KissMeData/014820/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	185900	326312950	29700	29700	29700	29700	1092
3	20231110	185800	326312950	29700	29700	29700	29700	0
4	20231110	185700	326312950	29700	29700	29700	29700	0
5	20231110	185600	326312950	29700	29700	29700	29700	0
6	20231110	185500	326312950	29700	29700	29700	29700	0
7	20231110	185400	326312950	29700	29700	29700	29700	0
8	20231110	185300	326312950	29700	29700	29700	29700	0
9	20231110	185200	326312950	29700	29700	29700	29700	0
10	20231110	185100	326312950	29700	29700	29700	29700	0
11	20231110	185000	326312950	29700	29700	29700	29700	0
12	20231110	184900	326312950	29700	29700	29700	29700	0
13	20231110	184800	326312950	29700	29700	29700	29700	0
14	20231110	184700	326312950	29700	29700	29700	29700	0
15	20231110	184600	326312950	29700	29700	29700	29700	0
16	20231110	184500	326312950	29700	29700	29700	29700	0
17	20231110	184400	326312950	29700	29700	29700	29700	0
18	20231110	184300	326312950	29700	29700	29700	29700	0
19	20231110	184200	326312950	29700	29700	29700	29700	0
20	20231110	184100	326312950	29700	29700	29700	29700	0
21	20231110	184000	326312950	29700	29700	29700	29700	0
22	20231110	183900	326312950	29700	29700	29700	29700	0
23	20231110	183800	326312950	29700	29700	29700	29700	0
24	20231110	183700	326312950	29700	29700	29700	29700	0
25	20231110	183600	326312950	29700	29700	29700	29700	0
26	20231110	183500	326312950	29700	29700	29700	29700	0
27	20231110	183400	326312950	29700	29700	29700	29700	0
28	20231110	183300	326312950	29700	29700	29700	29700	0
29	20231110	183200	326312950	29700	29700	29700	29700	0
30	20231110	183100	326312950	29700	29700	29700	29700	0
31	20231110	183000	326312950	29700	29700	29700	29700	0
32	20231110	182900	326312950	29700	29700	29700	29700	1092
33	20231110	182800	326312950	29700	29700	29700	29700	0
34	20231110	182700	326312950	29700	29700	29700	29700	0
35	20231110	182600	326312950	29700	29700	29700	29700	0
36	20231110	182500	326312950	29700	29700	29700	29700	0
37	20231110	182400	326312950	29700	29700	29700	29700	0
38	20231110	182300	326312950	29700	29700	29700	29700	0
39	20231110	182200	326312950	29700	29700	29700	29700	0
40	20231110	182100	326312950	29700	29700	29700	29700	0
41	20231110	182000	326312950	29700	29700	29700	29700	0
42	20231110	181900	326312950	29700	29700	29700	29700	0
43	20231110	181800	326312950	29700	29700	29700	29700	0
44	20231110	181700	326312950	29700	29700	29700	29700	0
45	20231110	181600	326312950	29700	29700	29700	29700	0
46	20231110	181500	326312950	29700	29700	29700	29700	0
47	20231110	181400	326312950	29700	29700	29700	29700	0
48	20231110	181300	326312950	29700	29700	29700	29700	0
49	20231110	181200	326312950	29700	29700	29700	29700	0
50	20231110	181100	326312950	29700	29700	29700	29700	0
51	20231110	181000	326312950	29700	29700	29700	29700	0
52	20231110	180900	326312950	29700	29700	29700	29700	0
53	20231110	180800	326312950	29700	29700	29700	29700	0
54	20231110	180700	326312950	29700	29700	29700	29700	0
55	20231110	180600	326312950	29700	29700	29700	29700	0
56	20231110	180500	326312950	29700	29700	29700	29700	0
57	20231110	180400	326312950	29700	29700	29700	29700	0
58	20231110	180300	326312950	29700	29700	29700	29700	0
59	20231110	180200	326312950	29700	29700	29700	29700	0
60	20231110	180100	326312950	29700	29700	29700	29700	0
61	20231110	180000	326312950	29700	29700	29700	29700	0
62	20231110	175900	326312950	29700	29700	29700	29700	1092
63	20231110	175800	326312950	29700	29700	29700	29700	0
64	20231110	175700	326312950	29700	29700	29700	29700	0
65	20231110	175600	326312950	29700	29700	29700	29700	0
66	20231110	175500	326312950	29700	29700	29700	29700	0
67	20231110	175400	326312950	29700	29700	29700	29700	0
68	20231110	175300	326312950	29700	29700	29700	29700	0
69	20231110	175200	326312950	29700	29700	29700	29700	0
70	20231110	175100	326312950	29700	29700	29700	29700	0
71	20231110	175000	326312950	29700	29700	29700	29700	0
72	20231110	174900	326312950	29700	29700	29700	29700	0
73	20231110	174800	326312950	29700	29700	29700	29700	0
74	20231110	174700	326312950	29700	29700	29700	29700	0
75	20231110	174600	326312950	29700	29700	29700	29700	0
76	20231110	174500	326312950	29700	29700	29700	29700	0
