KissMeData/007540/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	184900	205632500	47300	47300	47300	47300	96
3	20231117	184800	205632500	47300	47300	47300	47300	0
4	20231117	184700	205632500	47300	47300	47300	47300	0
5	20231117	184600	205632500	47300	47300	47300	47300	0
6	20231117	184500	205632500	47300	47300	47300	47300	0
7	20231117	184400	205632500	47300	47300	47300	47300	0
8	20231117	184300	205632500	47300	47300	47300	47300	0
9	20231117	184200	205632500	47300	47300	47300	47300	0
10	20231117	184100	205632500	47300	47300	47300	47300	0
11	20231117	184000	205632500	47300	47300	47300	47300	0
12	20231117	183900	205632500	47300	47300	47300	47300	0
13	20231117	183800	205632500	47300	47300	47300	47300	0
14	20231117	183700	205632500	47300	47300	47300	47300	0
15	20231117	183600	205632500	47300	47300	47300	47300	0
16	20231117	183500	205632500	47300	47300	47300	47300	0
17	20231117	183400	205632500	47300	47300	47300	47300	0
18	20231117	183300	205632500	47300	47300	47300	47300	0
19	20231117	183200	205632500	47300	47300	47300	47300	0
20	20231117	183100	205632500	47300	47300	47300	47300	0
21	20231117	183000	205632500	47300	47300	47300	47300	0
22	20231117	182900	205632500	47300	47300	47300	47300	0
23	20231117	182800	205632500	47300	47300	47300	47300	0
24	20231117	182700	205632500	47300	47300	47300	47300	0
25	20231117	182600	205632500	47300	47300	47300	47300	0
26	20231117	182500	205632500	47300	47300	47300	47300	0
27	20231117	182400	205632500	47300	47300	47300	47300	0
28	20231117	182300	205632500	47300	47300	47300	47300	0
29	20231117	182200	205632500	47300	47300	47300	47300	0
30	20231117	182100	205632500	47300	47300	47300	47300	0
31	20231117	182000	205632500	47300	47300	47300	47300	0
32	20231117	181900	205632500	47300	47300	47300	47300	96
33	20231117	181800	205632500	47300	47300	47300	47300	0
34	20231117	181700	205632500	47300	47300	47300	47300	0
35	20231117	181600	205632500	47300	47300	47300	47300	0
36	20231117	181500	205632500	47300	47300	47300	47300	0
37	20231117	181400	205632500	47300	47300	47300	47300	0
38	20231117	181300	205632500	47300	47300	47300	47300	0
39	20231117	181200	205632500	47300	47300	47300	47300	0
40	20231117	181100	205632500	47300	47300	47300	47300	0
41	20231117	181000	205632500	47300	47300	47300	47300	0
42	20231117	180900	205632500	47300	47300	47300	47300	0
43	20231117	180800	205632500	47300	47300	47300	47300	0
44	20231117	180700	205632500	47300	47300	47300	47300	0
45	20231117	180600	205632500	47300	47300	47300	47300	0
46	20231117	180500	205632500	47300	47300	47300	47300	0
47	20231117	180400	205632500	47300	47300	47300	47300	0
48	20231117	180300	205632500	47300	47300	47300	47300	0
49	20231117	180200	205632500	47300	47300	47300	47300	0
50	20231117	180100	205632500	47300	47300	47300	47300	0
51	20231117	180000	205632500	47300	47300	47300	47300	0
52	20231117	175900	205632500	47300	47300	47300	47300	0
53	20231117	175800	205632500	47300	47300	47300	47300	0
54	20231117	175700	205632500	47300	47300	47300	47300	0
55	20231117	175600	205632500	47300	47300	47300	47300	0
56	20231117	175500	205632500	47300	47300	47300	47300	0
57	20231117	175400	205632500	47300	47300	47300	47300	0
58	20231117	175300	205632500	47300	47300	47300	47300	0
59	20231117	175200	205632500	47300	47300	47300	47300	0
60	20231117	175100	205632500	47300	47300	47300	47300	0
61	20231117	175000	205632500	47300	47300	47300	47300	0
62	20231117	174900	205632500	47300	47300	47300	47300	96
63	20231117	174800	205632500	47300	47300	47300	47300	0
64	20231117	174700	205632500	47300	47300	47300	47300	0
65	20231117	174600	205632500	47300	47300	47300	47300	0
66	20231117	174500	205632500	47300	47300	47300	47300	0
67	20231117	174400	205632500	47300	47300	47300	47300	0
68	20231117	174300	205632500	47300	47300	47300	47300	0
69	20231117	174200	205632500	47300	47300	47300	47300	0
70	20231117	174100	205632500	47300	47300	47300	47300	0
71	20231117	174000	205632500	47300	47300	47300	47300	0
72	20231117	173900	205632500	47300	47300	47300	47300	0
73	20231117	173800	205632500	47300	47300	47300	47300	0
74	20231117	173700	205632500	47300	47300	47300	47300	0
75	20231117	173600	205632500	47300	47300	47300	47300	0
