800	43850	43850	43850	43850	0
291	20231117	153100	277868800	43850	43850	43850	43850	0
292	20231117	153000	277868800	43850	43850	43850	43850	146
293	20231117	152900	271466700	43800	43800	43800	43800	0
294	20231117	152800	271466700	43800	43800	43800	43800	0
295	20231117	152700	271466700	43800	43800	43800	43800	0
296	20231117	152600	271466700	43800	43800	43800	43800	0
297	20231117	152500	271466700	43800	43800	43800	43800	0
298	20231117	152400	271466700	43800	43800	43800	43800	0
299	20231117	152300	271466700	43800	43800	43800	43800	0
300	20231117	152200	271466700	43800	43800	43800	43800	0
301	20231117	152100	271466700	43800	43800	43800	43800	0
302	20231117	152000	271466700	43800	43800	43800	43800	0
303	20231117	151900	271466700	43800	43800	43800	43800	1
304	20231117	151800	271422900	43650	43700	43700	43650	166
305	20231117	151700	264174750	43750	43750	43750	43750	1
306	20231117	151600	264131000	43750	43750	43750	43750	2
307	20231117	151500	264043500	43700	43700	43750	43700	236
308	20231117	151400	253728550	43700	43750	43750	43700	41
309	20231117	151300	251935200	43800	43800	43800	43800	1
310	20231117	151200	251891400	43800	43800	43800	43800	1
311	20231117	151100	251847600	43800	43800	43800	43800	3
312	20231117	151000	251716200	43800	43800	43800	43800	161
313	20231117	150900	244664400	43800	43800	43800	43800	0
314	20231117	150800	244664400	43800	43800	43800	43800	1
315	20231117	150700	244620600	43850	43850	43850	43850	0
316	20231117	150600	244620600	43850	43850	43850	43850	0
317	20231117	150500	244620600	43850	43850	43850	43850	4
318	20231117	150400	244445200	43850	43850	43850	43850	0
319	20231117	150300	244445200	43850	43850	43850	43850	1
320	20231117	150200	244401350	43800	43800	43800	43800	7
321	20231117	150100	244094750	43800	43800	43800	43800	100
322	20231117	150000	239714750	43850	43850	43850	43850	0
323	20231117	145900	239714750	43850	43850	43850	43850	0
324	20231117	145800	239714750	43850	43850	43850	43850	0
325	20231117	145700	239714750	43850	43850	43850	43850	0
326	20231117	145600	239714750	43850	43850	43850	43850	0
327	20231117	145500	239714750	43850	43850	43850	43850	0
328	20231117	145400	239714750	43850	43850	43850	43850	0
329	20231117	145300	239714750	43850	43850	43850	43850	1
330	20231117	145200	239670900	43950	43950	43950	43950	0
331	20231117	145100	239670900	43950	43950	43950	43950	0
332	20231117	145000	239670900	43950	43950	43950	43950	0
333	20231117	144900	239670900	43950	43950	43950	43950	0
334	20231117	144800	239670900	43950	43950	43950	43950	0
335	20231117	144700	239670900	43950	43850	43950	43850	3
336	20231117	144600	239539150	43800	43800	43800	43800	5
337	20231117	144500	239320150	43900	43900	43900	43900	25
338	20231117	144400	238222650	43900	43900	43900	43900	31
339	20231117	144300	236861750	43900	43900	43900	43900	0
340	20231117	144200	236861750	43900	43900	43900	43900	8
341	20231117	144100	236510550	43900	43900	43900	43900	0
342	20231117	144000	236510550	43900	43900	43900	43900	0
343	20231117	143900	236510550	43900	43900	43900	43900	100
344	20231117	143800	232120550	43900	43900	43900	43900	0
345	20231117	143700	232120550	43900	43900	43900	43900	8
346	20231117	143600	231769350	43800	43800	43800	43800	2
347	20231117	143500	231681750	43800	43800	43800	43800	23
348	20231117	143400	230674350	43800	43850	43850	43650	1570
349	20231117	143300	162061150	43850	43850	43850	43850	0
350	20231117	143200	162061150	43850	43850	43850	43850	0
351	20231117	143100	162061150	43850	43850	43850	43850	5
352	20231117	143000	161841900	43800	43800	43800	43800	0
353	20231117	142900	161841900	43800	43800	43800	43800	1
354	20231117	142800	161798100	43800	43800	43800	43800	0
355	20231117	142700	161798100	43800	43800	43800	43800	0