77	20231110	174400	326312950	29700	29700	29700	29700	0
78	20231110	174300	326312950	29700	29700	29700	29700	0
79	20231110	174200	326312950	29700	29700	29700	29700	0
80	20231110	174100	326312950	29700	29700	29700	29700	0
81	20231110	174000	326312950	29700	29700	29700	29700	0
82	20231110	173900	326312950	29700	29700	29700	29700	0
83	20231110	173800	326312950	29700	29700	29700	29700	0
84	20231110	173700	326312950	29700	29700	29700	29700	0
85	20231110	173600	326312950	29700	29700	29700	29700	0
86	20231110	173500	326312950	29700	29700	29700	29700	0
87	20231110	173400	326312950	29700	29700	29700	29700	0
88	20231110	173300	326312950	29700	29700	29700	29700	0
89	20231110	173200	326312950	29700	29700	29700	29700	0
90	20231110	173100	326312950	29700	29700	29700	29700	0
91	20231110	173000	326312950	29700	29700	29700	29700	0
92	20231110	172900	326312950	29700	29700	29700	29700	1092
93	20231110	172800	326312950	29700	29700	29700	29700	0
94	20231110	172700	326312950	29700	29700	29700	29700	0
95	20231110	172600	326312950	29700	29700	29700	29700	0
96	20231110	172500	326312950	29700	29700	29700	29700	0
97	20231110	172400	326312950	29700	29700	29700	29700	0
98	20231110	172300	326312950	29700	29700	29700	29700	0
99	20231110	172200	326312950	29700	29700	29700	29700	0
100	20231110	172100	326312950	29700	29700	29700	29700	0
101	20231110	172000	326312950	29700	29700	29700	29700	0
102	20231110	171900	326312950	29700	29700	29700	29700	0
103	20231110	171800	326312950	29700	29700	29700	29700	0
104	20231110	171700	326312950	29700	29700	29700	29700	0
105	20231110	171600	326312950	29700	29700	29700	29700	0
106	20231110	171500	326312950	29700	29700	29700	29700	0
107	20231110	171400	326312950	29700	29700	29700	29700	0
108	20231110	171300	326312950	29700	29700	29700	29700	0
109	20231110	171200	326312950	29700	29700	29700	29700	0
110	20231110	171100	326312950	29700	29700	29700	29700	0
111	20231110	171000	326312950	29700	29700	29700	29700	0
112	20231110	170900	326312950	29700	29700	29700	29700	0
113	20231110	170800	326312950	29700	29700	29700	29700	0
114	20231110	170700	326312950	29700	29700	29700	29700	0
115	20231110	170600	326312950	29700	29700	29700	29700	0
116	20231110	170500	326312950	29700	29700	29700	29700	0
117	20231110	170400	326312950	29700	29700	29700	29700	0
118	20231110	170300	326312950	29700	29700	29700	29700	0
119	20231110	170200	326312950	29700	29700	29700	29700	0
120	20231110	170100	326312950	29700	29700	29700	29700	0
121	20231110	170000	326312950	29700	29700	29700	29700	0
122	20231110	165900	326312950	29700	29700	29700	29700	1092
123	20231110	165800	326312950	29700	29700	29700	29700	0
124	20231110	165700	326312950	29700	29700	29700	29700	0
125	20231110	165600	326312950	29700	29700	29700	29700	0
126	20231110	165500	326312950	29700	29700	29700	29700	0
127	20231110	165400	326312950	29700	29700	29700	29700	0
128	20231110	165300	326312950	29700	29700	29700	29700	0
129	20231110	165200	326312950	29700	29700	29700	29700	0
130	20231110	165100	326312950	29700	29700	29700	29700	0
131	20231110	165000	326312950	29700	29700	29700	29700	0
132	20231110	164900	326312950	29700	29700	29700	29700	0
133	20231110	164800	326312950	29700	29700	29700	29700	0
134	20231110	164700	326312950	29700	29700	29700	29700	0
135	20231110	164600	326312950	29700	29700	29700	29700	0
136	20231110	164500	326312950	29700	29700	29700	29700	0
137	20231110	164400	326312950	29700	29700	29700	29700	0
138	20231110	164300	326312950	29700	29700	29700	29700	0
139	20231110	164200	326312950	29700	29700	29700	29700	0
140	20231110	164100	326312950	29700	29700	29700	29700	0
141	20231110	164000	326312950	29700	29700	29700	29700	0
142	20231110	163900	326312950	29700	29700	29700	29700	0
143	20231110	163800	326312950	29700	29700	29700	29700	0
144	20231110	163700	326312950	29700	29700	29700	29700	0
145	20231110	163600	326312950	29700	29700	29700	29700	0
146	20231110	163500	326312950	29700	29700	29700	29700	0
147	20231110	163400	326312950	29700	29700	29700	29700	0
148	20231110	163300	326312950	29700	29700	29700	29700	0
149	20231110	163200	326312950	29700	29700	29700	29700	0
150	20231110	163100	326312950	29700	29700	29700	29700	0
151	20231110	163000	326312950	29700	29700	29700	29700	0
152	20231110	162900	326312950	29700	29700	29700	29700	1092
