KissMeData/009240/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	185200	1214686550	50400	50400	50400	50400	2486
3	20231102	185100	1214686550	50400	50400	50400	50400	0
4	20231102	185000	1214686550	50400	50400	50400	50400	0
5	20231102	184900	1214686550	50400	50400	50400	50400	0
6	20231102	184800	1214686550	50400	50400	50400	50400	0
7	20231102	184700	1214686550	50400	50400	50400	50400	0
8	20231102	184600	1214686550	50400	50400	50400	50400	0
9	20231102	184500	1214686550	50400	50400	50400	50400	0
10	20231102	184400	1214686550	50400	50400	50400	50400	0
11	20231102	184300	1214686550	50400	50400	50400	50400	0
12	20231102	184200	1214686550	50400	50400	50400	50400	0
13	20231102	184100	1214686550	50400	50400	50400	50400	0
14	20231102	184000	1214686550	50400	50400	50400	50400	0
15	20231102	183900	1214686550	50400	50400	50400	50400	0
16	20231102	183800	1214686550	50400	50400	50400	50400	0
17	20231102	183700	1214686550	50400	50400	50400	50400	0
18	20231102	183600	1214686550	50400	50400	50400	50400	0
19	20231102	183500	1214686550	50400	50400	50400	50400	0
20	20231102	183400	1214686550	50400	50400	50400	50400	0
21	20231102	183300	1214686550	50400	50400	50400	50400	0
22	20231102	183200	1214686550	50400	50400	50400	50400	0
23	20231102	183100	1214686550	50400	50400	50400	50400	0
24	20231102	183000	1214686550	50400	50400	50400	50400	0
25	20231102	182900	1214686550	50400	50400	50400	50400	0
26	20231102	182800	1214686550	50400	50400	50400	50400	0
27	20231102	182700	1214686550	50400	50400	50400	50400	0
28	20231102	182600	1214686550	50400	50400	50400	50400	0
29	20231102	182500	1214686550	50400	50400	50400	50400	0
30	20231102	182400	1214686550	50400	50400	50400	50400	0
31	20231102	182300	1214686550	50400	50400	50400	50400	0
32	20231102	182200	1214686550	50400	50400	50400	50400	2486
33	20231102	182100	1214686550	50400	50400	50400	50400	0
34	20231102	182000	1214686550	50400	50400	50400	50400	0
35	20231102	181900	1214686550	50400	50400	50400	50400	0
36	20231102	181800	1214686550	50400	50400	50400	50400	0
37	20231102	181700	1214686550	50400	50400	50400	50400	0
38	20231102	181600	1214686550	50400	50400	50400	50400	0
39	20231102	181500	1214686550	50400	50400	50400	50400	0
40	20231102	181400	1214686550	50400	50400	50400	50400	0
41	20231102	181300	1214686550	50400	50400	50400	50400	0
42	20231102	181200	1214686550	50400	50400	50400	50400	0
43	20231102	181100	1214686550	50400	50400	50400	50400	0
44	20231102	181000	1214686550	50400	50400	50400	50400	0
45	20231102	180900	1214686550	50400	50400	50400	50400	0
46	20231102	180800	1214686550	50400	50400	50400	50400	0
47	20231102	180700	1214686550	50400	50400	50400	50400	0
48	20231102	180600	1214686550	50400	50400	50400	50400	0
49	20231102	180500	1214686550	50400	50400	50400	50400	0
50	20231102	180400	1214686550	50400	50400	50400	50400	0
51	20231102	180300	1214686550	50400	50400	50400	50400	0
52	20231102	180200	1214686550	50400	50400	50400	50400	0
53	20231102	180100	1214686550	50400	50400	50400	50400	0
54	20231102	180000	1214686550	50400	50400	50400	50400	0
55	20231102	175900	1214686550	50400	50400	50400	50400	0
56	20231102	175800	1214686550	50400	50400	50400	50400	0
57	20231102	175700	1214686550	50400	50400	50400	50400	0
58	20231102	175600	1214686550	50400	50400	50400	50400	0
59	20231102	175500	1214686550	50400	50400	50400	50400	0
60	20231102	175400	1214686550	50400	50400	50400	50400	0
61	20231102	175300	1214686550	50400	50400	50400	50400	0
62	20231102	175200	1214686550	50400	50400	50400	50400	2486
63	20231102	175100	1214686550	50400	50400	50400	50400	0
64	20231102	175000	1214686550	50400	50400	50400	50400	0
65	20231102	174900	1214686550	50400	50400	50400	50400	0
66	20231102	174800	1214686550	50400	50400	50400	50400	0
67	20231102	174700	1214686550	50400	50400	50400	50400	0
68	20231102	174600	1214686550	50400	50400	50400	50400	0
69	20231102	174500	1214686550	50400	50400	50400	50400	0