356	20231117	142600	161798100	43800	43800	43800	43800	0
357	20231117	142500	161798100	43800	43800	43800	43800	0
358	20231117	142400	161798100	43800	43800	43800	43800	0
359	20231117	142300	161798100	43800	43800	43800	43800	0
360	20231117	142200	161798100	43800	43800	43800	43800	2
361	20231117	142100	161710500	43950	43950	43950	43950	0
362	20231117	142000	161710500	43950	43950	43950	43950	0
363	20231117	141900	161710500	43950	43950	43950	43950	12
364	20231117	141800	161183100	43950	43950	43950	43950	0
365	20231117	141700	161183100	43950	43950	43950	43950	3
366	20231117	141600	161051250	43950	43950	43950	43950	1
367	20231117	141500	161007300	43950	43950	43950	43950	9
368	20231117	141400	160611750	43950	43950	43950	43950	0
369	20231117	141300	160611750	43950	43950	43950	43950	1
370	20231117	141200	160567800	43950	43950	43950	43950	2
371	20231117	141100	160479900	43800	43800	43800	43800	0
372	20231117	141000	160479900	43800	43800	43800	43800	2
373	20231117	140900	160392300	43900	43850	43900	43850	17
374	20231117	140800	159646650	43800	43800	43800	43800	0
375	20231117	140700	159646650	43800	43800	43800	43800	0
376	20231117	140600	159646650	43800	43800	43800	43800	3
377	20231117	140500	159515250	43750	43750	43750	43750	0
378	20231117	140400	159515250	43750	43750	43750	43750	0
379	20231117	140300	159515250	43750	43750	43750	43750	0
380	20231117	140200	159515250	43750	43750	43750	43750	0
381	20231117	140100	159515250	43750	43750	43750	43750	0
382	20231117	140000	159515250	43750	43750	43750	43750	1
383	20231117	135900	159471500	43950	43950	43950	43950	0
384	20231117	135800	159471500	43950	43950	43950	43950	0
385	20231117	135700	159471500	43950	43950	43950	43950	0
386	20231117	135600	159471500	43950	43950	43950	43950	0
387	20231117	135500	159471500	43950	43950	43950	43950	0
388	20231117	135400	159471500	43950	43950	43950	43950	0
389	20231117	135300	159471500	43950	43950	43950	43950	0
390	20231117	135200	159471500	43950	43950	43950	43950	0
391	20231117	135100	159471500	43950	43950	43950	43950	61
392	20231117	135000	156790550	43750	43750	43750	43750	7
393	20231117	134900	156484300	43750	43750	43750	43750	0
394	20231117	134800	156484300	43750	43750	43750	43750	0
395	20231117	134700	156484300	43750	43750	43750	43750	0
396	20231117	134600	156484300	43750	43750	43750	43750	0
397	20231117	134500	156484300	43750	43750	43750	43750	0
398	20231117	134400	156484300	43750	43750	43750	43750	0
399	20231117	134300	156484300	43750	43750	43750	43750	0
400	20231117	134200	156484300	43750	43750	43750	43750	0
401	20231117	134100	156484300	43750	43750	43750	43750	0
402	20231117	134000	156484300	43750	43750	43750	43750	0
403	20231117	133900	156484300	43750	43750	43750	43750	0
404	20231117	133800	156484300	43750	43750	43750	43750	2
405	20231117	133700	156396800	43750	43750	43750	43750	0
406	20231117	133600	156396800	43750	43750	43750	43750	0
407	20231117	133500	156396800	43750	43750	43750	43750	0
408	20231117	133400	156396800	43750	43750	43750	43750	0
409	20231117	133300	156396800	43750	43950	43950	43750	3
410	20231117	133200	156265150	43900	43900	43900	43900	11
411	20231117	133100	155782250	43900	43900	43900	43900	0
412	20231117	133000	155782250	43900	43900	43900	43900	0
413	20231117	132900	155782250	43900	43900	43900	43900	0
414	20231117	132800	155782250	43900	43900	43900	43900	0
415	20231117	132700	155782250	43900	43900	43900	43900	0
416	20231117	132600	155782250	43900	43900	43900	43900	0
417	20231117	132500	155782250	43900	43900	43900	43900	0
418	20231117	132400	155782250	43900	43900	43900	43900	0
419	20231117	132300	155782250	43900	43900	43900	43900	1
420	20231117	132200	155738350	43900	43900	43900	43900	0