153	20231110	162800	326312950	29700	29700	29700	29700	0
154	20231110	162700	326312950	29700	29700	29700	29700	0
155	20231110	162600	326312950	29700	29700	29700	29700	0
156	20231110	162500	326312950	29700	29700	29700	29700	0
157	20231110	162400	326312950	29700	29700	29700	29700	0
158	20231110	162300	326312950	29700	29700	29700	29700	0
159	20231110	162200	326312950	29700	29700	29700	29700	0
160	20231110	162100	326312950	29700	29700	29700	29700	0
161	20231110	162000	326312950	29700	29700	29700	29700	0
162	20231110	161900	326312950	29700	29700	29700	29700	0
163	20231110	161800	326312950	29700	29700	29700	29700	0
164	20231110	161700	326312950	29700	29700	29700	29700	0
165	20231110	161600	326312950	29700	29700	29700	29700	0
166	20231110	161500	326312950	29700	29700	29700	29700	0
167	20231110	161400	326312950	29700	29700	29700	29700	0
168	20231110	161300	326312950	29700	29700	29700	29700	0
169	20231110	161200	326312950	29700	29700	29700	29700	0
170	20231110	161100	326312950	29700	29700	29700	29700	0
171	20231110	161000	326312950	29700	29700	29700	29700	0
172	20231110	160900	326312950	29700	29700	29700	29700	0
173	20231110	160800	326312950	29700	29700	29700	29700	0
174	20231110	160700	326312950	29700	29700	29700	29700	0
175	20231110	160600	326312950	29700	29700	29700	29700	0
176	20231110	160500	326312950	29700	29700	29700	29700	0
177	20231110	160400	326312950	29700	29700	29700	29700	0
178	20231110	160300	326312950	29700	29700	29700	29700	0
179	20231110	160200	326312950	29700	29700	29700	29700	0
180	20231110	160100	326312950	29700	29700	29700	29700	0
181	20231110	160000	326312950	29700	29700	29700	29700	0
182	20231110	155900	326312950	29700	29700	29700	29700	1092
183	20231110	155800	326312950	29700	29700	29700	29700	0
184	20231110	155700	326312950	29700	29700	29700	29700	0
185	20231110	155600	326312950	29700	29700	29700	29700	0
186	20231110	155500	326312950	29700	29700	29700	29700	0
187	20231110	155400	326312950	29700	29700	29700	29700	0
188	20231110	155300	326312950	29700	29700	29700	29700	0
189	20231110	155200	326312950	29700	29700	29700	29700	0
190	20231110	155100	326312950	29700	29700	29700	29700	0
191	20231110	155000	326312950	29700	29700	29700	29700	0
192	20231110	154900	326312950	29700	29700	29700	29700	0
193	20231110	154800	326312950	29700	29700	29700	29700	0
194	20231110	154700	326312950	29700	29700	29700	29700	0
195	20231110	154600	326312950	29700	29700	29700	29700	0
196	20231110	154500	326312950	29700	29700	29700	29700	0
197	20231110	154400	326312950	29700	29700	29700	29700	0
198	20231110	154300	326312950	29700	29700	29700	29700	0
199	20231110	154200	326312950	29700	29700	29700	29700	0
200	20231110	154100	326312950	29700	29700	29700	29700	0
201	20231110	154000	326312950	29700	29700	29700	29700	0
202	20231110	153900	326312950	29700	29700	29700	29700	0
203	20231110	153800	326312950	29700	29700	29700	29700	0
204	20231110	153700	326312950	29700	29700	29700	29700	0
205	20231110	153600	326312950	29700	29700	29700	29700	0
206	20231110	153500	326312950	29700	29700	29700	29700	0
207	20231110	153400	326312950	29700	29700	29700	29700	0
208	20231110	153300	326312950	29700	29700	29700	29700	0
209	20231110	153200	326312950	29700	29700	29700	29700	0
210	20231110	153100	326312950	29700	29700	29700	29700	0
211	20231110	153000	326312950	29700	29700	29700	29700	1092
212	20231110	152900	293880550	29900	29900	29900	29900	0
213	20231110	152800	293880550	29900	29900	29900	29900	0
214	20231110	152700	293880550	29900	29900	29900	29900	0
215	20231110	152600	293880550	29900	29900	29900	29900	0
216	20231110	152500	293880550	29900	29900	29900	29900	0
217	20231110	152400	293880550	29900	29900	29900	29900	0
218	20231110	152300	293880550	29900	29900	29900	29900	0
219	20231110	152200	293880550	29900	29900	29900	29900	0
220	20231110	152100	293880550	29900	29900	29900	29900	0
221	20231110	152000	293880550	29900	29900	29900	29900	0
222	20231110	151900	293880550	29900	29900	29950	29900	34
223	20231110	151800	292863550	29950	29900	29950	29900	6
224	20231110	151700	292683950	29950	29950	29950	29950	45
225	20231110	151600	291336200	29950	29950	29950	29950	4
226	20231110	151500	291216400	29950	29950	29950	29950	50
227	20231110	151400	289718900	29950	29950	29950	29950	146
