KissMeData/055490/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	193400	785427600	28600	28600	28600	28600	675
3	20231110	193300	785427600	28600	28600	28600	28600	0
4	20231110	193200	785427600	28600	28600	28600	28600	0
5	20231110	193100	785427600	28600	28600	28600	28600	0
6	20231110	193000	785427600	28600	28600	28600	28600	0
7	20231110	192900	785427600	28600	28600	28600	28600	0
8	20231110	192800	785427600	28600	28600	28600	28600	0
9	20231110	192700	785427600	28600	28600	28600	28600	0
10	20231110	192600	785427600	28600	28600	28600	28600	0
11	20231110	192500	785427600	28600	28600	28600	28600	0
12	20231110	192400	785427600	28600	28600	28600	28600	0
13	20231110	192300	785427600	28600	28600	28600	28600	0
14	20231110	192200	785427600	28600	28600	28600	28600	0
15	20231110	192100	785427600	28600	28600	28600	28600	0
16	20231110	192000	785427600	28600	28600	28600	28600	0
17	20231110	191900	785427600	28600	28600	28600	28600	0
18	20231110	191800	785427600	28600	28600	28600	28600	0
19	20231110	191700	785427600	28600	28600	28600	28600	0
20	20231110	191600	785427600	28600	28600	28600	28600	0
21	20231110	191500	785427600	28600	28600	28600	28600	0
22	20231110	191400	785427600	28600	28600	28600	28600	0
23	20231110	191300	785427600	28600	28600	28600	28600	0
24	20231110	191200	785427600	28600	28600	28600	28600	0
25	20231110	191100	785427600	28600	28600	28600	28600	0
26	20231110	191000	785427600	28600	28600	28600	28600	0
27	20231110	190900	785427600	28600	28600	28600	28600	0
28	20231110	190800	785427600	28600	28600	28600	28600	0
29	20231110	190700	785427600	28600	28600	28600	28600	0
30	20231110	190600	785427600	28600	28600	28600	28600	0
31	20231110	190500	785427600	28600	28600	28600	28600	0
32	20231110	190400	785427600	28600	28600	28600	28600	675
33	20231110	190300	785427600	28600	28600	28600	28600	0
34	20231110	190200	785427600	28600	28600	28600	28600	0
35	20231110	190100	785427600	28600	28600	28600	28600	0
36	20231110	190000	785427600	28600	28600	28600	28600	0
37	20231110	185900	785427600	28600	28600	28600	28600	0
38	20231110	185800	785427600	28600	28600	28600	28600	0
39	20231110	185700	785427600	28600	28600	28600	28600	0
40	20231110	185600	785427600	28600	28600	28600	28600	0
41	20231110	185500	785427600	28600	28600	28600	28600	0
42	20231110	185400	785427600	28600	28600	28600	28600	0
43	20231110	185300	785427600	28600	28600	28600	28600	0
44	20231110	185200	785427600	28600	28600	28600	28600	0
45	20231110	185100	785427600	28600	28600	28600	28600	0
46	20231110	185000	785427600	28600	28600	28600	28600	0
47	20231110	184900	785427600	28600	28600	28600	28600	0
48	20231110	184800	785427600	28600	28600	28600	28600	0
49	20231110	184700	785427600	28600	28600	28600	28600	0
50	20231110	184600	785427600	28600	28600	28600	28600	0
51	20231110	184500	785427600	28600	28600	28600	28600	0
52	20231110	184400	785427600	28600	28600	28600	28600	0
53	20231110	184300	785427600	28600	28600	28600	28600	0
54	20231110	184200	785427600	28600	28600	28600	28600	0
55	20231110	184100	785427600	28600	28600	28600	28600	0
56	20231110	184000	785427600	28600	28600	28600	28600	0
57	20231110	183900	785427600	28600	28600	28600	28600	0
58	20231110	183800	785427600	28600	28600	28600	28600	0
59	20231110	183700	785427600	28600	28600	28600	28600	0
60	20231110	183600	785427600	28600	28600	28600	28600	0
61	20231110	183500	785427600	28600	28600	28600	28600	0
62	20231110	183400	785427600	28600	28600	28600	28600	675
63	20231110	183300	785427600	28600	28600	28600	28600	0
64	20231110	183200	785427600	28600	28600	28600	28600	0
65	20231110	183100	785427600	28600	28600	28600	28600	0
66	20231110	183000	785427600	28600	28600	28600	28600	0
67	20231110	182900	785427600	28600	28600	28600	28600	0
68	20231110	182800	785427600	28600	28600	28600	28600	0
69	20231110	182700	785427600	28600	28600	28600	28600	0
70	20231110	182600	785427600	28600	28600	28600	28600	0
71	20231110	182500	785427600	28600	28600	28600	28600	0
72	20231110	182400	785427600	28600	28600	28600	28600	0
73	20231110	182300	785427600	28600	28600	28600	28600	0
74	20231110	182200	785427600	28600	28600	28600	28600	0
75	20231110	182100	785427600	28600	28600	28600	28600	0
76	20231110	182000	785427600	28600	28600	28600	28600	0
77	20231110	181900	785427600	28600	28600	28600	28600	0
78	20231110	181800	785427600	28600	28600	28600	28600	0
79	20231110	181700	785427600	28600	28600	28600	28600	0
80	20231110	181600	785427600	28600	28600	28600	28600	0
81	20231110	181500	785427600	28600	28600	28600	28600	0