76	20231117	173500	205632500	47300	47300	47300	47300	0
77	20231117	173400	205632500	47300	47300	47300	47300	0
78	20231117	173300	205632500	47300	47300	47300	47300	0
79	20231117	173200	205632500	47300	47300	47300	47300	0
80	20231117	173100	205632500	47300	47300	47300	47300	0
81	20231117	173000	205632500	47300	47300	47300	47300	0
82	20231117	172900	205632500	47300	47300	47300	47300	0
83	20231117	172800	205632500	47300	47300	47300	47300	0
84	20231117	172700	205632500	47300	47300	47300	47300	0
85	20231117	172600	205632500	47300	47300	47300	47300	0
86	20231117	172500	205632500	47300	47300	47300	47300	0
87	20231117	172400	205632500	47300	47300	47300	47300	0
88	20231117	172300	205632500	47300	47300	47300	47300	0
89	20231117	172200	205632500	47300	47300	47300	47300	0
90	20231117	172100	205632500	47300	47300	47300	47300	0
91	20231117	172000	205632500	47300	47300	47300	47300	0
92	20231117	171900	205632500	47300	47300	47300	47300	96
93	20231117	171800	205632500	47300	47300	47300	47300	0
94	20231117	171700	205632500	47300	47300	47300	47300	0
95	20231117	171600	205632500	47300	47300	47300	47300	0
96	20231117	171500	205632500	47300	47300	47300	47300	0
97	20231117	171400	205632500	47300	47300	47300	47300	0
98	20231117	171300	205632500	47300	47300	47300	47300	0
99	20231117	171200	205632500	47300	47300	47300	47300	0
100	20231117	171100	205632500	47300	47300	47300	47300	0
101	20231117	171000	205632500	47300	47300	47300	47300	0
102	20231117	170900	205632500	47300	47300	47300	47300	0
103	20231117	170800	205632500	47300	47300	47300	47300	0
104	20231117	170700	205632500	47300	47300	47300	47300	0
105	20231117	170600	205632500	47300	47300	47300	47300	0
106	20231117	170500	205632500	47300	47300	47300	47300	0
107	20231117	170400	205632500	47300	47300	47300	47300	0
108	20231117	170300	205632500	47300	47300	47300	47300	0
109	20231117	170200	205632500	47300	47300	47300	47300	0
110	20231117	170100	205632500	47300	47300	47300	47300	0
111	20231117	170000	205632500	47300	47300	47300	47300	0
112	20231117	165900	205632500	47300	47300	47300	47300	0
113	20231117	165800	205632500	47300	47300	47300	47300	0
114	20231117	165700	205632500	47300	47300	47300	47300	0
115	20231117	165600	205632500	47300	47300	47300	47300	0
116	20231117	165500	205632500	47300	47300	47300	47300	0
117	20231117	165400	205632500	47300	47300	47300	47300	0
118	20231117	165300	205632500	47300	47300	47300	47300	0
119	20231117	165200	205632500	47300	47300	47300	47300	0
120	20231117	165100	205632500	47300	47300	47300	47300	0
121	20231117	165000	205632500	47300	47300	47300	47300	0
122	20231117	164900	205632500	47300	47300	47300	47300	96
123	20231117	164800	205632500	47300	47300	47300	47300	0
124	20231117	164700	205632500	47300	47300	47300	47300	0
125	20231117	164600	205632500	47300	47300	47300	47300	0
126	20231117	164500	205632500	47300	47300	47300	47300	0
127	20231117	164400	205632500	47300	47300	47300	47300	0
128	20231117	164300	205632500	47300	47300	47300	47300	0
129	20231117	164200	205632500	47300	47300	47300	47300	0
130	20231117	164100	205632500	47300	47300	47300	47300	0
131	20231117	164000	205632500	47300	47300	47300	47300	0
132	20231117	163900	205632500	47300	47300	47300	47300	0
133	20231117	163800	205632500	47300	47300	47300	47300	0
134	20231117	163700	205632500	47300	47300	47300	47300	0
135	20231117	163600	205632500	47300	47300	47300	47300	0
136	20231117	163500	205632500	47300	47300	47300	47300	0
137	20231117	163400	205632500	47300	47300	47300	47300	0
138	20231117	163300	205632500	47300	47300	47300	47300	0
139	20231117	163200	205632500	47300	47300	47300	47300	0
140	20231117	163100	205632500	47300	47300	47300	47300	0
141	20231117	163000	205632500	47300	47300	47300	47300	0
142	20231117	162900	205632500	47300	47300	47300	47300	0
143	20231117	162800	205632500	47300	47300	47300	47300	0
144	20231117	162700	205632500	47300	47300	47300	47300	0
145	20231117	162600	205632500	47300	47300	47300	47300	0
146	20231117	162500	205632500	47300	47300	47300	47300	0
147	20231117	162400	205632500	47300	47300	47300	47300	0
148	20231117	162300	205632500	47300	47300	47300	47300	0