421	20231117	132100	155738350	43900	43900	43900	43900	4
422	20231117	132000	155562750	43900	43900	43900	43900	0
423	20231117	131900	155562750	43900	43900	43900	43900	0
424	20231117	131800	155562750	43900	43900	43900	43900	0
425	20231117	131700	155562750	43900	43900	43900	43900	0
426	20231117	131600	155562750	43900	43900	43900	43900	0
427	20231117	131500	155562750	43900	43900	43900	43900	1
428	20231117	131400	155518850	43900	43900	43900	43900	0
429	20231117	131300	155518850	43900	43850	43900	43850	29
430	20231117	131200	154246850	43750	43750	43750	43750	1
431	20231117	131100	154203100	43750	43750	43750	43750	0
432	20231117	131000	154203100	43750	43750	43750	43750	0
433	20231117	130900	154203100	43750	43750	43750	43750	0
434	20231117	130800	154203100	43750	43750	43750	43750	12
435	20231117	130700	153678100	43750	43750	43750	43750	0
436	20231117	130600	153678100	43750	43750	43750	43750	0
437	20231117	130500	153678100	43750	43750	43750	43750	0
438	20231117	130400	153678100	43750	43750	43750	43750	0
439	20231117	130300	153678100	43750	43750	43750	43750	0
440	20231117	130200	153678100	43750	43750	43750	43750	0
441	20231117	130100	153678100	43750	43750	43750	43750	0
442	20231117	130000	153678100	43750	43750	43750	43750	0
443	20231117	125900	153678100	43750	43750	43750	43750	0
444	20231117	125800	153678100	43750	43750	43750	43750	1
445	20231117	125700	153634350	43800	43800	43800	43800	0
446	20231117	125600	153634350	43800	43800	43800	43800	12
447	20231117	125500	153108750	43900	43900	43900	43900	1
448	20231117	125400	153064850	43900	43900	43900	43900	10
449	20231117	125300	152625850	43900	43900	43900	43900	9
450	20231117	125200	152230750	43900	43900	43900	43900	2
451	20231117	125100	152142950	43900	43900	43900	43900	0
452	20231117	125000	152142950	43900	43900	43900	43900	0
453	20231117	124900	152142950	43900	43900	43900	43900	0
454	20231117	124800	152142950	43900	43900	43900	43900	0
455	20231117	124700	152142950	43900	43900	43900	43900	0
456	20231117	124600	152142950	43900	43900	43900	43900	3
457	20231117	124500	152011250	43900	43900	43900	43900	4
458	20231117	124400	151835650	43850	43850	43850	43850	0
459	20231117	124300	151835650	43850	43850	43850	43850	0
460	20231117	124200	151835650	43850	43850	43850	43850	0
461	20231117	124100	151835650	43850	43800	43850	43800	27
462	20231117	124000	150652100	43850	43850	43850	43850	0
463	20231117	123900	150652100	43850	43850	43850	43850	27
464	20231117	123800	149468150	43900	43900	43900	43900	0
465	20231117	123700	149468150	43900	43900	43900	43900	0
466	20231117	123600	149468150	43900	43900	43900	43900	5
467	20231117	123500	149248650	43850	43850	43850	43850	0
468	20231117	123400	149248650	43850	43850	43850	43850	0
469	20231117	123300	149248650	43850	43850	43850	43850	0
470	20231117	123200	149248650	43850	43850	43850	43850	0
471	20231117	123100	149248650	43850	43850	43850	43850	0
472	20231117	123000	149248650	43850	43850	43850	43850	0
473	20231117	122900	149248650	43850	43850	43850	43850	0
474	20231117	122800	149248650	43850	43850	43850	43850	2
475	20231117	122700	149160950	43850	43850	43850	43850	0
476	20231117	122600	149160950	43850	43850	43850	43850	31
477	20231117	122500	147801600	43850	43850	43850	43850	0
478	20231117	122400	147801600	43850	43850	43850	43850	0
479	20231117	122300	147801600	43850	43850	43850	43850	0
480	20231117	122200	147801600	43850	43850	43850	43850	0
481	20231117	122100	147801600	43850	43850	43850	43850	0
482	20231117	122000	147801600	43850	43850	43850	43850	1
483	20231117	121900	147757750	43850	43850	43850	43850	0
484	20231117	121800	147757750	43850	43850	43850	43850	0
485	20231117	121700	147757750	43850	43850	43850	43850	0