70	20231102	174400	1214686550	50400	50400	50400	50400	0
71	20231102	174300	1214686550	50400	50400	50400	50400	0
72	20231102	174200	1214686550	50400	50400	50400	50400	0
73	20231102	174100	1214686550	50400	50400	50400	50400	0
74	20231102	174000	1214686550	50400	50400	50400	50400	0
75	20231102	173900	1214686550	50400	50400	50400	50400	0
76	20231102	173800	1214686550	50400	50400	50400	50400	0
77	20231102	173700	1214686550	50400	50400	50400	50400	0
78	20231102	173600	1214686550	50400	50400	50400	50400	0
79	20231102	173500	1214686550	50400	50400	50400	50400	0
80	20231102	173400	1214686550	50400	50400	50400	50400	0
81	20231102	173300	1214686550	50400	50400	50400	50400	0
82	20231102	173200	1214686550	50400	50400	50400	50400	0
83	20231102	173100	1214686550	50400	50400	50400	50400	0
84	20231102	173000	1214686550	50400	50400	50400	50400	0
85	20231102	172900	1214686550	50400	50400	50400	50400	0
86	20231102	172800	1214686550	50400	50400	50400	50400	0
87	20231102	172700	1214686550	50400	50400	50400	50400	0
88	20231102	172600	1214686550	50400	50400	50400	50400	0
89	20231102	172500	1214686550	50400	50400	50400	50400	0
90	20231102	172400	1214686550	50400	50400	50400	50400	0
91	20231102	172300	1214686550	50400	50400	50400	50400	0
92	20231102	172200	1214686550	50400	50400	50400	50400	2486
93	20231102	172100	1214686550	50400	50400	50400	50400	0
94	20231102	172000	1214686550	50400	50400	50400	50400	0
95	20231102	171900	1214686550	50400	50400	50400	50400	0
96	20231102	171800	1214686550	50400	50400	50400	50400	0
97	20231102	171700	1214686550	50400	50400	50400	50400	0
98	20231102	171600	1214686550	50400	50400	50400	50400	0
99	20231102	171500	1214686550	50400	50400	50400	50400	0
100	20231102	171400	1214686550	50400	50400	50400	50400	0
101	20231102	171300	1214686550	50400	50400	50400	50400	0
102	20231102	171200	1214686550	50400	50400	50400	50400	0
103	20231102	171100	1214686550	50400	50400	50400	50400	0
104	20231102	171000	1214686550	50400	50400	50400	50400	0
105	20231102	170900	1214686550	50400	50400	50400	50400	0
106	20231102	170800	1214686550	50400	50400	50400	50400	0
107	20231102	170700	1214686550	50400	50400	50400	50400	0
108	20231102	170600	1214686550	50400	50400	50400	50400	0
109	20231102	170500	1214686550	50400	50400	50400	50400	0
110	20231102	170400	1214686550	50400	50400	50400	50400	0
111	20231102	170300	1214686550	50400	50400	50400	50400	0
112	20231102	170200	1214686550	50400	50400	50400	50400	0
113	20231102	170100	1214686550	50400	50400	50400	50400	0
114	20231102	170000	1214686550	50400	50400	50400	50400	0
115	20231102	165900	1214686550	50400	50400	50400	50400	0
116	20231102	165800	1214686550	50400	50400	50400	50400	0
117	20231102	165700	1214686550	50400	50400	50400	50400	0
118	20231102	165600	1214686550	50400	50400	50400	50400	0
119	20231102	165500	1214686550	50400	50400	50400	50400	0
120	20231102	165400	1214686550	50400	50400	50400	50400	0
121	20231102	165300	1214686550	50400	50400	50400	50400	0
122	20231102	165200	1214686550	50400	50400	50400	50400	2486
123	20231102	165100	1214686550	50400	50400	50400	50400	0
124	20231102	165000	1214686550	50400	50400	50400	50400	0
125	20231102	164900	1214686550	50400	50400	50400	50400	0
126	20231102	164800	1214686550	50400	50400	50400	50400	0
127	20231102	164700	1214686550	50400	50400	50400	50400	0
128	20231102	164600	1214686550	50400	50400	50400	50400	0
129	20231102	164500	1214686550	50400	50400	50400	50400	0
130	20231102	164400	1214686550	50400	50400	50400	50400	0
131	20231102	164300	1214686550	50400	50400	50400	50400	0
132	20231102	164200	1214686550	50400	50400	50400	50400	0
133	20231102	164100	1214686550	50400	50400	50400	50400	0
134	20231102	164000	1214686550	50400	50400	50400	50400	0
135	20231102	163900	1214686550	50400	50400	50400	50400	0
136	20231102	163800	1214686550	50400	50400	50400	50400	0
137	20231102	163700	1214686550	50400	50400	50400	50400	0