228	20231110	151300	285346200	29900	29950	29950	29900	8
229	20231110	151200	285106650	29950	29950	29950	29950	101
230	20231110	151100	282081700	29900	29950	29950	29900	122
231	20231110	151000	278427900	29900	29850	29900	29850	71
232	20231110	150900	276307250	29850	29850	29850	29850	49
233	20231110	150800	274844600	29800	29800	29800	29800	0
234	20231110	150700	274844600	29800	29750	29800	29750	1088
235	20231110	150600	242459800	29750	29750	29750	29750	18
236	20231110	150500	241924300	29750	29750	29750	29750	50
237	20231110	150400	240436800	29750	29750	29750	29750	0
238	20231110	150300	240436800	29750	29750	29750	29750	0
239	20231110	150200	240436800	29750	29750	29750	29750	0
240	20231110	150100	240436800	29750	29750	29750	29750	23
241	20231110	150000	239752550	29750	29800	29800	29750	13
242	20231110	145900	239365750	29800	29800	29800	29800	9
243	20231110	145800	239097550	29800	29800	29800	29800	0
244	20231110	145700	239097550	29800	29800	29800	29800	5
245	20231110	145600	238948550	29750	29750	29750	29750	14
246	20231110	145500	238532050	29800	29800	29800	29800	2
247	20231110	145400	238472450	29800	29800	29800	29800	0
248	20231110	145300	238472450	29800	29750	29800	29750	113
249	20231110	145200	235110600	29750	29750	29750	29750	65
250	20231110	145100	233176850	29800	29800	29800	29800	41
251	20231110	145000	231955050	29800	29800	29800	29800	9
252	20231110	144900	231686850	29800	29800	29800	29800	2
253	20231110	144800	231627250	29800	29800	29800	29800	0
254	20231110	144700	231627250	29800	29800	29800	29800	0
255	20231110	144600	231627250	29800	29800	29800	29800	9
256	20231110	144500	231359050	29800	29850	29850	29800	193
257	20231110	144400	225601900	29850	29850	29850	29850	0
258	20231110	144300	225601900	29850	29850	29850	29850	0
259	20231110	144200	225601900	29850	29850	29850	29850	0
260	20231110	144100	225601900	29850	29850	29850	29850	11
261	20231110	144000	225273550	29950	29950	29950	29950	0
262	20231110	143900	225273550	29950	29950	29950	29950	0
263	20231110	143800	225273550	29950	29950	29950	29950	0
264	20231110	143700	225273550	29950	29950	29950	29950	0
265	20231110	143600	225273550	29950	29950	29950	29950	0
266	20231110	143500	225273550	29950	29950	29950	29950	2
267	20231110	143400	225213650	29900	29900	29900	29900	0
268	20231110	143300	225213650	29900	29900	29900	29900	0
269	20231110	143200	225213650	29900	29900	29900	29900	10
270	20231110	143100	224914650	29950	29900	29950	29900	44
271	20231110	143000	223599000	29900	29950	29950	29850	155
272	20231110	142900	218964400	29950	29950	29950	29950	0
273	20231110	142800	218964400	29950	29950	29950	29950	0
274	20231110	142700	218964400	29950	29950	29950	29950	0
275	20231110	142600	218964400	29950	29950	29950	29950	0
276	20231110	142500	218964400	29950	29950	29950	29950	0
277	20231110	142400	218964400	29950	29950	29950	29950	0
278	20231110	142300	218964400	29950	29950	29950	29950	0
279	20231110	142200	218964400	29950	29950	29950	29950	50
280	20231110	142100	217466900	29950	29950	29950	29950	2
281	20231110	142000	217407000	29950	29950	29950	29950	10
282	20231110	141900	217107500	29900	29900	29900	29900	0
283	20231110	141800	217107500	29900	29900	29900	29900	0
284	20231110	141700	217107500	29900	29900	29900	29900	9
285	20231110	141600	216838400	29950	29900	29950	29900	34
286	20231110	141500	215820550	29950	29950	29950	29950	0
287	20231110	141400	215820550	29950	29950	29950	29950	0
288	20231110	141300	215820550	29950	29950	29950	29950	0
289	20231110	141200	215820550	29950	29950	29950	29950	30
290	20231110	141100	214922050	29950	29950	29950	29950	0
291	20231110	141000	214922050	29950	29950	29950	29950	9
292	20231110	140900	214652500	29950	29950	29950	29950	0
293	20231110	140800	214652500	29950	29950	29950	29950	1
294	20231110	140700	214622550	29900	29900	29900	29900	9
295	20231110	140600	214353450	29950	29950	29950	29950	0
296	20231110	140500	214353450	29950	29950	29950	29950	1
297	20231110	140400	214323500	29950	29950	29950	29950	2
298	20231110	140300	214263600	29950	29950	29950	29950	8
299	20231110	140200	214024000	29950	29950	29950	29950	0
300	20231110	140100	214024000	29950	29950	29950	29950	0
301	20231110	140000	214024000	29950	29950	29950	29950	0