486	20231117	121600	147757750	43850	43850	43850	43850	0
487	20231117	121500	147757750	43850	43850	43850	43850	0
488	20231117	121400	147757750	43850	43850	43850	43850	0
489	20231117	121300	147757750	43850	43850	43850	43850	0
490	20231117	121200	147757750	43850	43850	43850	43850	0
491	20231117	121100	147757750	43850	43850	43850	43850	0
492	20231117	121000	147757750	43850	43850	43850	43850	44
493	20231117	120900	145828350	43950	43950	43950	43950	0
494	20231117	120800	145828350	43950	43950	43950	43950	0
495	20231117	120700	145828350	43950	43950	43950	43950	0
496	20231117	120600	145828350	43950	43950	43950	43950	0
497	20231117	120500	145828350	43950	43950	43950	43950	0
498	20231117	120400	145828350	43950	43950	43950	43950	0
499	20231117	120300	145828350	43950	43950	43950	43950	0
500	20231117	120200	145828350	43950	43950	43950	43950	0
501	20231117	120100	145828350	43950	43950	43950	43950	8
502	20231117	120000	145476750	43950	43950	43950	43950	0
503	20231117	115900	145476750	43950	43950	43950	43950	0
504	20231117	115800	145476750	43950	43950	43950	43950	1
505	20231117	115700	145432800	43950	43950	43950	43950	0
506	20231117	115600	145432800	43950	43950	43950	43950	0
507	20231117	115500	145432800	43950	43950	43950	43950	0
508	20231117	115400	145432800	43950	43900	43950	43900	109
509	20231117	115300	140644050	43900	43900	43900	43900	0
510	20231117	115200	140644050	43900	43900	43900	43900	0
511	20231117	115100	140644050	43900	43900	43900	43900	0
512	20231117	115000	140644050	43900	43900	43900	43900	1
513	20231117	114900	140600150	43900	43900	43900	43900	0
514	20231117	114800	140600150	43900	43900	43900	43900	1
515	20231117	114700	140556250	43900	43900	43900	43900	0
516	20231117	114600	140556250	43900	43900	43900	43900	0
517	20231117	114500	140556250	43900	43900	43900	43900	0
518	20231117	114400	140556250	43900	43900	43900	43900	0
519	20231117	114300	140556250	43900	43900	43900	43900	0
520	20231117	114200	140556250	43900	43900	43900	43900	0
521	20231117	114100	140556250	43900	43900	43900	43900	0
522	20231117	114000	140556250	43900	43900	43900	43900	0
523	20231117	113900	140556250	43900	43900	43900	43900	0
524	20231117	113800	140556250	43900	43900	43900	43900	0
525	20231117	113700	140556250	43900	43900	43900	43900	0
526	20231117	113600	140556250	43900	43900	43900	43900	0
527	20231117	113500	140556250	43900	43900	43900	43900	4
528	20231117	113400	140380650	43850	43850	43850	43850	0
529	20231117	113300	140380650	43850	43850	43850	43850	0
530	20231117	113200	140380650	43850	43850	43850	43850	0
531	20231117	113100	140380650	43850	43850	43850	43850	0
532	20231117	113000	140380650	43850	43850	43850	43850	0
533	20231117	112900	140380650	43850	43850	43850	43850	32
534	20231117	112800	138977450	43850	43850	43850	43850	0
535	20231117	112700	138977450	43850	43850	43850	43850	0
536	20231117	112600	138977450	43850	43850	43850	43850	0
537	20231117	112500	138977450	43850	43850	43850	43850	0
538	20231117	112400	138977450	43850	43850	43850	43850	34
539	20231117	112300	137486550	44000	44000	44000	44000	0
540	20231117	112200	137486550	44000	44000	44000	44000	0
541	20231117	112100	137486550	44000	44000	44000	44000	0
542	20231117	112000	137486550	44000	44000	44000	44000	0
543	20231117	111900	137486550	44000	43950	44000	43950	6
544	20231117	111800	137222800	43850	43850	43850	43850	0
545	20231117	111700	137222800	43850	43850	43850	43850	7
546	20231117	111600	136915850	43850	43850	43850	43850	0
547	20231117	111500	136915850	43850	43850	43850	43850	0
548	20231117	111400	136915850	43850	43850	43850	43850	100
549	20231117	111300	132530850	43850	43850	43850	43850	0
550	20231117	111200	132530850	43850	43850	43850	43850	0
551	20231117	111100	132530850	43850	43850	43850	43850	0