138	20231102	163600	1214686550	50400	50400	50400	50400	0
139	20231102	163500	1214686550	50400	50400	50400	50400	0
140	20231102	163400	1214686550	50400	50400	50400	50400	0
141	20231102	163300	1214686550	50400	50400	50400	50400	0
142	20231102	163200	1214686550	50400	50400	50400	50400	0
143	20231102	163100	1214686550	50400	50400	50400	50400	0
144	20231102	163000	1214686550	50400	50400	50400	50400	0
145	20231102	162900	1214686550	50400	50400	50400	50400	0
146	20231102	162800	1214686550	50400	50400	50400	50400	0
147	20231102	162700	1214686550	50400	50400	50400	50400	0
148	20231102	162600	1214686550	50400	50400	50400	50400	0
149	20231102	162500	1214686550	50400	50400	50400	50400	0
150	20231102	162400	1214686550	50400	50400	50400	50400	0
151	20231102	162300	1214686550	50400	50400	50400	50400	0
152	20231102	162200	1214686550	50400	50400	50400	50400	2486
153	20231102	162100	1214686550	50400	50400	50400	50400	0
154	20231102	162000	1214686550	50400	50400	50400	50400	0
155	20231102	161900	1214686550	50400	50400	50400	50400	0
156	20231102	161800	1214686550	50400	50400	50400	50400	0
157	20231102	161700	1214686550	50400	50400	50400	50400	0
158	20231102	161600	1214686550	50400	50400	50400	50400	0
159	20231102	161500	1214686550	50400	50400	50400	50400	0
160	20231102	161400	1214686550	50400	50400	50400	50400	0
161	20231102	161300	1214686550	50400	50400	50400	50400	0
162	20231102	161200	1214686550	50400	50400	50400	50400	0
163	20231102	161100	1214686550	50400	50400	50400	50400	0
164	20231102	161000	1214686550	50400	50400	50400	50400	0
165	20231102	160900	1214686550	50400	50400	50400	50400	0
166	20231102	160800	1214686550	50400	50400	50400	50400	0
167	20231102	160700	1214686550	50400	50400	50400	50400	0
168	20231102	160600	1214686550	50400	50400	50400	50400	0
169	20231102	160500	1214686550	50400	50400	50400	50400	0
170	20231102	160400	1214686550	50400	50400	50400	50400	0
171	20231102	160300	1214686550	50400	50400	50400	50400	0
172	20231102	160200	1214686550	50400	50400	50400	50400	0
173	20231102	160100	1214686550	50400	50400	50400	50400	0
174	20231102	160000	1214686550	50400	50400	50400	50400	0
175	20231102	155900	1214686550	50400	50400	50400	50400	0
176	20231102	155800	1214686550	50400	50400	50400	50400	0
177	20231102	155700	1214686550	50400	50400	50400	50400	0
178	20231102	155600	1214686550	50400	50400	50400	50400	0
179	20231102	155500	1214686550	50400	50400	50400	50400	0
180	20231102	155400	1214686550	50400	50400	50400	50400	0
181	20231102	155300	1214686550	50400	50400	50400	50400	0
182	20231102	155200	1214686550	50400	50400	50400	50400	2486
183	20231102	155100	1214686550	50400	50400	50400	50400	0
184	20231102	155000	1214686550	50400	50400	50400	50400	0
185	20231102	154900	1214686550	50400	50400	50400	50400	0
186	20231102	154800	1214686550	50400	50400	50400	50400	0
187	20231102	154700	1214686550	50400	50400	50400	50400	0
188	20231102	154600	1214686550	50400	50400	50400	50400	0
189	20231102	154500	1214686550	50400	50400	50400	50400	0
190	20231102	154400	1214686550	50400	50400	50400	50400	0
191	20231102	154300	1214686550	50400	50400	50400	50400	0
192	20231102	154200	1214686550	50400	50400	50400	50400	0
193	20231102	154100	1214686550	50400	50400	50400	50400	0
194	20231102	154000	1214686550	50400	50400	50400	50400	0
195	20231102	153900	1214686550	50400	50400	50400	50400	0
196	20231102	153800	1214686550	50400	50400	50400	50400	0
197	20231102	153700	1214686550	50400	50400	50400	50400	0
198	20231102	153600	1214686550	50400	50400	50400	50400	0
199	20231102	153500	1214686550	50400	50400	50400	50400	0
200	20231102	153400	1214686550	50400	50400	50400	50400	0
201	20231102	153300	1214686550	50400	50400	50400	50400	0
202	20231102	153200	1214686550	50400	50400	50400	50400	0
203	20231102	153100	1214686550	50400	50400	50400	50400	0
204	20231102	153000	1214686550	50400	50400	50400	50400	2486