82	20231110	181400	785427600	28600	28600	28600	28600	0
83	20231110	181300	785427600	28600	28600	28600	28600	0
84	20231110	181200	785427600	28600	28600	28600	28600	0
85	20231110	181100	785427600	28600	28600	28600	28600	0
86	20231110	181000	785427600	28600	28600	28600	28600	0
87	20231110	180900	785427600	28600	28600	28600	28600	0
88	20231110	180800	785427600	28600	28600	28600	28600	0
89	20231110	180700	785427600	28600	28600	28600	28600	0
90	20231110	180600	785427600	28600	28600	28600	28600	0
91	20231110	180500	785427600	28600	28600	28600	28600	0
92	20231110	180400	785427600	28600	28600	28600	28600	675
93	20231110	180300	785427600	28600	28600	28600	28600	0
94	20231110	180200	785427600	28600	28600	28600	28600	0
95	20231110	180100	785427600	28600	28600	28600	28600	0
96	20231110	180000	785427600	28600	28600	28600	28600	0
97	20231110	175900	785427600	28600	28600	28600	28600	0
98	20231110	175800	785427600	28600	28600	28600	28600	0
99	20231110	175700	785427600	28600	28600	28600	28600	0
100	20231110	175600	785427600	28600	28600	28600	28600	0
101	20231110	175500	785427600	28600	28600	28600	28600	0
102	20231110	175400	785427600	28600	28600	28600	28600	0
103	20231110	175300	785427600	28600	28600	28600	28600	0
104	20231110	175200	785427600	28600	28600	28600	28600	0
105	20231110	175100	785427600	28600	28600	28600	28600	0
106	20231110	175000	785427600	28600	28600	28600	28600	0
107	20231110	174900	785427600	28600	28600	28600	28600	0
108	20231110	174800	785427600	28600	28600	28600	28600	0
109	20231110	174700	785427600	28600	28600	28600	28600	0
110	20231110	174600	785427600	28600	28600	28600	28600	0
111	20231110	174500	785427600	28600	28600	28600	28600	0
112	20231110	174400	785427600	28600	28600	28600	28600	0
113	20231110	174300	785427600	28600	28600	28600	28600	0
114	20231110	174200	785427600	28600	28600	28600	28600	0
115	20231110	174100	785427600	28600	28600	28600	28600	0
116	20231110	174000	785427600	28600	28600	28600	28600	0
117	20231110	173900	785427600	28600	28600	28600	28600	0
118	20231110	173800	785427600	28600	28600	28600	28600	0
119	20231110	173700	785427600	28600	28600	28600	28600	0
120	20231110	173600	785427600	28600	28600	28600	28600	0
121	20231110	173500	785427600	28600	28600	28600	28600	0
122	20231110	173400	785427600	28600	28600	28600	28600	675
123	20231110	173300	785427600	28600	28600	28600	28600	0
124	20231110	173200	785427600	28600	28600	28600	28600	0
125	20231110	173100	785427600	28600	28600	28600	28600	0
126	20231110	173000	785427600	28600	28600	28600	28600	0
127	20231110	172900	785427600	28600	28600	28600	28600	0
128	20231110	172800	785427600	28600	28600	28600	28600	0
129	20231110	172700	785427600	28600	28600	28600	28600	0
130	20231110	172600	785427600	28600	28600	28600	28600	0
131	20231110	172500	785427600	28600	28600	28600	28600	0
132	20231110	172400	785427600	28600	28600	28600	28600	0
133	20231110	172300	785427600	28600	28600	28600	28600	0
134	20231110	172200	785427600	28600	28600	28600	28600	0
135	20231110	172100	785427600	28600	28600	28600	28600	0
136	20231110	172000	785427600	28600	28600	28600	28600	0
137	20231110	171900	785427600	28600	28600	28600	28600	0
138	20231110	171800	785427600	28600	28600	28600	28600	0
139	20231110	171700	785427600	28600	28600	28600	28600	0
140	20231110	171600	785427600	28600	28600	28600	28600	0
141	20231110	171500	785427600	28600	28600	28600	28600	0
142	20231110	171400	785427600	28600	28600	28600	28600	0
143	20231110	171300	785427600	28600	28600	28600	28600	0
144	20231110	171200	785427600	28600	28600	28600	28600	0
145	20231110	171100	785427600	28600	28600	28600	28600	0
146	20231110	171000	785427600	28600	28600	28600	28600	0
147	20231110	170900	785427600	28600	28600	28600	28600	0
148	20231110	170800	785427600	28600	28600	28600	28600	0
149	20231110	170700	785427600	28600	28600	28600	28600	0
150	20231110	170600	785427600	28600	28600	28600	28600	0
151	20231110	170500	785427600	28600	28600	28600	28600	0
152	20231110	170400	785427600	28600	28600	28600	28600	675
153	20231110	170300	785427600	28600	28600	28600	28600	0
154	20231110	170200	785427600	28600	28600	28600	28600	0
155	20231110	170100	785427600	28600	28600	28600	28600	0
156	20231110	170000	785427600	28600	28600	28600	28600	0
157	20231110	165900	785427600	28600	28600	28600	28600	0
158	20231110	165800	785427600	28600	28600	28600	28600	0
159	20231110	165700	785427600	28600	28600	28600	28600	0
160	20231110	165600	785427600	28600	28600	28600	28600	0
161	20231110	165500	785427600	28600	28600	28600	28600	0