552	20231117	111000	132530850	43850	43850	43850	43850	0
553	20231117	110900	132530850	43850	43850	43850	43850	0
554	20231117	110800	132530850	43850	43850	43850	43850	0
555	20231117	110700	132530850	43850	43850	43850	43850	0
556	20231117	110600	132530850	43850	43850	43850	43850	0
557	20231117	110500	132530850	43850	43850	43850	43850	9
558	20231117	110400	132136200	43700	43700	43700	43700	6
559	20231117	110300	131874000	43700	43800	43800	43700	23
560	20231117	110200	130868200	43800	43800	43800	43800	0
561	20231117	110100	130868200	43800	43800	43800	43800	0
562	20231117	110000	130868200	43800	43800	43800	43800	0
563	20231117	105900	130868200	43800	43800	43800	43800	0
564	20231117	105800	130868200	43800	43800	43800	43800	0
565	20231117	105700	130868200	43800	43800	43800	43800	0
566	20231117	105600	130868200	43800	43800	43800	43800	0
567	20231117	105500	130868200	43800	43800	43800	43800	0
568	20231117	105400	130868200	43800	43800	43800	43800	0
569	20231117	105300	130868200	43800	43800	43800	43800	100
570	20231117	105200	126488200	43850	43850	43850	43850	0
571	20231117	105100	126488200	43850	43850	43850	43850	0
572	20231117	105000	126488200	43850	43850	43850	43850	220
573	20231117	104900	116841200	43950	43950	43950	43950	0
574	20231117	104800	116841200	43950	43950	43950	43950	36
575	20231117	104700	115259000	44050	44050	44050	44050	0
576	20231117	104600	115259000	44050	44050	44050	44050	4
577	20231117	104500	115082800	44050	44050	44050	44050	0
578	20231117	104400	115082800	44050	44050	44050	44050	8
579	20231117	104300	114730400	44050	43950	44050	43950	12
580	20231117	104200	114202350	43850	43850	43850	43850	0
581	20231117	104100	114202350	43850	43850	43850	43850	0
582	20231117	104000	114202350	43850	43850	43850	43850	0
583	20231117	103900	114202350	43850	43850	43850	43850	0
584	20231117	103800	114202350	43850	43850	43850	43850	0
585	20231117	103700	114202350	43850	43850	43850	43850	0
586	20231117	103600	114202350	43850	43850	43850	43850	0
587	20231117	103500	114202350	43850	43850	43850	43850	0
588	20231117	103400	114202350	43850	43850	43850	43850	0
589	20231117	103300	114202350	43850	43850	43850	43850	90
590	20231117	103200	110255850	43850	43850	43850	43850	1
591	20231117	103100	110212000	43900	43900	43900	43900	0
592	20231117	103000	110212000	43900	43900	43900	43900	0
593	20231117	102900	110212000	43900	43900	43900	43900	0
594	20231117	102800	110212000	43900	43900	43900	43900	0
595	20231117	102700	110212000	43900	43900	43900	43900	34
596	20231117	102600	108719400	44000	43850	44000	43850	11
597	20231117	102500	108235550	43850	43850	43850	43850	1
598	20231117	102400	108191700	44050	44050	44050	44050	0
599	20231117	102300	108191700	44050	44050	44050	44050	0
600	20231117	102200	108191700	44050	44050	44050	44050	0
601	20231117	102100	108191700	44050	44050	44050	44050	0
602	20231117	102000	108191700	44050	44050	44050	44050	0
603	20231117	101900	108191700	44050	44050	44050	44050	0
604	20231117	101800	108191700	44050	44050	44050	44050	0
605	20231117	101700	108191700	44050	44050	44050	44050	0
606	20231117	101600	108191700	44050	44050	44050	44050	0
607	20231117	101500	108191700	44050	44050	44050	44050	0
608	20231117	101400	108191700	44050	44050	44050	44050	5
609	20231117	101300	107971450	44050	44050	44050	44050	0
610	20231117	101200	107971450	44050	44000	44050	44000	12
611	20231117	101100	107443100	44050	44050	44050	44050	0
612	20231117	101000	107443100	44050	44050	44050	44050	1
613	20231117	100900	107399050	44000	44000	44000	44000	30
614	20231117	100800	106079050	44100	44050	44100	44050	50
615	20231117	100700	103875250	44050	44050	44050	44050	0
616	20231117	100600	103875250	44050	44050	44050	44050	0