149	20231117	162200	205632500	47300	47300	47300	47300	0
150	20231117	162100	205632500	47300	47300	47300	47300	0
151	20231117	162000	205632500	47300	47300	47300	47300	0
152	20231117	161900	205632500	47300	47300	47300	47300	96
153	20231117	161800	205632500	47300	47300	47300	47300	0
154	20231117	161700	205632500	47300	47300	47300	47300	0
155	20231117	161600	205632500	47300	47300	47300	47300	0
156	20231117	161500	205632500	47300	47300	47300	47300	0
157	20231117	161400	205632500	47300	47300	47300	47300	0
158	20231117	161300	205632500	47300	47300	47300	47300	0
159	20231117	161200	205632500	47300	47300	47300	47300	0
160	20231117	161100	205632500	47300	47300	47300	47300	0
161	20231117	161000	205632500	47300	47300	47300	47300	0
162	20231117	160900	205632500	47300	47300	47300	47300	0
163	20231117	160800	205632500	47300	47300	47300	47300	0
164	20231117	160700	205632500	47300	47300	47300	47300	0
165	20231117	160600	205632500	47300	47300	47300	47300	0
166	20231117	160500	205632500	47300	47300	47300	47300	0
167	20231117	160400	205632500	47300	47300	47300	47300	0
168	20231117	160300	205632500	47300	47300	47300	47300	0
169	20231117	160200	205632500	47300	47300	47300	47300	0
170	20231117	160100	205632500	47300	47300	47300	47300	0
171	20231117	160000	205632500	47300	47300	47300	47300	0
172	20231117	155900	205632500	47300	47300	47300	47300	0
173	20231117	155800	205632500	47300	47300	47300	47300	0
174	20231117	155700	205632500	47300	47300	47300	47300	0
175	20231117	155600	205632500	47300	47300	47300	47300	0
176	20231117	155500	205632500	47300	47300	47300	47300	0
177	20231117	155400	205632500	47300	47300	47300	47300	0
178	20231117	155300	205632500	47300	47300	47300	47300	0
179	20231117	155200	205632500	47300	47300	47300	47300	0
180	20231117	155100	205632500	47300	47300	47300	47300	0
181	20231117	155000	205632500	47300	47300	47300	47300	0
182	20231117	154900	205632500	47300	47300	47300	47300	96
183	20231117	154800	205632500	47300	47300	47300	47300	0
184	20231117	154700	205632500	47300	47300	47300	47300	0
185	20231117	154600	205632500	47300	47300	47300	47300	0
186	20231117	154500	205632500	47300	47300	47300	47300	0
187	20231117	154400	205632500	47300	47300	47300	47300	0
188	20231117	154300	205632500	47300	47300	47300	47300	0
189	20231117	154200	205632500	47300	47300	47300	47300	0
190	20231117	154100	205632500	47300	47300	47300	47300	0
191	20231117	154000	205632500	47300	47300	47300	47300	0
192	20231117	153900	205632500	47300	47300	47300	47300	0
193	20231117	153800	205632500	47300	47300	47300	47300	0
194	20231117	153700	205632500	47300	47300	47300	47300	0
195	20231117	153600	205632500	47300	47300	47300	47300	0
196	20231117	153500	205632500	47300	47300	47300	47300	0
197	20231117	153400	205632500	47300	47300	47300	47300	0
198	20231117	153300	205632500	47300	47300	47300	47300	0
199	20231117	153200	205632500	47300	47300	47300	47300	0
200	20231117	153100	205632500	47300	47300	47300	47300	0
201	20231117	153000	205632500	47300	47300	47300	47300	96
202	20231117	152900	201091700	47300	47300	47300	47300	0
203	20231117	152800	201091700	47300	47300	47300	47300	0
204	20231117	152700	201091700	47300	47300	47300	47300	0
205	20231117	152600	201091700	47300	47300	47300	47300	0
206	20231117	152500	201091700	47300	47300	47300	47300	0
207	20231117	152400	201091700	47300	47300	47300	47300	0
208	20231117	152300	201091700	47300	47300	47300	47300	0
209	20231117	152200	201091700	47300	47300	47300	47300	0
210	20231117	152100	201091700	47300	47300	47300	47300	0
211	20231117	152000	201091700	47300	47300	47300	47300	0
212	20231117	151900	201091700	47300	47250	47300	47250	6
213	20231117	151800	200808000	47250	47250	47250	47250	0
214	20231117	151700	200808000	47250	47250	47250	47250	0
215	20231117	151600	200808000	47250	47250	47250	47250	1
216	20231117	151500	200760750	47300	47300	47300	47300	2
217	20231117	151400	200666150	47200	47200	47300	47200	62
218	20231117	151300	197739050	47200	47200	47200	47200	0
219	20231117	151200	197739050	47200	47200	47200	47200	0
220	20231117	151100	197739050	47200	47200	47200	47200	0
221	20231117	151000	197739050	47200	47200	47200	47200	3
222	20231117	150900	197597450	47200	47200	47200	47200	0