162	20231110	165400	785427600	28600	28600	28600	28600	0
163	20231110	165300	785427600	28600	28600	28600	28600	0
164	20231110	165200	785427600	28600	28600	28600	28600	0
165	20231110	165100	785427600	28600	28600	28600	28600	0
166	20231110	165000	785427600	28600	28600	28600	28600	0
167	20231110	164900	785427600	28600	28600	28600	28600	0
168	20231110	164800	785427600	28600	28600	28600	28600	0
169	20231110	164700	785427600	28600	28600	28600	28600	0
170	20231110	164600	785427600	28600	28600	28600	28600	0
171	20231110	164500	785427600	28600	28600	28600	28600	0
172	20231110	164400	785427600	28600	28600	28600	28600	0
173	20231110	164300	785427600	28600	28600	28600	28600	0
174	20231110	164200	785427600	28600	28600	28600	28600	0
175	20231110	164100	785427600	28600	28600	28600	28600	0
176	20231110	164000	785427600	28600	28600	28600	28600	0
177	20231110	163900	785427600	28600	28600	28600	28600	0
178	20231110	163800	785427600	28600	28600	28600	28600	0
179	20231110	163700	785427600	28600	28600	28600	28600	0
180	20231110	163600	785427600	28600	28600	28600	28600	0
181	20231110	163500	785427600	28600	28600	28600	28600	0
182	20231110	163400	785427600	28600	28600	28600	28600	675
183	20231110	163300	785427600	28600	28600	28600	28600	0
184	20231110	163200	785427600	28600	28600	28600	28600	0
185	20231110	163100	785427600	28600	28600	28600	28600	0
186	20231110	163000	785427600	28600	28600	28600	28600	0
187	20231110	162900	785427600	28600	28600	28600	28600	0
188	20231110	162800	785427600	28600	28600	28600	28600	0
189	20231110	162700	785427600	28600	28600	28600	28600	0
190	20231110	162600	785427600	28600	28600	28600	28600	0
191	20231110	162500	785427600	28600	28600	28600	28600	0
192	20231110	162400	785427600	28600	28600	28600	28600	0
193	20231110	162300	785427600	28600	28600	28600	28600	0
194	20231110	162200	785427600	28600	28600	28600	28600	0
195	20231110	162100	785427600	28600	28600	28600	28600	0
196	20231110	162000	785427600	28600	28600	28600	28600	0
197	20231110	161900	785427600	28600	28600	28600	28600	0
198	20231110	161800	785427600	28600	28600	28600	28600	0
199	20231110	161700	785427600	28600	28600	28600	28600	0
200	20231110	161600	785427600	28600	28600	28600	28600	0
201	20231110	161500	785427600	28600	28600	28600	28600	0
202	20231110	161400	785427600	28600	28600	28600	28600	0
203	20231110	161300	785427600	28600	28600	28600	28600	0
204	20231110	161200	785427600	28600	28600	28600	28600	0
205	20231110	161100	785427600	28600	28600	28600	28600	0
206	20231110	161000	785427600	28600	28600	28600	28600	0
207	20231110	160900	785427600	28600	28600	28600	28600	0
208	20231110	160800	785427600	28600	28600	28600	28600	0
209	20231110	160700	785427600	28600	28600	28600	28600	0
210	20231110	160600	785427600	28600	28600	28600	28600	0
211	20231110	160500	785427600	28600	28600	28600	28600	0
212	20231110	160400	785427600	28600	28600	28600	28600	675
213	20231110	160300	785427600	28600	28600	28600	28600	0
214	20231110	160200	785427600	28600	28600	28600	28600	0
215	20231110	160100	785427600	28600	28600	28600	28600	0
216	20231110	160000	785427600	28600	28600	28600	28600	0
217	20231110	155900	785427600	28600	28600	28600	28600	0
218	20231110	155800	785427600	28600	28600	28600	28600	0
219	20231110	155700	785427600	28600	28600	28600	28600	0
220	20231110	155600	785427600	28600	28600	28600	28600	0
221	20231110	155500	785427600	28600	28600	28600	28600	0
222	20231110	155400	785427600	28600	28600	28600	28600	0
223	20231110	155300	785427600	28600	28600	28600	28600	0
224	20231110	155200	785427600	28600	28600	28600	28600	0
225	20231110	155100	785427600	28600	28600	28600	28600	0
226	20231110	155000	785427600	28600	28600	28600	28600	0
227	20231110	154900	785427600	28600	28600	28600	28600	0
228	20231110	154800	785427600	28600	28600	28600	28600	0
229	20231110	154700	785427600	28600	28600	28600	28600	0
230	20231110	154600	785427600	28600	28600	28600	28600	0
231	20231110	154500	785427600	28600	28600	28600	28600	0
232	20231110	154400	785427600	28600	28600	28600	28600	0
233	20231110	154300	785427600	28600	28600	28600	28600	0
234	20231110	154200	785427600	28600	28600	28600	28600	0
235	20231110	154100	785427600	28600	28600	28600	28600	0
236	20231110	154000	785427600	28600	28600	28600	28600	0
237	20231110	153900	785427600	28600	28600	28600	28600	0
238	20231110	153800	785427600	28600	28600	28600	28600	0
239	20231110	153700	785427600	28600	28600	28600	28600	0
240	20231110	153600	785427600	28600	28600	28600	28600	0
241	20231110	153500	785427600	28600	28600	28600	28600	0