205	20231102	152900	1089392150	50600	50600	50600	50600	0
206	20231102	152800	1089392150	50600	50600	50600	50600	0
207	20231102	152700	1089392150	50600	50600	50600	50600	0
208	20231102	152600	1089392150	50600	50600	50600	50600	0
209	20231102	152500	1089392150	50600	50600	50600	50600	0
210	20231102	152400	1089392150	50600	50600	50600	50600	0
211	20231102	152300	1089392150	50600	50600	50600	50600	0
212	20231102	152200	1089392150	50600	50600	50600	50600	0
213	20231102	152100	1089392150	50600	50600	50600	50600	0
214	20231102	152000	1089392150	50600	50600	50600	50600	0
215	20231102	151900	1089392150	50600	50500	50700	50500	48
216	20231102	151800	1086965550	50600	50600	50800	50600	76
217	20231102	151700	1083119350	50600	50600	50700	50600	26
218	20231102	151600	1081803350	50900	50700	50900	50700	22
219	20231102	151500	1080685750	50700	50700	50700	50700	34
220	20231102	151400	1078961950	50900	50500	50900	50500	218
221	20231102	151300	1067909350	50600	50600	50600	50600	15
222	20231102	151200	1067150350	50600	50500	50600	50500	32
223	20231102	151100	1065531250	50500	50500	50500	50500	0
224	20231102	151000	1065531250	50500	50600	50600	50500	19
225	20231102	150900	1064571550	50500	50500	50500	50500	0
226	20231102	150800	1064571550	50500	50400	50500	50400	128
227	20231102	150700	1058107650	50400	50500	50500	50400	13
228	20231102	150600	1057452250	50500	50500	50500	50500	250
229	20231102	150500	1044827250	50600	50600	50600	50600	10
230	20231102	150400	1044321250	50600	50600	50700	50600	8
231	20231102	150300	1043916350	50700	50700	50700	50700	0
232	20231102	150200	1043916350	50700	50700	50700	50700	0
233	20231102	150100	1043916350	50700	50700	50700	50700	0
234	20231102	150000	1043916350	50700	50600	50700	50600	10
235	20231102	145900	1043409450	50600	50600	50600	50600	40
236	20231102	145800	1041385450	50400	50600	50600	50400	120
237	20231102	145700	1035336750	50400	50400	50400	50400	84
238	20231102	145600	1031103150	50500	50500	50500	50400	189
239	20231102	145500	1021558750	50600	50500	50600	50500	22
240	20231102	145400	1020447650	50800	50800	50800	50800	0
241	20231102	145300	1020447650	50800	50800	50800	50800	0
242	20231102	145200	1020447650	50800	50800	50800	50800	57
243	20231102	145100	1017552050	50800	50800	50800	50800	1
244	20231102	145000	1017501250	50800	50800	50800	50800	0
245	20231102	144900	1017501250	50800	50800	50800	50800	53
246	20231102	144800	1014808850	50700	50700	50700	50700	56
247	20231102	144700	1011969650	50800	50800	50800	50800	1
248	20231102	144600	1011918850	50800	50800	50800	50800	0
249	20231102	144500	1011918850	50800	50700	50800	50700	55
250	20231102	144400	1009130250	50600	50600	50600	50600	1
251	20231102	144300	1009079650	50800	50800	50800	50800	0
252	20231102	144200	1009079650	50800	50800	50800	50800	0
253	20231102	144100	1009079650	50800	50700	50800	50700	84
254	20231102	144000	1004815850	50500	50500	50500	50500	1
255	20231102	143900	1004765350	50800	50800	50800	50800	1
256	20231102	143800	1004714550	50700	50700	50700	50700	50
257	20231102	143700	1002179550	50700	50500	50700	50500	14
258	20231102	143600	1001472350	50400	50400	50400	50400	1
259	20231102	143500	1001421950	50600	50600	50600	50600	33
260	20231102	143400	999752150	50600	50700	50700	50400	86
261	20231102	143300	995400650	50800	50800	50800	50800	0
262	20231102	143200	995400650	50800	50700	50800	50700	29
263	20231102	143100	993930250	50700	50700	50700	50700	0
264	20231102	143000	993930250	50700	50800	50900	50700	75
265	20231102	142900	990116050	50800	50900	50900	50800	2
266	20231102	142800	990014350	50900	50700	50900	50700	43
267	20231102	142700	987829950	50700	50700	50700	50700	86
268	20231102	142600	983469750	50700	50700	50700	50700	5
269	20231102	142500	983216250	50700	50700	50700	50700	6
270	20231102	142400	982912050	50700	50700	50700	50700	5
271	20231102	142300	982658550	50700	50700	50700	50700	58
272	20231102	142200	979717950	50700	50700	50700	50700	0