302	20231110	135900	214024000	29950	29950	29950	29950	9
303	20231110	135800	213754450	29900	29900	29900	29900	0
304	20231110	135700	213754450	29900	29900	29900	29900	0
305	20231110	135600	213754450	29900	29900	29900	29900	0
306	20231110	135500	213754450	29900	29900	29900	29900	0
307	20231110	135400	213754450	29900	29900	29900	29900	8
308	20231110	135300	213515250	29900	29900	29900	29900	0
309	20231110	135200	213515250	29900	29950	29950	29900	97
310	20231110	135100	210612450	29950	29950	29950	29950	0
311	20231110	135000	210612450	29950	29950	29950	29950	13
312	20231110	134900	210223100	30000	30000	30000	30000	0
313	20231110	134800	210223100	30000	30000	30000	30000	0
314	20231110	134700	210223100	30000	30000	30000	30000	5
315	20231110	134600	210073100	30000	30000	30000	30000	0
316	20231110	134500	210073100	30000	30000	30000	30000	13
317	20231110	134400	209683100	30000	30000	30000	30000	0
318	20231110	134300	209683100	30000	30000	30000	30000	0
319	20231110	134200	209683100	30000	30000	30000	30000	0
320	20231110	134100	209683100	30000	30000	30000	30000	0
321	20231110	134000	209683100	30000	30000	30000	30000	0
322	20231110	133900	209683100	30000	30000	30000	30000	27
323	20231110	133800	208873100	30000	30000	30000	30000	0
324	20231110	133700	208873100	30000	30000	30000	30000	0
325	20231110	133600	208873100	30000	30000	30000	30000	0
326	20231110	133500	208873100	30000	30000	30000	30000	0
327	20231110	133400	208873100	30000	30000	30000	30000	0
328	20231110	133300	208873100	30000	30000	30000	30000	0
329	20231110	133200	208873100	30000	30000	30000	30000	30
330	20231110	133100	207973100	30000	30050	30050	30000	424
331	20231110	133000	195252850	30100	30100	30100	30100	20
332	20231110	132900	194650850	30100	30100	30100	30100	0
333	20231110	132800	194650850	30100	30100	30100	30100	0
334	20231110	132700	194650850	30100	30100	30100	30100	0
335	20231110	132600	194650850	30100	30150	30150	30100	29
336	20231110	132500	193777850	30150	30150	30150	30150	0
337	20231110	132400	193777850	30150	30150	30150	30150	20
338	20231110	132300	193174850	30150	30200	30200	30150	52
339	20231110	132200	191606650	30200	30200	30200	30200	0
340	20231110	132100	191606650	30200	30200	30200	30200	17
341	20231110	132000	191093250	30200	30200	30200	30200	0
342	20231110	131900	191093250	30200	30200	30200	30200	21
343	20231110	131800	190459050	30150	30150	30150	30150	0
344	20231110	131700	190459050	30150	30150	30150	30150	0
345	20231110	131600	190459050	30150	30150	30150	30150	0
346	20231110	131500	190459050	30150	30150	30150	30150	31
347	20231110	131400	189524400	30150	30150	30150	30150	51
348	20231110	131300	187986750	30100	30100	30100	30100	0
349	20231110	131200	187986750	30100	30100	30100	30100	0
350	20231110	131100	187986750	30100	30100	30100	30100	0
351	20231110	131000	187986750	30100	30100	30100	30100	0
352	20231110	130900	187986750	30100	30100	30100	30100	0
353	20231110	130800	187986750	30100	30100	30100	30100	10
354	20231110	130700	187685750	30100	30100	30100	30100	9
355	20231110	130600	187414850	30000	30000	30000	30000	0
356	20231110	130500	187414850	30000	30000	30000	30000	0
357	20231110	130400	187414850	30000	30000	30000	30000	73
358	20231110	130300	185224850	30000	30000	30000	30000	0
359	20231110	130200	185224850	30000	30000	30000	30000	0
360	20231110	130100	185224850	30000	30000	30000	30000	18
361	20231110	130000	184684850	30050	30050	30050	30050	4
362	20231110	125900	184564650	30050	30050	30050	30050	0
363	20231110	125800	184564650	30050	30050	30050	30050	12
364	20231110	125700	184204050	30050	30050	30050	30050	0
365	20231110	125600	184204050	30050	30050	30050	30050	0
366	20231110	125500	184204050	30050	30050	30050	30050	0
367	20231110	125400	184204050	30050	30050	30050	30050	0
368	20231110	125300	184204050	30050	30050	30050	30050	0
369	20231110	125200	184204050	30050	30050	30050	30050	1
370	20231110	125100	184174000	30100	30100	30100	30100	1
371	20231110	125000	184143900	30100	30100	30100	30100	0
372	20231110	124900	184143900	30100	30100	30100	30100	0
373	20231110	124800	184143900	30100	30100	30100	30100	0
374	20231110	124700	184143900	30100	30100	30100	30100	40
375	20231110	124600	182939900	30100	30100	30100	30100	0
376	20231110	124500	182939900	30100	30100	30100	30100	0