242	20231110	153400	785427600	28600	28600	28600	28600	675
243	20231110	153300	785427600	28600	28600	28600	28600	0
244	20231110	153200	785427600	28600	28600	28600	28600	0
245	20231110	153100	785427600	28600	28600	28600	28600	0
246	20231110	153000	785427600	28600	28600	28600	28600	675
247	20231110	152900	766122600	28700	28700	28700	28700	0
248	20231110	152800	766122600	28700	28700	28700	28700	0
249	20231110	152700	766122600	28700	28700	28700	28700	0
250	20231110	152600	766122600	28700	28700	28700	28700	0
251	20231110	152500	766122600	28700	28700	28700	28700	0
252	20231110	152400	766122600	28700	28700	28700	28700	0
253	20231110	152300	766122600	28700	28700	28700	28700	0
254	20231110	152200	766122600	28700	28700	28700	28700	0
255	20231110	152100	766122600	28700	28700	28700	28700	0
256	20231110	152000	766122600	28700	28700	28700	28700	0
257	20231110	151900	766122600	28700	28450	28700	28450	656
258	20231110	151800	747326650	28450	28450	28450	28450	6
259	20231110	151700	747155950	28450	28500	28550	28400	393
260	20231110	151600	735972750	28500	28500	28550	28450	31
261	20231110	151500	735088650	28500	28550	28550	28500	30
262	20231110	151400	734233250	28500	28550	28550	28500	29
263	20231110	151300	733405750	28550	28500	28550	28500	324
264	20231110	151200	724159200	28450	28500	28500	28450	37
265	20231110	151100	723106150	28500	28500	28500	28500	86
266	20231110	151000	720655150	28500	28450	28500	28450	12
267	20231110	150900	720313300	28450	28500	28500	28450	148
268	20231110	150800	716097650	28400	28450	28500	28400	162
269	20231110	150700	711489800	28500	28500	28500	28500	1
270	20231110	150600	711461300	28450	28450	28500	28450	53
271	20231110	150500	709950950	28400	28500	28500	28400	164
272	20231110	150400	705281050	28500	28500	28500	28500	67
273	20231110	150300	703371550	28550	28500	28550	28500	6
274	20231110	150200	703200400	28500	28500	28550	28500	49
275	20231110	150100	701803400	28500	28500	28500	28500	37
276	20231110	150000	700748900	28500	28550	28550	28500	51
277	20231110	145900	699295350	28500	28500	28550	28500	54
278	20231110	145800	697756300	28550	28500	28550	28500	75
279	20231110	145700	695618050	28500	28500	28500	28500	37
280	20231110	145600	694563550	28500	28500	28500	28500	73
281	20231110	145500	692483050	28550	28550	28550	28550	48
282	20231110	145400	691112650	28550	28550	28550	28550	76
283	20231110	145300	688942850	28550	28500	28550	28500	283
284	20231110	145200	680877050	28450	28450	28450	28450	36
285	20231110	145100	679852850	28500	28400	28500	28400	31
286	20231110	145000	678972250	28400	28400	28400	28400	29
287	20231110	144900	678148650	28400	28400	28400	28400	62
288	20231110	144800	676387850	28400	28400	28400	28400	40
289	20231110	144700	675251850	28500	28400	28500	28400	33
290	20231110	144600	674314550	28400	28350	28450	28350	358
291	20231110	144500	664148200	28350	28350	28350	28350	32
292	20231110	144400	663241000	28350	28350	28350	28350	33
293	20231110	144300	662305450	28350	28400	28400	28350	32
294	20231110	144200	661398200	28400	28400	28400	28400	50
295	20231110	144100	659978200	28400	28400	28400	28350	128
296	20231110	144000	656347450	28400	28400	28450	28400	72
297	20231110	143900	654300150	28450	28450	28450	28450	30
298	20231110	143800	653446650	28450	28450	28450	28450	60
299	20231110	143700	651739650	28600	28450	28600	28450	66
300	20231110	143600	649861650	28750	28750	28750	28750	0
301	20231110	143500	649861650	28750	28450	28750	28450	154
302	20231110	143400	645449900	28450	28400	28450	28400	121
303	20231110	143300	642007500	28450	28400	28450	28400	65
304	20231110	143200	640161450	28450	28450	28450	28450	2
305	20231110	143100	640104550	28450	28450	28450	28450	91
306	20231110	143000	637515600	28450	28500	28500	28450	40
307	20231110	142900	636377050	28450	28450	28500	28450	187
308	20231110	142800	631053400	28500	28450	28500	28450	69
309	20231110	142700	629088600	28450	28450	28450	28450	85
310	20231110	142600	626670350	28450	28450	28450	28450	32
311	20231110	142500	625759950	28450	28450	28450	28450	34
312	20231110	142400	624792650	28450	28450	28450	28450	64
313	20231110	142300	622971850	28450	28500	28500	28450	23
314	20231110	142200	622316950	28450	28450	28450	28450	64
315	20231110	142100	620496150	28450	28450	28500	28450	21
316	20231110	142000	619898600	28450	28450	28450	28450	156
317	20231110	141900	615460400	28450	28500	28500	28450	217
318	20231110	141800	609286600	28450	28500	28500	28450	62
319	20231110	141700	607519900	28450	28450	28450	28450	36
320	20231110	141600	606495700	28450	28450	28450	28450	31