273	20231102	142100	979717950	50700	50700	50700	50700	15
274	20231102	142000	978957450	50700	50800	50800	50600	41
275	20231102	141900	976878750	50800	50800	50800	50800	50
276	20231102	141800	974338750	50700	50700	50700	50700	1
277	20231102	141700	974288050	50800	50800	50800	50800	5
278	20231102	141600	974034050	50700	50700	50800	50700	122
279	20231102	141500	967843650	50700	50700	50700	50700	0
280	20231102	141400	967843650	50700	50700	50800	50700	46
281	20231102	141300	965511350	50700	50700	50700	50700	6
282	20231102	141200	965207150	50700	50700	50700	50600	66
283	20231102	141100	961861450	50700	50700	50700	50700	69
284	20231102	141000	958363150	50700	50700	50700	50700	1
285	20231102	140900	958312450	50700	50800	50800	50700	56
286	20231102	140800	955468250	50700	50700	50700	50700	1
287	20231102	140700	955417550	50800	50700	50800	50700	36
288	20231102	140600	953592250	50700	50700	50700	50700	3
289	20231102	140500	953440150	50700	50700	50700	50700	57
290	20231102	140400	950550250	50700	50700	50700	50700	0
291	20231102	140300	950550250	50700	50700	50700	50700	6
292	20231102	140200	950246050	50700	50700	50800	50700	120
293	20231102	140100	944158650	50700	50700	50700	50700	50
294	20231102	140000	941623650	50700	50600	50700	50500	37
295	20231102	135900	939750750	50600	50600	50600	50600	6
296	20231102	135800	939447150	50500	50500	50500	50500	21
297	20231102	135700	938386650	50400	50400	50400	50400	51
298	20231102	135600	935816250	50300	50500	50500	50300	110
299	20231102	135500	930264050	50500	50600	50600	50500	21
300	20231102	135400	929202950	50600	50600	50600	50600	50
301	20231102	135300	926672950	50600	50600	50600	50600	7
302	20231102	135200	926318750	50600	50600	50600	50600	7
303	20231102	135100	925964550	50500	50800	50800	50500	24
304	20231102	135000	924750650	50700	50600	50700	50600	61
305	20231102	134900	921658050	50700	50700	50700	50700	28
306	20231102	134800	920238450	50700	50600	50700	50600	7
307	20231102	134700	919883650	50800	50800	50800	50800	50
308	20231102	134600	917343650	50700	50800	50800	50600	163
309	20231102	134500	909079550	50800	50800	50800	50800	12
310	20231102	134400	908469950	50800	50700	50800	50700	36
311	20231102	134300	906641650	50900	50900	50900	50900	50
312	20231102	134200	904096650	50800	50800	50800	50800	6
313	20231102	134100	903791850	50800	50800	50800	50800	5
314	20231102	134000	903537850	50800	50800	50800	50800	13
315	20231102	133900	902877450	50900	50800	50900	50800	70
316	20231102	133800	899316450	50900	50900	50900	50900	5
317	20231102	133700	899061950	50900	50900	50900	50900	7
318	20231102	133600	898705650	50800	50900	50900	50800	61
319	20231102	133500	895601750	50900	50900	50900	50900	0
320	20231102	133400	895601750	50900	50900	50900	50900	6
321	20231102	133300	895296350	50800	50800	50800	50800	6
322	20231102	133200	894991550	50900	50900	50900	50900	50
323	20231102	133100	892446550	50800	50800	50800	50800	152
324	20231102	133000	884724950	50900	50900	50900	50900	6
325	20231102	132900	884419550	50900	50900	50900	50900	50
326	20231102	132800	881874550	50900	50900	50900	50900	5
327	20231102	132700	881620050	50900	50900	50900	50900	6
328	20231102	132600	881314650	50900	50900	50900	50900	10
329	20231102	132500	880805650	50800	50900	51000	50800	273
330	20231102	132400	866924950	51000	51000	51000	51000	6
331	20231102	132300	866618950	50900	51000	51000	50900	14
332	20231102	132200	865905850	51000	51000	51000	51000	6
333	20231102	132100	865599850	50900	51000	51000	50900	81
334	20231102	132000	861471950	51000	51000	51000	51000	5
335	20231102	131900	861216950	50900	51000	51000	50900	4
336	20231102	131800	861013250	51000	51000	51000	51000	50
337	20231102	131700	858463250	50900	50900	50900	50900	6
338	20231102	131600	858157850	50900	50900	50900	50900	5
339	20231102	131500	857903350	50900	50900	50900	50900	6
340	20231102	131400	857597950	50900	50900	50900	50900	50