377	20231110	124400	182939900	30100	30100	30100	30100	12
378	20231110	124300	182578700	30100	30100	30100	30100	0
379	20231110	124200	182578700	30100	30100	30100	30100	0
380	20231110	124100	182578700	30100	30100	30100	30100	9
381	20231110	124000	182307800	30050	30050	30050	30050	0
382	20231110	123900	182307800	30050	30050	30050	30050	0
383	20231110	123800	182307800	30050	30050	30050	30050	0
384	20231110	123700	182307800	30050	30050	30050	30050	0
385	20231110	123600	182307800	30050	30050	30050	30050	0
386	20231110	123500	182307800	30050	30050	30050	30050	0
387	20231110	123400	182307800	30050	30050	30050	30050	118
388	20231110	123300	178761900	29950	29950	29950	29950	0
389	20231110	123200	178761900	29950	29950	29950	29950	0
390	20231110	123100	178761900	29950	29950	29950	29950	0
391	20231110	123000	178761900	29950	29950	29950	29950	0
392	20231110	122900	178761900	29950	30000	30000	29950	119
393	20231110	122800	175195800	30000	30000	30000	30000	0
394	20231110	122700	175195800	30000	30000	30000	30000	18
395	20231110	122600	174655800	30050	30050	30050	30050	0
396	20231110	122500	174655800	30050	30050	30050	30050	0
397	20231110	122400	174655800	30050	30050	30050	30050	0
398	20231110	122300	174655800	30050	30050	30050	30050	0
399	20231110	122200	174655800	30050	30050	30050	30050	0
400	20231110	122100	174655800	30050	30050	30050	30050	0
401	20231110	122000	174655800	30050	30000	30050	30000	18
402	20231110	121900	174115200	30050	30050	30050	30050	0
403	20231110	121800	174115200	30050	30050	30050	30050	0
404	20231110	121700	174115200	30050	30050	30050	30050	0
405	20231110	121600	174115200	30050	30050	30050	30050	0
406	20231110	121500	174115200	30050	30050	30050	30050	9
407	20231110	121400	173844750	30050	30050	30050	30050	0
408	20231110	121300	173844750	30050	30050	30050	30050	3
409	20231110	121200	173754600	30050	30050	30050	30050	9
410	20231110	121100	173484150	30000	30000	30000	30000	8
411	20231110	121000	173244150	30050	30050	30050	30050	0
412	20231110	120900	173244150	30050	30050	30050	30050	0
413	20231110	120800	173244150	30050	30050	30050	30050	0
414	20231110	120700	173244150	30050	30050	30050	30050	0
415	20231110	120600	173244150	30050	30050	30050	30050	0
416	20231110	120500	173244150	30050	30050	30050	30050	0
417	20231110	120400	173244150	30050	30050	30050	30050	0
418	20231110	120300	173244150	30050	30050	30050	30050	0
419	20231110	120200	173244150	30050	30050	30050	30050	8
420	20231110	120100	173003750	30100	30100	30100	30100	0
421	20231110	120000	173003750	30100	30100	30100	30100	1
422	20231110	115900	172973650	30150	30150	30150	30150	0
423	20231110	115800	172973650	30150	30150	30150	30150	1
424	20231110	115700	172943500	30150	30150	30150	30150	9
425	20231110	115600	172672150	30000	30000	30000	30000	0
426	20231110	115500	172672150	30000	30000	30000	30000	5
427	20231110	115400	172522150	30000	30000	30000	30000	9
428	20231110	115300	172252150	30000	30000	30000	30000	9
429	20231110	115200	171982150	30050	30150	30150	30050	19
430	20231110	115100	171410200	30200	30200	30200	30200	21
431	20231110	115000	170776000	30250	30250	30250	30250	1
432	20231110	114900	170745750	30200	30200	30200	30200	0
433	20231110	114800	170745750	30200	30200	30200	30200	0
434	20231110	114700	170745750	30200	30200	30200	30200	22
435	20231110	114600	170081350	30200	30200	30200	30200	0
436	20231110	114500	170081350	30200	30200	30200	30200	1
437	20231110	114400	170051150	30000	30000	30000	30000	0
438	20231110	114300	170051150	30000	30000	30000	29950	70
439	20231110	114200	167951250	30050	30050	30050	30050	1
440	20231110	114100	167921200	30050	30050	30050	30050	6
441	20231110	114000	167740900	30000	30000	30000	30000	0
442	20231110	113900	167740900	30000	30000	30000	30000	0
443	20231110	113800	167740900	30000	30200	30200	30000	151
444	20231110	113700	163210200	30000	30000	30000	30000	0
445	20231110	113600	163210200	30000	30000	30000	30000	0
446	20231110	113500	163210200	30000	30000	30000	30000	0
447	20231110	113400	163210200	30000	30250	30250	30000	17
448	20231110	113300	162698200	30200	30200	30200	30200	1
449	20231110	113200	162668000	30250	30250	30250	30250	0
450	20231110	113100	162668000	30250	30250	30250	30250	1
451	20231110	113000	162637750	30200	30200	30200	30200	9