321	20231110	141500	605613750	28450	28500	28500	28450	69
322	20231110	141400	603647550	28500	28550	28550	28500	46
323	20231110	141300	602335950	28600	28600	28600	28600	74
324	20231110	141200	600219550	28600	28600	28600	28600	40
325	20231110	141100	599075550	28600	28600	28600	28600	66
326	20231110	141000	597187950	28600	28600	28600	28600	30
327	20231110	140900	596329950	28600	28650	28650	28600	35
328	20231110	140800	595328850	28600	28600	28600	28600	8
329	20231110	140700	595100050	28850	28850	28850	28850	6
330	20231110	140600	594926950	28850	28850	28850	28850	17
331	20231110	140500	594436500	28900	28550	28900	28550	184
332	20231110	140400	589147150	28550	28550	28550	28550	1
333	20231110	140300	589118600	28550	28600	28600	28550	6
334	20231110	140200	588947250	28550	28550	28550	28550	112
335	20231110	140100	585749650	28550	28550	28550	28550	50
336	20231110	140000	584322150	28500	28500	28500	28500	2
337	20231110	135900	584265150	28500	28550	28550	28500	7
338	20231110	135800	584065600	28500	28450	28500	28450	7
339	20231110	135700	583866400	28400	28400	28400	28400	0
340	20231110	135600	583866400	28400	28400	28400	28400	6
341	20231110	135500	583696000	28400	28500	28500	28400	1158
342	20231110	135400	550747500	28500	28550	28550	28500	40
343	20231110	135300	549607450	28500	28650	28650	28500	116
344	20231110	135200	546294950	28600	28600	28600	28600	1
345	20231110	135100	546266350	28550	28550	28550	28550	0
346	20231110	135000	546266350	28550	28550	28550	28550	1
347	20231110	134900	546237800	28550	28550	28550	28550	19
348	20231110	134800	545695350	28550	28550	28550	28550	11
349	20231110	134700	545381300	28500	28500	28500	28500	0
350	20231110	134600	545381300	28500	28500	28500	28500	0
351	20231110	134500	545381300	28500	28500	28500	28500	0
352	20231110	134400	545381300	28500	28550	28550	28500	4
353	20231110	134300	545267250	28500	28500	28500	28500	1061
354	20231110	134200	515028750	28500	28500	28500	28500	3
355	20231110	134100	514943250	28450	28450	28450	28450	0
356	20231110	134000	514943250	28450	28450	28450	28450	0
357	20231110	133900	514943250	28450	28450	28450	28450	30
358	20231110	133800	514089750	28450	28500	28700	28450	202
359	20231110	133700	508328900	28450	28450	28450	28450	1
360	20231110	133600	508300450	28450	28450	28450	28450	0
361	20231110	133500	508300450	28450	28450	28450	28450	18
362	20231110	133400	507788350	28450	28450	28450	28450	0
363	20231110	133300	507788350	28450	28450	28450	28450	1
364	20231110	133200	507759900	28450	28450	28450	28450	61
365	20231110	133100	506024450	28450	28450	28450	28450	1
366	20231110	133000	505996000	28450	28450	28450	28450	0
367	20231110	132900	505996000	28450	28450	28450	28450	1
368	20231110	132800	505967550	28450	28450	28450	28450	0
369	20231110	132700	505967550	28450	28450	28450	28450	106
370	20231110	132600	502951850	28450	28450	28450	28450	1
371	20231110	132500	502923400	28450	28450	28450	28450	0
372	20231110	132400	502923400	28450	28450	28450	28450	1
373	20231110	132300	502894950	28500	28500	28500	28500	0
374	20231110	132200	502894950	28500	28500	28500	28500	0
375	20231110	132100	502894950	28500	28450	28500	28450	3
376	20231110	132000	502809550	28550	28550	28550	28450	41
377	20231110	131900	501639400	28450	28450	28450	28450	5
378	20231110	131800	501497150	28450	28450	28450	28450	0
379	20231110	131700	501497150	28450	28450	28450	28450	5
380	20231110	131600	501354900	28450	28450	28450	28450	5
381	20231110	131500	501212650	28500	28500	28500	28500	10
382	20231110	131400	500927650	28550	28550	28550	28400	57
383	20231110	131300	499301050	28550	28450	28550	28450	52
384	20231110	131200	497820300	28350	28350	28350	28350	5
385	20231110	131100	497678550	28350	28350	28350	28350	5
386	20231110	131000	497536800	28350	28350	28350	28350	5
387	20231110	130900	497395050	28400	28400	28400	28400	101
388	20231110	130800	494526650	28400	28400	28400	28400	0
389	20231110	130700	494526650	28400	28400	28400	28350	407
390	20231110	130600	482972400	28400	28400	28400	28400	0
391	20231110	130500	482972400	28400	28400	28400	28400	140
392	20231110	130400	478996400	28400	28400	28400	28400	1
393	20231110	130300	478968000	28400	28400	28550	28400	11
394	20231110	130200	478654550	28400	28450	28450	28400	216
395	20231110	130100	472509550	28450	28450	28450	28450	1
396	20231110	130000	472481100	28450	28450	28450	28450	15
397	20231110	125900	472054350	28450	28450	28450	28450	0
398	20231110	125800	472054350	28450	28450	28450	28450	0
399	20231110	125700	472054350	28450	28450	28450	28450	0