341	20231102	131300	855052950	50900	50900	50900	50900	5
342	20231102	131200	854798450	50900	50900	50900	50900	16
343	20231102	131100	853984050	50900	50900	50900	50900	4
344	20231102	131000	853780450	50900	50900	50900	50900	56
345	20231102	130900	850930050	50900	50900	50900	50900	14
346	20231102	130800	850217450	51000	51000	51000	51000	5
347	20231102	130700	849962450	51000	50900	51000	50900	53
348	20231102	130600	847259650	51000	51000	51000	51000	6
349	20231102	130500	846953650	50900	50900	50900	50900	5
350	20231102	130400	846699150	50900	50900	50900	50900	31
351	20231102	130300	845121250	50900	50900	50900	50900	52
352	20231102	130200	842474450	50900	50900	50900	50900	6
353	20231102	130100	842169050	50900	50900	50900	50900	5
354	20231102	130000	841914550	50900	50900	50900	50900	0
355	20231102	125900	841914550	50900	50900	50900	50900	70
356	20231102	125800	838351550	50900	50900	50900	50900	0
357	20231102	125700	838351550	50900	50900	50900	50900	6
358	20231102	125600	838046150	51000	51000	51000	51000	50
359	20231102	125500	835496150	50900	51000	51000	50900	326
360	20231102	125400	818902250	51000	51000	51000	51000	6
361	20231102	125300	818596250	51000	51000	51000	51000	0
362	20231102	125200	818596250	51000	50900	51000	50900	58
363	20231102	125100	815638450	51000	51000	51000	51000	6
364	20231102	125000	815332450	50900	51000	51000	50900	16
365	20231102	124900	814517550	51000	51000	51000	51000	54
366	20231102	124800	811763550	50900	50900	50900	50900	0
367	20231102	124700	811763550	50900	51000	51000	50900	35
368	20231102	124600	809981350	51000	51000	51000	51000	0
369	20231102	124500	809981350	51000	50900	51000	50900	55
370	20231102	124400	807181350	50900	50900	50900	50900	6
371	20231102	124300	806875950	50900	50800	50900	50800	17
372	20231102	124200	806011850	50900	50900	50900	50900	26
373	20231102	124100	804688450	50900	50900	50900	50900	56
374	20231102	124000	801838050	50900	50900	50900	50900	5
375	20231102	123900	801583550	50900	50900	50900	50900	0
376	20231102	123800	801583550	50900	51000	51000	50900	66
377	20231102	123700	798219150	50900	50900	50900	50900	0
378	20231102	123600	798219150	50900	50900	50900	50900	6
379	20231102	123500	797913750	50900	50900	50900	50900	30
380	20231102	123400	796386750	50900	50900	50900	50900	50
381	20231102	123300	793841750	50900	50900	50900	50900	5
382	20231102	123200	793587250	50900	50900	50900	50900	6
383	20231102	123100	793281850	50900	51000	51000	50900	8
384	20231102	123000	792874550	51000	51000	51000	51000	50
385	20231102	122900	790324550	50900	50900	50900	50900	6
386	20231102	122800	790019150	50900	50800	50900	50800	12
387	20231102	122700	789409450	50900	50900	50900	50900	55
388	20231102	122600	786609950	50900	50900	50900	50900	6
389	20231102	122500	786304550	50800	51000	51000	50800	34
390	20231102	122400	784573550	51000	51000	51000	51000	0
391	20231102	122300	784573550	51000	51000	51000	51000	61
392	20231102	122200	781462550	51000	51000	51000	51000	5
393	20231102	122100	781207550	51000	51000	51000	51000	0
394	20231102	122000	781207550	51000	51000	51000	51000	6
395	20231102	121900	780901550	51000	50900	51000	50900	93
396	20231102	121800	776162850	51000	51000	51000	51000	6
397	20231102	121700	775856850	51000	51000	51000	51000	5
398	20231102	121600	775601850	51100	51100	51100	51100	50
399	20231102	121500	773046850	51000	50900	51000	50900	37
400	20231102	121400	771162950	51000	51000	51000	51000	0
401	20231102	121300	771162950	51000	51000	51000	51000	0
402	20231102	121200	771162950	51000	50900	51000	50900	56
403	20231102	121100	768307550	50900	50900	50900	50900	6
404	20231102	121000	768002150	50800	50900	50900	50800	244
405	20231102	120900	755582650	51000	51000	51000	51000	57
406	20231102	120800	752675650	51000	51000	51000	51000	6
407	20231102	120700	752369650	51000	51000	51000	51000	5
408	20231102	120600	752114650	51000	51000	51000	51000	0