223	20231117	150800	197597450	47200	47200	47200	47200	0
224	20231117	150700	197597450	47200	47250	47250	47200	71
225	20231117	150600	194244250	47250	47250	47250	47250	7
226	20231117	150500	193913500	47300	47300	47300	47300	1
227	20231117	150400	193866200	47250	47250	47250	47250	0
228	20231117	150300	193866200	47250	47250	47250	47250	0
229	20231117	150200	193866200	47250	47250	47250	47250	0
230	20231117	150100	193866200	47250	47250	47250	47250	0
231	20231117	150000	193866200	47250	47300	47300	47250	230
232	20231117	145900	182992700	47300	47300	47300	47300	1
233	20231117	145800	182945400	47350	47350	47350	47350	27
234	20231117	145700	181666950	47350	47300	47350	47300	26
235	20231117	145600	180437050	47350	47350	47350	47350	0
236	20231117	145500	180437050	47350	47350	47350	47350	11
237	20231117	145400	179916200	47500	47500	47500	47500	0
238	20231117	145300	179916200	47500	47500	47500	47500	0
239	20231117	145200	179916200	47500	47500	47500	47500	0
240	20231117	145100	179916200	47500	47500	47500	47500	0
241	20231117	145000	179916200	47500	47450	47500	47450	89
242	20231117	144900	175692200	47350	47350	47350	47350	10
243	20231117	144800	175218700	47350	47350	47350	47350	0
244	20231117	144700	175218700	47350	47350	47350	47350	0
245	20231117	144600	175218700	47350	47350	47350	47350	1
246	20231117	144500	175171350	47350	47350	47450	47350	6
247	20231117	144400	174886950	47350	47350	47350	47350	1
248	20231117	144300	174839600	47300	47300	47300	47300	36
249	20231117	144200	173136800	47350	47350	47350	47350	0
250	20231117	144100	173136800	47350	47350	47350	47350	0
251	20231117	144000	173136800	47350	47350	47350	47350	0
252	20231117	143900	173136800	47350	47350	47350	47350	0
253	20231117	143800	173136800	47350	47350	47350	47350	0
254	20231117	143700	173136800	47350	47350	47350	47350	10
255	20231117	143600	172663300	47350	47350	47350	47350	0
256	20231117	143500	172663300	47350	47350	47350	47350	2
257	20231117	143400	172568600	47350	47350	47350	47350	6
258	20231117	143300	172284500	47300	47400	47400	47300	326
259	20231117	143200	156849800	47400	47400	47400	47400	0
260	20231117	143100	156849800	47400	47400	47400	47400	0
261	20231117	143000	156849800	47400	47400	47400	47400	0
262	20231117	142900	156849800	47400	47400	47400	47400	16
263	20231117	142800	156091400	47400	47400	47400	47400	1
264	20231117	142700	156044000	47400	47400	47400	47400	50
265	20231117	142600	153674000	47400	47400	47400	47400	0
266	20231117	142500	153674000	47400	47400	47400	47400	0
267	20231117	142400	153674000	47400	47400	47400	47400	0
268	20231117	142300	153674000	47400	47400	47400	47400	0
269	20231117	142200	153674000	47400	47400	47400	47400	0
270	20231117	142100	153674000	47400	47400	47400	47400	0
271	20231117	142000	153674000	47400	47400	47400	47400	0
272	20231117	141900	153674000	47400	47400	47400	47400	0
273	20231117	141800	153674000	47400	47400	47400	47400	2
274	20231117	141700	153579200	47400	47400	47400	47400	1
275	20231117	141600	153531800	47400	47400	47400	47400	0
276	20231117	141500	153531800	47400	47400	47400	47400	2
277	20231117	141400	153437000	47400	47450	47450	47400	109
278	20231117	141300	148270000	47450	47450	47450	47450	0
279	20231117	141200	148270000	47450	47450	47450	47450	0
280	20231117	141100	148270000	47450	47450	47450	47450	0
281	20231117	141000	148270000	47450	47450	47450	47450	0
282	20231117	140900	148270000	47450	47450	47450	47450	0
283	20231117	140800	148270000	47450	47450	47450	47450	0
284	20231117	140700	148270000	47450	47450	47450	47450	50
285	20231117	140600	145897500	47450	47450	47450	47450	0
286	20231117	140500	145897500	47450	47450	47450	47450	0
287	20231117	140400	145897500	47450	47450	47450	47450	28
288	20231117	140300	144568900	47500	47500	47500	47500	0
289	20231117	140200	144568900	47500	47500	47500	47500	9
290	20231117	140100	144141400	47500	47500	47500	47500	2
291	20231117	140000	144046400	47450	47450	47450	47450	1
292	20231117	135900	143998950	47400	47400	47400	47400	0
293	20231117	135800	143998950	47400	47400	47400	47400	0
294	20231117	135700	143998950	47400	47400	47400	47400	0