400	20231110	125600	472054350	28450	28450	28450	28450	100
401	20231110	125500	469209350	28450	28450	28450	28450	5
402	20231110	125400	469067100	28400	28400	28450	28400	14
403	20231110	125300	468669250	28400	28400	28400	28400	5
404	20231110	125200	468527250	28400	28400	28400	28400	2
405	20231110	125100	468470450	28400	28400	28400	28400	4
406	20231110	125000	468356850	28400	28400	28400	28400	18
407	20231110	124900	467845650	28450	28450	28450	28450	7
408	20231110	124800	467646500	28400	28400	28400	28400	11
409	20231110	124700	467334100	28400	28400	28400	28400	5
410	20231110	124600	467192100	28400	28400	28400	28400	5
411	20231110	124500	467050100	28400	28400	28400	28400	1
412	20231110	124400	467021700	28400	28500	28500	28400	202
413	20231110	124300	461275450	28550	28550	28550	28550	0
414	20231110	124200	461275450	28550	28550	28550	28550	0
415	20231110	124100	461275450	28550	28550	28550	28550	1
416	20231110	124000	461246900	28500	28500	28500	28500	20
417	20231110	123900	460676900	28500	28500	28500	28500	4
418	20231110	123800	460562900	28500	28500	28500	28500	4
419	20231110	123700	460448900	28500	28500	28500	28500	6
420	20231110	123600	460277900	28500	28500	28500	28500	2
421	20231110	123500	460220900	28500	28500	28500	28500	4
422	20231110	123400	460106900	28500	28500	28500	28500	4
423	20231110	123300	459992900	28500	28500	28500	28500	2
424	20231110	123200	459935900	28500	28550	28550	28500	35
425	20231110	123100	458936900	28550	28600	28800	28550	224
426	20231110	123000	452533200	29000	28400	29000	28400	600
427	20231110	122900	435355750	28400	28400	28400	28400	4
428	20231110	122800	435242150	28400	28450	28450	28400	71
429	20231110	122700	433222300	28450	28450	28450	28450	4
430	20231110	122600	433108500	28450	28500	28500	28450	134
431	20231110	122500	429296150	28500	28450	28500	28450	14
432	20231110	122400	428897350	28450	28450	28450	28450	54
433	20231110	122300	427361050	28450	28450	28450	28450	3
434	20231110	122200	427275700	28450	28450	28450	28450	4
435	20231110	122100	427161900	28450	28450	28450	28450	5
436	20231110	122000	427019650	28450	28450	28450	28450	4
437	20231110	121900	426905850	28450	28450	28450	28450	3
438	20231110	121800	426820500	28500	28500	28500	28500	80
439	20231110	121700	424540500	28550	28500	28550	28500	6
440	20231110	121600	424369450	28500	28500	28500	28500	2
441	20231110	121500	424312450	28500	28500	28550	28500	24
442	20231110	121400	423628200	28500	28500	28500	28500	6
443	20231110	121300	423457200	28500	28500	28500	28500	0
444	20231110	121200	423457200	28500	28500	28500	28500	0
445	20231110	121100	423457200	28500	28500	28500	28500	0
446	20231110	121000	423457200	28500	28500	28500	28500	0
447	20231110	120900	423457200	28500	28500	28500	28500	4
448	20231110	120800	423343200	28500	28500	28500	28500	12
449	20231110	120700	423001200	28550	28500	28550	28500	14
450	20231110	120600	422601700	28500	28550	28550	28500	14
451	20231110	120500	422202200	28500	28500	28550	28500	5
452	20231110	120400	422059650	28500	28500	28500	28500	4
453	20231110	120300	421945650	28500	28500	28500	28500	39
454	20231110	120200	420834150	28550	28500	28550	28500	6
455	20231110	120100	420663100	28500	28550	28550	28500	73
456	20231110	120000	418582550	28500	28500	28500	28500	68
457	20231110	115900	416644550	28500	28550	28550	28500	143
458	20231110	115800	412562050	28550	28550	28550	28550	15
459	20231110	115700	412133800	28550	28550	28550	28550	42
460	20231110	115600	410934700	28550	28600	28600	28550	4
461	20231110	115500	410820400	28550	28550	28550	28550	4
462	20231110	115400	410706200	28550	28550	28550	28550	14
463	20231110	115300	410306500	28550	28700	28700	28550	48
464	20231110	115200	408934250	28700	28600	28700	28550	93
465	20231110	115100	406274450	28550	28550	28550	28550	4
466	20231110	115000	406160250	28550	28550	28550	28550	4
467	20231110	114900	406046050	28550	28550	28550	28550	4
468	20231110	114800	405931850	28550	28550	28600	28550	7
469	20231110	114700	405731950	28550	28550	28550	28550	4
470	20231110	114600	405617750	28550	28550	28550	28550	2
471	20231110	114500	405560650	28550	28550	28550	28550	7
472	20231110	114400	405360800	28550	28600	28600	28550	6
473	20231110	114300	405189450	28550	28550	28550	28550	25
474	20231110	114200	404475700	28550	28550	28550	28550	5
475	20231110	114100	404332950	28550	28550	28600	28550	118
476	20231110	114000	400961900	28550	28600	28600	28550	44
477	20231110	113900	399705300	28600	28600	28650	28600	6
478	20231110	113800	399533600	28600	28600	28600	28600	5