617	20231117	100500	103875250	44050	44050	44050	44050	0
618	20231117	100400	103875250	44050	44050	44050	44050	0
619	20231117	100300	103875250	44050	44050	44050	44050	1
620	20231117	100200	103831200	43900	43900	43900	43900	1
621	20231117	100100	103787300	43900	43900	43900	43900	0
622	20231117	100000	103787300	43900	43900	43900	43900	5
623	20231117	095900	103567800	43900	43900	43900	43900	33
624	20231117	095800	102119100	43750	43900	43900	43750	177
625	20231117	095700	94349100	43900	43900	43900	43900	0
626	20231117	095600	94349100	43900	43900	43900	43900	1
627	20231117	095500	94305200	43950	43950	43950	43950	0
628	20231117	095400	94305200	43950	43950	43950	43950	0
629	20231117	095300	94305200	43950	43950	43950	43950	0
630	20231117	095200	94305200	43950	43950	43950	43950	0
631	20231117	095100	94305200	43950	43950	43950	43950	0
632	20231117	095000	94305200	43950	43950	43950	43950	14
633	20231117	094900	93689900	43900	43900	43900	43900	56
634	20231117	094800	91231500	43900	43900	43900	43900	1
635	20231117	094700	91187600	43900	43900	43900	43900	1
636	20231117	094600	91143700	43800	43800	43800	43800	0
637	20231117	094500	91143700	43800	43800	43800	43800	0
638	20231117	094400	91143700	43800	43800	43800	43800	0
639	20231117	094300	91143700	43800	43800	43800	43800	0
640	20231117	094200	91143700	43800	43800	43800	43800	0
641	20231117	094100	91143700	43800	43800	43800	43800	1
642	20231117	094000	91099900	43750	43750	43750	43750	0
643	20231117	093900	91099900	43750	43750	43750	43750	2
644	20231117	093800	91012400	43700	43700	43700	43700	76
645	20231117	093700	87691200	43800	43800	43800	43800	124
646	20231117	093600	82260000	43800	43800	43800	43800	0
647	20231117	093500	82260000	43800	43750	43800	43750	115
648	20231117	093400	77223050	43650	43650	43650	43650	0
649	20231117	093300	77223050	43650	43800	43800	43650	102
650	20231117	093200	72769150	43800	43800	43800	43800	1
651	20231117	093100	72725350	43800	43800	43800	43800	0
652	20231117	093000	72725350	43800	43700	43800	43700	102
653	20231117	092900	68267850	43800	43800	43800	43800	31
654	20231117	092800	66910050	43800	44050	44050	43800	2
655	20231117	092700	66822200	44050	44050	44050	44050	0
656	20231117	092600	66822200	44050	43850	44050	43850	451
657	20231117	092500	46961400	43800	43900	43900	43800	63
658	20231117	092400	44201900	43850	43850	43850	43850	1
659	20231117	092300	44158050	43900	43900	43900	43900	2
660	20231117	092200	44070250	43900	43900	43900	43900	35
661	20231117	092100	42533750	43900	43700	43900	43700	192
662	20231117	092000	34127100	43700	43700	43700	43700	0
663	20231117	091900	34127100	43700	43700	43700	43700	37
664	20231117	091800	32510200	43700	43700	43700	43700	0
665	20231117	091700	32510200	43700	43700	43700	43700	0
666	20231117	091600	32510200	43700	43700	43700	43700	0
667	20231117	091500	32510200	43700	43700	43700	43700	3
668	20231117	091400	32379100	43600	43650	43650	43600	13
669	20231117	091300	31812050	43600	43600	43600	43600	89
670	20231117	091200	27931650	43600	43650	43650	43600	100
671	20231117	091100	23571000	43600	43700	43700	43600	100
672	20231117	091000	19206950	43750	43800	43800	43750	193
673	20231117	090900	10754100	43800	43850	43850	43800	62
674	20231117	090800	8035500	43850	43850	43850	43850	3
675	20231117	090700	7903950	43800	43800	43800	43800	3
676	20231117	090600	7772550	43850	43850	43850	43850	73
677	20231117	090500	4571500	43850	43850	43850	43850	16
678	20231117	090400	3869900	43850	43850	43850	43850	11
679	20231117	090300	3387550	43850	43900	43900	43850	9
680	20231117	090200	2992850	43900	43900	43900	43900	2
681	20231117	090100	2905050	43950	43950	43950	43950	0
682	20231117	090000	2905050	43950	44150	44150	43950	66