452	20231110	112900	162365950	30000	30000	30000	30000	0
453	20231110	112800	162365950	30000	30000	30000	30000	1
454	20231110	112700	162335950	30200	30200	30200	30200	0
455	20231110	112600	162335950	30200	30200	30200	30200	0
456	20231110	112500	162335950	30200	30200	30200	30200	1
457	20231110	112400	162305750	30200	30200	30200	30200	9
458	20231110	112300	162033950	30000	30000	30000	30000	0
459	20231110	112200	162033950	30000	30000	30000	30000	0
460	20231110	112100	162033950	30000	30000	30000	30000	0
461	20231110	112000	162033950	30000	30200	30200	30000	19
462	20231110	111900	161463750	30150	30150	30150	30150	0
463	20231110	111800	161463750	30150	30150	30150	30150	0
464	20231110	111700	161463750	30150	30150	30150	30150	0
465	20231110	111600	161463750	30150	30150	30150	30150	0
466	20231110	111500	161463750	30150	30150	30150	30150	9
467	20231110	111400	161192400	29950	29950	29950	29950	0
468	20231110	111300	161192400	29950	30150	30150	29950	85
469	20231110	111200	158641450	30150	30150	30150	30150	18
470	20231110	111100	158098750	30000	30000	30000	30000	0
471	20231110	111000	158098750	30000	30000	30000	30000	0
472	20231110	110900	158098750	30000	30050	30050	30000	29
473	20231110	110800	157228650	30050	30050	30050	30050	15
474	20231110	110700	156777900	30050	30050	30050	30050	0
475	20231110	110600	156777900	30050	30050	30050	30050	8
476	20231110	110500	156537500	30000	30200	30200	30000	96
477	20231110	110400	153649750	30100	30100	30100	30100	0
478	20231110	110300	153649750	30100	30100	30100	30100	9
479	20231110	110200	153378850	30250	30250	30250	30250	50
480	20231110	110100	151866350	30250	30250	30250	30250	0
481	20231110	110000	151866350	30250	30250	30250	30250	1
482	20231110	105900	151836100	30250	30200	30250	30200	28
483	20231110	105800	150989350	30050	30050	30050	30050	0
484	20231110	105700	150989350	30050	30050	30050	30050	0
485	20231110	105600	150989350	30050	30050	30050	30050	0
486	20231110	105500	150989350	30050	30050	30050	30050	1
487	20231110	105400	150959300	29950	29950	29950	29950	0
488	20231110	105300	150959300	29950	29950	29950	29950	0
489	20231110	105200	150959300	29950	29950	29950	29950	0
490	20231110	105100	150959300	29950	29950	29950	29950	0
491	20231110	105000	150959300	29950	30000	30000	29950	200
492	20231110	104900	144963350	30000	30000	30000	30000	0
493	20231110	104800	144963350	30000	30000	30000	30000	0
494	20231110	104700	144963350	30000	30000	30000	30000	0
495	20231110	104600	144963350	30000	30000	30000	30000	0
496	20231110	104500	144963350	30000	30000	30000	30000	0
497	20231110	104400	144963350	30000	30000	30000	30000	0
498	20231110	104300	144963350	30000	30000	30000	30000	0
499	20231110	104200	144963350	30000	30000	30000	30000	21
500	20231110	104100	144333350	30100	30200	30200	30100	39
501	20231110	104000	143157250	30250	30250	30250	30250	0
502	20231110	103900	143157250	30250	30250	30250	30250	9
503	20231110	103800	142885000	30200	30400	30400	30200	31
504	20231110	103700	141944400	30400	30050	30400	30050	983
505	20231110	103600	112342750	30050	30050	30050	30050	14
506	20231110	103500	111922050	30000	30000	30000	30000	0
507	20231110	103400	111922050	30000	30000	30000	30000	3
508	20231110	103300	111832050	30000	30000	30000	30000	0
509	20231110	103200	111832050	30000	30000	30000	30000	1
510	20231110	103100	111802050	30050	30050	30050	30050	9
511	20231110	103000	111531600	29950	29950	29950	29950	0
512	20231110	102900	111531600	29950	29950	29950	29950	0
513	20231110	102800	111531600	29950	29950	29950	29950	2
514	20231110	102700	111471700	29950	29950	29950	29950	1
515	20231110	102600	111441750	30050	30050	30050	30050	22
516	20231110	102500	110780650	30050	29950	30050	29950	2
517	20231110	102400	110720650	29950	29950	29950	29950	4
518	20231110	102300	110600850	29950	29950	29950	29950	1
519	20231110	102200	110570900	29950	29950	29950	29950	3
520	20231110	102100	110481050	30050	30100	30100	29950	3
521	20231110	102000	110390950	29950	29950	29950	29950	2
522	20231110	101900	110331050	29950	29950	29950	29950	3
523	20231110	101800	110241200	30000	30000	30000	30000	59
524	20231110	101700	108471200	30000	30000	30000	30000	1
525	20231110	101600	108441200	30000	30050	30050	30000	31
526	20231110	101500	107509700	30050	30050	30050	30050	12