479	20231110	113700	399390600	28600	28650	28650	28600	11
480	20231110	113600	399075950	28600	28600	28600	28600	105
481	20231110	113500	396072950	28650	28650	28750	28600	420
482	20231110	113400	384028700	28650	28750	28750	28650	167
483	20231110	113300	379235400	28800	28850	28850	28800	174
484	20231110	113200	374222000	28850	28850	28850	28850	4
485	20231110	113100	374106600	28850	28850	28850	28850	1
486	20231110	113000	374077750	28950	28900	29050	28850	348
487	20231110	112900	363994600	28900	28900	28900	28850	187
488	20231110	112800	358592500	28900	28800	28900	28800	48
489	20231110	112700	357208000	28750	28700	28750	28700	218
490	20231110	112600	350951200	28700	28650	28700	28650	154
491	20231110	112500	346536600	28600	28650	28650	28600	53
492	20231110	112400	345018400	28550	28550	28550	28550	5
493	20231110	112300	344875650	28550	28550	28550	28550	5
494	20231110	112200	344732900	28550	28550	28550	28550	3
495	20231110	112100	344647250	28550	28550	28550	28550	3
496	20231110	112000	344561600	28500	28650	28650	28500	101
497	20231110	111900	341668100	28500	28550	28550	28500	23
498	20231110	111800	341011600	28550	28550	28550	28550	3
499	20231110	111700	340925950	28550	28550	28550	28550	15
500	20231110	111600	340497700	28550	28650	28650	28550	45
501	20231110	111500	339208850	28650	28450	28650	28450	75
502	20231110	111400	337067100	28450	28500	28500	28450	4
503	20231110	111300	336953250	28450	28450	28450	28450	6
504	20231110	111200	336782550	28450	28450	28450	28450	2
505	20231110	111100	336725650	28450	28550	28550	28450	4
506	20231110	111000	336611750	28450	28450	28500	28450	9
507	20231110	110900	336355500	28450	28450	28450	28450	3
508	20231110	110800	336270150	28450	28550	28550	28450	4
509	20231110	110700	336156150	28500	28500	28500	28500	3
510	20231110	110600	336070650	28550	28550	28550	28550	1
511	20231110	110500	336042100	28500	28600	28600	28500	43
512	20231110	110400	334816500	28600	28600	28600	28600	131
513	20231110	110300	331069900	28600	28600	28600	28600	200
514	20231110	110200	325349900	28500	28500	28500	28500	311
515	20231110	110100	316486400	28500	28500	28500	28500	2
516	20231110	110000	316429400	28550	28550	28550	28550	56
517	20231110	105900	314830600	28500	28500	28500	28500	0
518	20231110	105800	314830600	28500	28500	28500	28500	0
519	20231110	105700	314830600	28500	28500	28500	28500	0
520	20231110	105600	314830600	28500	28500	28500	28500	220
521	20231110	105500	308560600	28450	28500	28500	28450	6
522	20231110	105400	308389800	28400	28400	28400	28400	5
523	20231110	105300	308247800	28400	28400	28400	28400	9
524	20231110	105200	307992200	28350	28350	28350	28350	9
525	20231110	105100	307737050	28400	28350	28400	28350	338
526	20231110	105000	298143950	28400	28400	28400	28400	38
527	20231110	104900	297064750	28350	28350	28350	28350	0
528	20231110	104800	297064750	28350	28350	28350	28350	7
529	20231110	104700	296866300	28350	28350	28350	28350	4
530	20231110	104600	296752900	28400	28350	28400	28350	43
531	20231110	104500	295532350	28350	28350	28350	28350	0
532	20231110	104400	295532350	28350	28350	28350	28350	163
533	20231110	104300	290911300	28350	28350	28350	28300	36
534	20231110	104200	289890750	28300	28300	28300	28300	103
535	20231110	104100	286975850	28300	28250	28400	28250	269
536	20231110	104000	279368050	28250	28250	28250	28250	314
537	20231110	103900	270497550	28250	28300	28300	28250	1029
538	20231110	103800	241379050	28300	28350	28350	28300	836
539	20231110	103700	217679650	28350	28350	28350	28350	0
540	20231110	103600	217679650	28350	28350	28350	28350	1
541	20231110	103500	217651300	28350	28350	28350	28350	0
542	20231110	103400	217651300	28350	28400	28400	28350	101
543	20231110	103300	214787900	28350	28350	28350	28350	1
544	20231110	103200	214759550	28350	28400	28400	28350	66
545	20231110	103100	212888400	28400	28400	28400	28400	0
546	20231110	103000	212888400	28400	28400	28400	28400	0
547	20231110	102900	212888400	28400	28350	28400	28350	2
548	20231110	102800	212831650	28350	28350	28350	28350	2
549	20231110	102700	212774950	28350	28350	28350	28350	4
550	20231110	102600	212661550	28350	28350	28350	28350	4
551	20231110	102500	212548150	28350	28350	28350	28350	4
552	20231110	102400	212434750	28350	28350	28350	28350	2
553	20231110	102300	212378050	28350	28350	28350	28350	4
554	20231110	102200	212264650	28350	28350	28350	28350	144
555	20231110	102100	208182250	28350	28350	28350	28350	4
556	20231110	102000	208068850	28400	28350	28400	28350	239
557	20231110	101900	201293150	28350	28350	28350	28350	2