409	20231102	120500	752114650	51000	51100	51100	51000	56
410	20231102	120400	749253650	51100	51200	51200	51100	8
411	20231102	120300	748844250	51100	51200	51200	51100	156
412	20231102	120200	740872250	51300	51300	51300	51300	7
413	20231102	120100	740513150	51100	51300	51300	51100	75
414	20231102	120000	736669450	51300	51300	51300	51300	10
415	20231102	115900	736156450	51300	51300	51300	51300	9
416	20231102	115800	735694750	51300	51300	51300	51300	58
417	20231102	115700	732719350	51300	51400	51400	51100	184
418	20231102	115600	723304450	51500	51400	51500	51200	14
419	20231102	115500	722586350	51500	51500	51500	51300	16
420	20231102	115400	721763450	51500	51500	51500	51300	89
421	20231102	115300	717185450	51400	51500	51500	51400	12
422	20231102	115200	716568550	51500	51500	51500	51300	10
423	20231102	115100	716053950	51500	51500	51500	51400	15
424	20231102	115000	715281650	51400	51400	51400	51300	63
425	20231102	114900	712043650	51400	51400	51400	51300	33
426	20231102	114800	710348550	51400	51400	51400	51400	8
427	20231102	114700	709937350	51300	51300	51300	51200	91
428	20231102	114600	705270550	51300	51200	51300	51200	53
429	20231102	114500	702556650	51200	51200	51200	51200	22
430	20231102	114400	701430250	51200	51200	51200	51200	7
431	20231102	114300	701071850	51200	51200	51200	51200	66
432	20231102	114200	697692650	51200	51200	51200	51200	53
433	20231102	114100	694979050	51200	51200	51200	51200	7
434	20231102	114000	694620650	51200	51500	51500	51200	270
435	20231102	113900	680789250	51400	51400	51400	51400	64
436	20231102	113800	677499650	51400	51400	51400	51400	21
437	20231102	113700	676420250	51400	51400	51400	51300	94
438	20231102	113600	671591450	51300	51300	51300	51300	162
439	20231102	113500	663280850	51300	51300	51300	51300	12
440	20231102	113400	662665250	51300	51300	51300	51300	8
441	20231102	113300	662254850	51200	51300	51300	51200	84
442	20231102	113200	657952950	51200	51200	51200	51200	73
443	20231102	113100	654215350	51200	51200	51200	51200	8
444	20231102	113000	653805750	51200	51200	51200	51200	12
445	20231102	112900	653191350	51200	51200	51200	51200	60
446	20231102	112800	650119350	51200	51200	51200	51200	9
447	20231102	112700	649658550	51200	51100	51200	51100	212
448	20231102	112600	638805050	51100	51100	51100	51100	10
449	20231102	112500	638294050	51100	51100	51100	51100	70
450	20231102	112400	634717050	51100	51100	51100	51100	13
451	20231102	112300	634052750	51100	51100	51100	51100	6
452	20231102	112200	633746150	51100	51000	51100	51000	13
453	20231102	112100	633082050	51100	51000	51100	51000	86
454	20231102	112000	628695750	51000	51000	51000	51000	6
455	20231102	111900	628389750	51000	51000	51000	51000	12
456	20231102	111800	627777750	51000	50900	51000	50900	161
457	20231102	111700	619581250	50900	50900	50900	50900	21
458	20231102	111600	618512350	50900	50800	50900	50800	7
459	20231102	111500	618156150	50900	50800	50900	50800	26
460	20231102	111400	616834350	50900	50900	50900	50900	62
461	20231102	111300	613678550	50900	50900	50900	50900	9
462	20231102	111200	613220450	50900	50900	50900	50800	36
463	20231102	111100	611390650	50900	50900	50900	50900	11
464	20231102	111000	610830750	50900	50900	50900	50900	65
465	20231102	110900	607522250	50800	50900	50900	50800	9
466	20231102	110800	607064650	50900	50900	50900	50900	12
467	20231102	110700	606453850	50900	51200	51200	50800	321
468	20231102	110600	590118650	51200	51200	51200	51200	2
469	20231102	110500	590016250	51200	51200	51200	51100	136
470	20231102	110400	583065650	51200	51100	51200	51100	52
471	20231102	110300	580407050	51100	51000	51100	51000	215
472	20231102	110200	569436850	51000	51000	51000	51000	59
473	20231102	110100	566427850	51000	51000	51000	51000	12
474	20231102	110000	565815850	51000	50900	51000	50900	67
475	20231102	105900	562399550	51000	50900	51000	50900	26
476	20231102	105800	561074750	51000	50900	51000	50900	12