527	20231110	101400	107149100	30050	30050	30050	30050	2
528	20231110	101300	107089000	30000	30000	30000	30000	2
529	20231110	101200	107029000	30000	30000	30000	30000	2
530	20231110	101100	106969000	30000	30000	30000	30000	2
531	20231110	101000	106909000	30000	30100	30100	30000	6
532	20231110	100900	106728700	30000	30000	30000	30000	2
533	20231110	100800	106668700	30000	30000	30000	30000	3
534	20231110	100700	106578700	30000	30000	30100	30000	3
535	20231110	100600	106488600	30000	30000	30000	30000	1
536	20231110	100500	106458600	30000	30000	30050	30000	52
537	20231110	100400	104896100	30000	30000	30000	30000	42
538	20231110	100300	103636100	30000	30000	30000	30000	2
539	20231110	100200	103576100	30000	30000	30000	30000	3
540	20231110	100100	103486100	30000	30000	30000	30000	13
541	20231110	100000	103096100	30000	30000	30000	30000	0
542	20231110	095900	103096100	30000	30000	30000	30000	23
543	20231110	095800	102406100	29950	29950	29950	29950	0
544	20231110	095700	102406100	29950	29950	29950	29950	1
545	20231110	095600	102376150	29950	29950	29950	29950	64
546	20231110	095500	100459350	29950	29950	29950	29950	0
547	20231110	095400	100459350	29950	29950	29950	29950	0
548	20231110	095300	100459350	29950	29950	29950	29950	28
549	20231110	095200	99620750	29900	29900	29900	29900	0
550	20231110	095100	99620750	29900	29900	29900	29900	0
551	20231110	095000	99620750	29900	29900	29900	29900	0
552	20231110	094900	99620750	29900	29900	29900	29900	0
553	20231110	094800	99620750	29900	29900	29900	29900	2
554	20231110	094700	99560950	29850	29850	29850	29850	0
555	20231110	094600	99560950	29850	29850	29850	29850	10
556	20231110	094500	99262450	29850	30000	30000	29850	37
557	20231110	094400	98156750	30000	30000	30000	30000	3
558	20231110	094300	98066750	30050	30050	30050	30050	0
559	20231110	094200	98066750	30050	30050	30050	30050	0
560	20231110	094100	98066750	30050	30050	30050	30050	0
561	20231110	094000	98066750	30050	30050	30050	30050	15
562	20231110	093900	97616000	30100	30100	30100	30100	1
563	20231110	093800	97585900	30100	29950	30100	29850	1235
564	20231110	093700	60646000	29950	29950	29950	29950	0
565	20231110	093600	60646000	29950	29950	29950	29950	137
566	20231110	093500	56542850	30000	30000	30000	30000	2
567	20231110	093400	56482850	30000	30000	30000	30000	0
568	20231110	093300	56482850	30000	30000	30000	30000	14
569	20231110	093200	56062850	30050	30050	30050	30050	0
570	20231110	093100	56062850	30050	30050	30050	30050	2
571	20231110	093000	56002750	30050	30050	30050	30050	10
572	20231110	092900	55702250	30050	30050	30050	30050	1
573	20231110	092800	55672200	30050	30050	30050	30050	0
574	20231110	092700	55672200	30050	29950	30050	29950	135
575	20231110	092600	51622950	29950	29950	29950	29950	8
576	20231110	092500	51383350	29950	29950	29950	29950	27
577	20231110	092400	50574700	29950	29950	29950	29950	41
578	20231110	092300	49346750	29950	30100	30100	29950	10
579	20231110	092200	49047100	30100	30100	30100	30100	0
580	20231110	092100	49047100	30100	29950	30100	29900	60
581	20231110	092000	47250400	30100	30100	30100	30100	0
582	20231110	091900	47250400	30100	30100	30100	30100	1
583	20231110	091800	47220300	29950	29950	29950	29950	9
584	20231110	091700	46950750	30100	30100	30100	30100	2
585	20231110	091600	46890550	30100	30100	30100	30100	0
586	20231110	091500	46890550	30100	30100	30100	29950	59
587	20231110	091400	45118850	30000	30100	30100	30000	6
588	20231110	091300	44938750	29950	30100	30100	29950	5
589	20231110	091200	44788850	30100	30050	30100	29900	45
590	20231110	091100	43440150	29900	29900	29900	29900	11
591	20231110	091000	43111250	29900	29950	29950	29900	66
592	20231110	090900	41137050	29900	30100	30100	29900	34
593	20231110	090800	40118950	29900	30100	30100	29900	62
594	20231110	090700	38262950	30100	30100	30100	30100	1
595	20231110	090600	38232850	30100	30000	30100	29950	81
596	20231110	090500	35798650	30050	30050	30100	30050	24
597	20231110	090400	35077100	30050	30050	30050	29850	50
598	20231110	090300	33581800	30100	29950	30100	29950	227
599	20231110	090200	26772150	29950	30000	30050	29700	168
600	20231110	090100	21746600	30000	30100	30100	30000	22
601	20231110	090000	21084800	30100	29900	30250	29900	705