295	20231117	135600	143998950	47400	47400	47400	47400	0
296	20231117	135500	143998950	47400	47400	47400	47400	4
297	20231117	135400	143809350	47400	47400	47400	47400	0
298	20231117	135300	143809350	47400	47400	47400	47400	0
299	20231117	135200	143809350	47400	47400	47400	47400	0
300	20231117	135100	143809350	47400	47400	47400	47400	1
301	20231117	135000	143761950	47400	47400	47400	47400	0
302	20231117	134900	143761950	47400	47400	47400	47400	0
303	20231117	134800	143761950	47400	47400	47400	47400	3
304	20231117	134700	143619750	47400	47400	47400	47400	0
305	20231117	134600	143619750	47400	47400	47400	47400	0
306	20231117	134500	143619750	47400	47400	47400	47400	0
307	20231117	134400	143619750	47400	47400	47400	47400	1
308	20231117	134300	143572350	47400	47400	47400	47400	0
309	20231117	134200	143572350	47400	47400	47400	47400	0
310	20231117	134100	143572350	47400	47400	47400	47400	0
311	20231117	134000	143572350	47400	47400	47400	47400	5
312	20231117	133900	143335350	47400	47400	47400	47400	0
313	20231117	133800	143335350	47400	47400	47400	47400	0
314	20231117	133700	143335350	47400	47400	47400	47400	0
315	20231117	133600	143335350	47400	47400	47400	47400	0
316	20231117	133500	143335350	47400	47400	47400	47400	10
317	20231117	133400	142861350	47400	47400	47400	47400	0
318	20231117	133300	142861350	47400	47400	47400	47400	2
319	20231117	133200	142766550	47400	47400	47400	47400	0
320	20231117	133100	142766550	47400	47400	47400	47400	0
321	20231117	133000	142766550	47400	47400	47400	47400	0
322	20231117	132900	142766550	47400	47600	47600	47400	30
323	20231117	132800	141338750	47400	47400	47400	47400	0
324	20231117	132700	141338750	47400	47500	47500	47400	2
325	20231117	132600	141243850	47400	47400	47400	47400	0
326	20231117	132500	141243850	47400	47400	47400	47400	1
327	20231117	132400	141196450	47350	47350	47350	47350	0
328	20231117	132300	141196450	47350	47350	47350	47350	0
329	20231117	132200	141196450	47350	47350	47350	47350	0
330	20231117	132100	141196450	47350	47500	47500	47350	80
331	20231117	132000	137406000	47750	47750	47750	47750	0
332	20231117	131900	137406000	47750	47750	47750	47750	0
333	20231117	131800	137406000	47750	47750	47750	47750	0
334	20231117	131700	137406000	47750	47750	47750	47750	1
335	20231117	131600	137358250	47400	47750	47750	47400	65
336	20231117	131500	134273650	47450	47450	47450	47450	20
337	20231117	131400	133324650	47400	47400	47400	47400	0
338	20231117	131300	133324650	47400	47500	47500	47400	630
339	20231117	131200	103414400	47550	47550	47550	47550	25
340	20231117	131100	102225650	47550	47550	47550	47550	0
341	20231117	131000	102225650	47550	47550	47550	47550	5
342	20231117	130900	101987900	47550	47550	47550	47550	1
343	20231117	130800	101940350	47600	47600	47600	47600	0
344	20231117	130700	101940350	47600	47600	47600	47600	0
345	20231117	130600	101940350	47600	47600	47600	47600	0
346	20231117	130500	101940350	47600	47600	47600	47600	1
347	20231117	130400	101892750	47750	47750	47750	47750	0
348	20231117	130300	101892750	47750	47750	47750	47750	0
349	20231117	130200	101892750	47750	47750	47750	47750	0
350	20231117	130100	101892750	47750	47750	47750	47750	0
351	20231117	130000	101892750	47750	47750	47750	47750	0
352	20231117	125900	101892750	47750	47750	47750	47750	0
353	20231117	125800	101892750	47750	47750	47750	47750	1
354	20231117	125700	101845000	47500	47500	47500	47500	0
355	20231117	125600	101845000	47500	47550	47550	47500	20
356	20231117	125500	100894900	47550	47550	47550	47550	43
357	20231117	125400	98850250	47550	47550	47550	47550	1
358	20231117	125300	98802700	47550	47550	47550	47550	0
359	20231117	125200	98802700	47550	47600	47600	47550	33
360	20231117	125100	97233500	47600	47600	47600	47600	0
361	20231117	125000	97233500	47600	47600	47600	47600	1
362	20231117	124900	97185900	47550	47550	47550	47550	0
363	20231117	124800	97185900	47550	47550	47550	47550	0
364	20231117	124700	97185900	47550	47550	47550	47550	0
365	20231117	124600	97185900	47550	47550	47550	47550	0
366	20231117	124500	97185900	47550	47550	47550	47550	0
367	20231117	124400	97185900	47550	47550	47550	47550	0
368	20231117	124300	97185900	47550	47550	47550	47550	0