558	20231110	101800	201236450	28350	28350	28350	28350	4
559	20231110	101700	201123050	28350	28350	28350	28350	4
560	20231110	101600	201009650	28400	28350	28400	28350	315
561	20231110	101500	192063850	28400	28350	28400	28350	69
562	20231110	101400	190104450	28350	28350	28350	28350	2
563	20231110	101300	190047750	28350	28300	28350	28300	13
564	20231110	101200	189679300	28300	28350	28350	28300	6
565	20231110	101100	189509400	28350	28400	28400	28350	29
566	20231110	101000	188687000	28400	28400	28400	28400	208
567	20231110	100900	182779800	28350	28350	28350	28350	34
568	20231110	100800	181815900	28350	28350	28350	28350	5
569	20231110	100700	181674150	28350	28350	28350	28350	5
570	20231110	100600	181532400	28250	28300	28300	28250	32
571	20231110	100500	180627950	28300	28300	28300	28300	1
572	20231110	100400	180599650	28350	28350	28350	28350	0
573	20231110	100300	180599650	28350	28350	28350	28350	0
574	20231110	100200	180599650	28350	28350	28350	28350	0
575	20231110	100100	180599650	28350	28350	28350	28350	3
576	20231110	100000	180514600	28350	28350	28350	28350	52
577	20231110	095900	179040400	28200	28250	28250	28200	8
578	20231110	095800	178814700	28300	28300	28300	28300	166
579	20231110	095700	174116900	28350	28350	28350	28350	3
580	20231110	095600	174031850	28300	28300	28300	28300	0
581	20231110	095500	174031850	28300	28300	28300	28300	0
582	20231110	095400	174031850	28300	28300	28300	28300	76
583	20231110	095300	171881050	28200	28250	28250	28200	27
584	20231110	095200	171118500	28250	28250	28250	28250	142
585	20231110	095100	167107000	28200	28200	28200	28200	41
586	20231110	095000	165950800	28150	28200	28200	28150	21
587	20231110	094900	165359100	28200	28200	28200	28200	1
588	20231110	094800	165330900	28200	28200	28200	28200	0
589	20231110	094700	165330900	28200	28200	28200	28200	9
590	20231110	094600	165077100	28200	28200	28200	28200	11
591	20231110	094500	164766900	28150	28150	28150	28150	141
592	20231110	094400	160797750	28150	28150	28150	28150	1
593	20231110	094300	160769600	28150	28150	28150	28150	5
594	20231110	094200	160628850	28100	28100	28100	28100	33
595	20231110	094100	159701550	28050	28100	28100	28050	5
596	20231110	094000	159561250	28050	28050	28050	28050	86
597	20231110	093900	157148950	28050	28100	28100	28050	279
598	20231110	093800	149321450	28100	28100	28100	28100	0
599	20231110	093700	149321450	28100	28150	28150	28100	449
600	20231110	093600	136696450	28150	28200	28200	28150	26
601	20231110	093500	135963500	28200	28200	28200	28200	1
602	20231110	093400	135935300	28200	28200	28200	28200	2
603	20231110	093300	135878900	28200	28200	28200	28200	34
604	20231110	093200	134920100	28200	28150	28200	28150	55
605	20231110	093100	133371700	28100	28150	28200	28100	18
606	20231110	093000	132864900	28150	28150	28150	28150	45
607	20231110	092900	131598150	28200	28150	28200	28150	159
608	20231110	092800	127122250	28150	28150	28150	28150	17
609	20231110	092700	126643700	28150	28150	28150	28150	36
610	20231110	092600	125630300	28150	28150	28150	28150	0
611	20231110	092500	125630300	28150	28200	28200	28150	634
612	20231110	092400	107753650	28250	28250	28250	28250	2
613	20231110	092300	107697150	28200	28250	28250	28200	64
614	20231110	092200	105891850	28200	28250	28250	28200	67
615	20231110	092100	103999400	28200	28200	28250	28200	20
616	20231110	092000	103435350	28250	28250	28250	28250	1
617	20231110	091900	103407100	28300	28250	28300	28250	18
618	20231110	091800	102898250	28250	28300	28300	28250	233
619	20231110	091700	96311350	28350	28350	28350	28350	307
620	20231110	091600	87607900	28350	28350	28350	28350	40
621	20231110	091500	86473900	28350	28350	28350	28350	5
622	20231110	091400	86332150	28350	28350	28350	28350	0
623	20231110	091300	86332150	28350	28350	28350	28350	29
624	20231110	091200	85510000	28350	28350	28450	28350	18
625	20231110	091100	84999200	28400	28400	28400	28400	129
626	20231110	091000	81335600	28350	28350	28400	28250	476
627	20231110	090900	67836200	28350	28400	28400	28300	88
628	20231110	090800	65339800	28300	28350	28350	28300	132
629	20231110	090700	61598650	28400	28400	28400	28400	66
630	20231110	090600	59724250	28400	28400	28400	28400	158
631	20231110	090500	55237050	28350	28400	28400	28350	44
632	20231110	090400	53987650	28400	28250	28400	28150	775
633	20231110	090300	32005700	28250	28300	28300	28250	223
634	20231110	090200	25704800	28300	28300	28300	28300	0
635	20231110	090100	25704800	28300	28500	28500	28300	159
636	20231110	090000	21199100	28500	28600	28600	28500	617