369	20231117	124200	97185900	47550	47550	47550	47550	0
370	20231117	124100	97185900	47550	47550	47550	47550	0
371	20231117	124000	97185900	47550	47550	47550	47550	0
372	20231117	123900	97185900	47550	47550	47550	47550	0
373	20231117	123800	97185900	47550	47550	47550	47550	0
374	20231117	123700	97185900	47550	47550	47550	47550	1
375	20231117	123600	97138350	47500	47500	47500	47500	0
376	20231117	123500	97138350	47500	47500	47500	47500	0
377	20231117	123400	97138350	47500	47500	47500	47500	0
378	20231117	123300	97138350	47500	47500	47500	47500	0
379	20231117	123200	97138350	47500	47500	47500	47500	0
380	20231117	123100	97138350	47500	47500	47500	47500	0
381	20231117	123000	97138350	47500	47500	47500	47500	4
382	20231117	122900	96948350	47750	47750	47750	47750	0
383	20231117	122800	96948350	47750	47500	47750	47500	31
384	20231117	122700	95475600	47500	47500	47500	47500	0
385	20231117	122600	95475600	47500	47500	47500	47500	0
386	20231117	122500	95475600	47500	47500	47500	47500	0
387	20231117	122400	95475600	47500	47500	47500	47500	0
388	20231117	122300	95475600	47500	47500	47500	47500	0
389	20231117	122200	95475600	47500	47500	47500	47500	0
390	20231117	122100	95475600	47500	47500	47500	47500	0
391	20231117	122000	95475600	47500	47500	47500	47500	0
392	20231117	121900	95475600	47500	47500	47500	47500	1
393	20231117	121800	95428100	47550	47550	47550	47550	0
394	20231117	121700	95428100	47550	47550	47550	47550	0
395	20231117	121600	95428100	47550	47550	47550	47550	2
396	20231117	121500	95333000	47550	47550	47550	47550	0
397	20231117	121400	95333000	47550	47550	47550	47550	0
398	20231117	121300	95333000	47550	47550	47550	47550	1
399	20231117	121200	95285450	47550	47550	47550	47550	24
400	20231117	121100	94144250	47550	47550	47550	47550	3
401	20231117	121000	94001600	47550	47550	47550	47550	0
402	20231117	120900	94001600	47550	47550	47550	47550	0
403	20231117	120800	94001600	47550	47550	47550	47550	0
404	20231117	120700	94001600	47550	47550	47550	47550	0
405	20231117	120600	94001600	47550	47550	47550	47550	0
406	20231117	120500	94001600	47550	47550	47550	47550	0
407	20231117	120400	94001600	47550	47550	47550	47550	0
408	20231117	120300	94001600	47550	47550	47550	47550	0
409	20231117	120200	94001600	47550	47550	47550	47550	1
410	20231117	120100	93954050	47550	47550	47550	47550	0
411	20231117	120000	93954050	47550	47550	47550	47550	1
412	20231117	115900	93906500	47550	47550	47550	47550	0
413	20231117	115800	93906500	47550	47550	47550	47550	9
414	20231117	115700	93478550	47800	47800	47800	47800	0
415	20231117	115600	93478550	47800	47800	47800	47800	0
416	20231117	115500	93478550	47800	47800	47800	47800	0
417	20231117	115400	93478550	47800	47800	47800	47800	0
418	20231117	115300	93478550	47800	47800	47800	47800	0
419	20231117	115200	93478550	47800	47800	47800	47800	0
420	20231117	115100	93478550	47800	47800	47800	47800	0
421	20231117	115000	93478550	47800	47800	47800	47800	3
422	20231117	114900	93335150	47800	47750	47800	47750	60
423	20231117	114800	90468150	47500	47500	47500	47500	0
424	20231117	114700	90468150	47500	47500	47500	47500	1
425	20231117	114600	90420650	47750	47750	47750	47750	0
426	20231117	114500	90420650	47750	47750	47750	47750	5
427	20231117	114400	90181900	47750	47750	47750	47750	0
428	20231117	114300	90181900	47750	47750	47750	47750	0
429	20231117	114200	90181900	47750	47750	47750	47750	1
430	20231117	114100	90134150	47750	47750	47750	47750	0
431	20231117	114000	90134150	47750	47750	47750	47750	2
432	20231117	113900	90038650	47500	47500	47500	47500	0
433	20231117	113800	90038650	47500	47500	47500	47500	0
434	20231117	113700	90038650	47500	47500	47500	47500	0
435	20231117	113600	90038650	47500	47500	47500	47500	0
436	20231117	113500	90038650	47500	47500	47500	47500	0
437	20231117	113400	90038650	47500	47500	47500	47500	0
438	20231117	113300	90038650	47500	47500	47500	47500	0
439	20231117	113200	90038650	47500	47500	47500	47500	0
440	20231117	113100	90038650	47500	47500	47500	47500	0
441	20231117	113000	90038650	47500	47500	47500	47500	0
442	20231117	112900	90038650	47500	47500	47500	47500	25
443	20231117	112800	88851150	47500	47500	47500	47500	0
444	20231117	112700	88851150	47500	47500	47500	47500	0
445	20231117	112600	88851150	47500	47550	47550	47500	12
446	20231117	112500	88281100	47550	47550	47550	47550	13
447	20231117	112400	87662950	47500	47500	47500	47500	0
448	20231117	112300	87662950	47500	47500	47500	47500	0
449	20231117	112200	87662950	47500	47500	47500	47500	0
450	20231117	112100	87662950	47500	47500	47500	47500	0
451	20231117	112000	87662950	47500	47500	47500	47500	0
452	20231117	111900	87662950	47500	47500	47500	47500	0
453	20231117	111800	87662950	47500	47500	47500	47500	0
454	20231117	111700	87662950	47500	47500	47500	47500	0
455	20231117	111600	87662950	47500	47500	47500	47500	0
456	20231117	111500	87662950	47500	47500	47500	47500	130
457	20231117	111400	81487950	47500	47500	47500	47500	3
458	20231117	111300	81345450	47550	47550	47550	47550	0
459	20231117	111200	81345450	47550	47600	47600	47550	290
460	20231117	111100	67555800	47600	47600	47600	47600	1
461	20231117	111000	67508200	47600	47600	47600	47600	0
462	20231117	110900	67508200	47600	47600	47600	47600	0
463	20231117	110800	67508200	47600	47600	47600	47600	0
464	20231117	110700	67508200	47600	47600	47600	47600	1
465	20231117	110600	67460600	47600	47600	47600	47600	0
466	20231117	110500	67460600	47600	47600	47600	47600	2
467	20231117	110400	67365400	47600	47600	47600	47600	65
468	20231117	110300	64271400	47650	47650	47650	47650	0
469	20231117	110200	64271400	47650	47650	47650	47650	0
470	20231117	110100	64271400	47650	47650	47650	47650	0
471	20231117	110000	64271400	47650	47650	47650	47650	0
472	20231117	105900	64271400	47650	47650	47650	47650	0
473	20231117	105800	64271400	47650	47650	47650	47650	0
474	20231117	105700	64271400	47650	47650	47650	47650	103
475	20231117	105600	59363450	47650	47650	47650	47650	10
476	20231117	105500	58886950	47650	47650	47650	47650	0
477	20231117	105400	58886950	47650	47650	47650	47650	20
478	20231117	105300	57933950	47650	47650	47650	47650	0
479	20231117	105200	57933950	47650	47650	47650	47650	0
480	20231117	105100	57933950	47650	47750	47750	47650	30
481	20231117	105000	56503850	47700	47700	47700	47700	0
482	20231117	104900	56503850	47700	47700	47700	47700	0
483	20231117	104800	56503850	47700	47700	47700	47700	0
484	20231117	104700	56503850	47700	47700	47700	47700	0
485	20231117	104600	56503850	47700	47700	47700	47700	0
486	20231117	104500	56503850	47700	47700	47700	47700	0
487	20231117	104400	56503850	47700	47700	47700	47700	0
488	20231117	104300	56503850	47700	47700	47700	47700	0
489	20231117	104200	56503850	47700	47700	47700	47700	0
490	20231117	104100	56503850	47700	47700	47700	47700	0
491	20231117	104000	56503850	47700	47700	47700	47700	1
492	20231117	103900	56456150	47700	47750	47750	47700	33
493	20231117	103800	54881950	47750	47750	47750	47750	2
494	20231117	103700	54786450	47800	47800	47800	47800	0
495	20231117	103600	54786450	47800	47800	47800	47800	0
496	20231117	103500	54786450	47800	47800	47800	47800	0
497	20231117	103400	54786450	47800	47800	47800	47800	0
498	20231117	103300	54786450	47800	47800	47800	47800	0
499	20231117	103200	54786450	47800	47800	47800	47800	9
500	20231117	103100	54356250	47800	47800	47800	47800	2
501	20231117	103000	54260650	47800	47800	47800	47800	2
502	20231117	102900	54165050	47750	47750	47750	47750	0
503	20231117	102800	54165050	47750	47750	47750	47750	0
504	20231117	102700	54165050	47750	47750	47750	47750	3
505	20231117	102600	54021800	47650	47650	47650	47650	0
506	20231117	102500	54021800	47650	47650	47650	47650	0
507	20231117	102400	54021800	47650	47650	47650	47650	0
508	20231117	102300	54021800	47650	47650	47650	47650	0
509	20231117	102200	54021800	47650	47650	47650	47650	1
510	20231117	102100	53974150	47650	47650	47650	47650	0
511	20231117	102000	53974150	47650	47650	47650	47650	78
512	20231117	101900	50257450	47600	47600	47600	47600	0
513	20231117	101800	50257450	47600	47600	47600	47600	0
514	20231117	101700	50257450	47600	47600	47600	47600	0
515	20231117	101600	50257450	47600	47600	47600	47600	0
516	20231117	101500	50257450	47600	47600	47600	47600	0
517	20231117	101400	50257450	47600	47600	47600	47600	26
518	20231117	101300	49019850	47600	47600	47600	47600	0
519	20231117	101200	49019850	47600	47600	47600	47600	5
520	20231117	101100	48781850	47600	47600	47600	47600	6
521	20231117	101000	48496250	47600	47600	47600	47600	21
522	20231117	100900	47496650	47600	47600	47600	47600	0
523	20231117	100800	47496650	47600	47600	47600	47600	36
524	20231117	100700	45783050	47650	47650	47650	47650	0
525	20231117	100600	45783050	47650	47650	47650	47650	0
526	20231117	100500	45783050	47650	47650	47650	47650	13
527	20231117	100400	45163600	47700	48000	48000	47700	7
528	20231117	100300	44828500	48000	48000	48000	48000	0
529	20231117	100200	44828500	48000	48000	48000	48000	0
530	20231117	100100	44828500	48000	48000	48000	48000	0
531	20231117	100000	44828500	48000	48000	48000	48000	0
532	20231117	095900	44828500	48000	48000	48000	48000	0
533	20231117	095800	44828500	48000	47850	48000	47850	2
534	20231117	095700	44732650	47850	47850	47850	47850	8
535	20231117	095600	44349850	47850	47850	47850	47850	2
536	20231117	095500	44254150	47850	47850	47850	47850	5
537	20231117	095400	44014900	47850	47850	47850	47850	0
538	20231117	095300	44014900	47850	47850	47850	47850	0
539	20231117	095200	44014900	47850	47850	47850	47850	3
540	20231117	095100	43871350	47850	47850	47850	47850	0
541	20231117	095000	43871350	47850	47850	47850	47850	0
542	20231117	094900	43871350	47850	47850	47850	47850	0
543	20231117	094800	43871350	47850	47850	47850	47850	0
544	20231117	094700	43871350	47850	47850	47850	47850	0
545	20231117	094600	43871350	47850	47600	47850	47550	12
546	20231117	094500	43300250	47550	47550	47550	47550	0
547	20231117	094400	43300250	47550	47550	47550	47550	3
548	20231117	094300	43157600	47550	47550	47550	47550	0
549	20231117	094200	43157600	47550	47650	47650	47550	141
550	20231117	094100	36448950	47600	47600	47600	47600	0
551	20231117	094000	36448950	47600	47600	47600	47600	0
552	20231117	093900	36448950	47600	47600	47600	47600	0
553	20231117	093800	36448950	47600	47650	47650	47600	52
554	20231117	093700	33972750	47600	47750	47750	47600	150
555	20231117	093600	26823650	47800	47800	47800	47800	0
556	20231117	093500	26823650	47800	47800	47800	47800	7
557	20231117	093400	26489050	47800	47900	47900	47800	68
558	20231117	093300	23236500	47900	47900	47900	47900	0
559	20231117	093200	23236500	47900	47900	47900	47900	0
560	20231117	093100	23236500	47900	47900	47900	47900	0
561	20231117	093000	23236500	47900	47900	47900	47900	1
562	20231117	092900	23188600	47850	47850	47850	47850	0
563	20231117	092800	23188600	47850	47900	47900	47850	13
564	20231117	092700	22566500	47800	47800	47800	47800	0
565	20231117	092600	22566500	47800	47800	47800	47800	0
566	20231117	092500	22566500	47800	48100	48100	47800	159
567	20231117	092400	14946500	48000	48000	48000	48000	0
568	20231117	092300	14946500	48000	48000	48000	48000	0
569	20231117	092200	14946500	48000	48000	48000	48000	0
570	20231117	092100	14946500	48000	48000	48000	48000	0
571	20231117	092000	14946500	48000	48000	48000	48000	0
572	20231117	091900	14946500	48000	48000	48000	48000	0
573	20231117	091800	14946500	48000	48000	48000	48000	0
574	20231117	091700	14946500	48000	48000	48000	48000	0
575	20231117	091600	14946500	48000	48000	48000	48000	0
576	20231117	091500	14946500	48000	48000	48000	48000	0
577	20231117	091400	14946500	48000	48000	48000	48000	0
578	20231117	091300	14946500	48000	48000	48000	48000	0
579	20231117	091200	14946500	48000	48100	48100	48000	21
580	20231117	091100	13937800	48100	48100	48100	48100	0
581	20231117	091000	13937800	48100	48100	48100	48100	0
582	20231117	090900	13937800	48100	48150	48150	48100	12
583	20231117	090800	13360450	48100	48100	48100	48100	0
584	20231117	090700	13360450	48100	48100	48100	48100	0
585	20231117	090600	13360450	48100	48100	48100	48100	0
586	20231117	090500	13360450	48100	48100	48100	48100	0
587	20231117	090400	13360450	48100	48100	48100	48100	5
588	20231117	090300	13119950	48050	48050	48050	48050	37
589	20231117	090200	11342100	48050	48050	48050	48050	0
590	20231117	090100	11342100	48050	48050	48050	48050	195
591	20231117	090000	1972350	48050	48100	48300	48050	41