477	20231102	105700	560463050	51000	50900	51000	50900	17
478	20231102	105600	559596550	51000	50900	51000	50900	66
479	20231102	105500	556230850	51000	51000	51000	50900	11
480	20231102	105400	555670150	51000	51000	51000	50900	13
481	20231102	105300	555007450	50900	51000	51000	50800	15
482	20231102	105200	554243450	50800	51000	51000	50800	63
483	20231102	105100	551031550	51000	50900	51000	50800	14
484	20231102	105000	550319150	50900	50800	51000	50800	8
485	20231102	104900	549911450	50900	50900	51000	50800	102
486	20231102	104800	544723550	50800	50800	51000	50800	35
487	20231102	104700	542941850	50900	50900	51000	50800	15
488	20231102	104600	542177650	50800	51000	51000	50800	15
489	20231102	104500	541413750	51000	50800	51000	50800	138
490	20231102	104400	534389650	50900	50800	50900	50800	10
491	20231102	104300	533880950	50900	50900	50900	50800	14
492	20231102	104200	533168650	50900	50900	50900	50800	16
493	20231102	104100	532354550	50900	50900	50900	50800	70
494	20231102	104000	528791950	50800	50900	50900	50800	6
495	20231102	103900	528486750	50900	50900	50900	50800	69
496	20231102	103800	524975150	50800	50700	50900	50700	99
497	20231102	103700	519945950	50700	50900	50900	50700	108
498	20231102	103600	514469550	50800	50800	50900	50800	16
499	20231102	103500	513655750	50800	50800	50900	50800	27
500	20231102	103400	512283550	50900	50900	50900	50700	295
501	20231102	103300	497291450	50800	50900	50900	50800	14
502	20231102	103200	496579450	50800	50900	50900	50800	12
503	20231102	103100	495968850	50900	50900	50900	50800	14
504	20231102	103000	495256650	50900	50800	50900	50800	110
505	20231102	102900	489660950	50800	50900	50900	50800	20
506	20231102	102800	488643350	50800	50800	50900	50800	27
507	20231102	102700	487269450	50900	50800	51100	50700	178
508	20231102	102600	478212150	50700	51200	51300	50700	727
509	20231102	102500	441119150	51200	51300	51300	51200	146
510	20231102	102400	433638050	51300	51100	51300	51100	229
511	20231102	102300	421916850	51200	51200	51200	51100	103
512	20231102	102200	416643450	51200	51100	51200	51100	31
513	20231102	102100	415056950	51200	51100	51200	51000	221
514	20231102	102000	403764050	51100	51000	51100	51000	306
515	20231102	101900	388156050	51000	51000	51000	50900	24
516	20231102	101800	386932250	50900	51000	51000	50900	31
517	20231102	101700	385351750	51000	51000	51000	50900	24
518	20231102	101600	384128150	50900	51000	51000	50900	71
519	20231102	101500	380508750	51000	50800	51000	50800	67
520	20231102	101400	377096150	50800	50800	50900	50800	23
521	20231102	101300	375925850	50900	50800	50900	50800	12
522	20231102	101200	375315350	50900	50800	50900	50700	132
523	20231102	101100	368604950	50700	50900	50900	50700	40
524	20231102	101000	366574750	50900	50800	50900	50700	122
525	20231102	100900	360379650	50900	50900	50900	50800	73
526	20231102	100800	356665650	50800	50800	50900	50800	7
527	20231102	100700	356309650	50900	50800	50900	50600	22
528	20231102	100600	355192950	50700	50500	50900	50500	424
529	20231102	100500	333728350	50400	50500	50500	50400	146
530	20231102	100400	326356950	50500	50500	50500	50500	31
531	20231102	100300	324791450	50500	50400	50500	50400	12
532	20231102	100200	324186050	50300	50500	50500	50300	96
533	20231102	100100	319348350	50500	50500	50500	50500	72
534	20231102	100000	315712350	50500	50500	50500	50500	19
535	20231102	095900	314752850	50500	50500	50500	50400	11
536	20231102	095800	314198250	50600	50500	50600	50500	371
537	20231102	095700	295436550	50500	50500	50500	50500	6
538	20231102	095600	295133550	50500	50600	50700	50500	72
539	20231102	095500	291492950	50800	50800	50800	50800	3
540	20231102	095400	291340550	50500	50700	50800	50500	122
541	20231102	095300	285155850	50700	50700	50700	50600	151
542	20231102	095200	277507750	50700	50700	50700	50700	20
543	20231102	095100	276493750	50700	50700	50700	50700	20
544	20231102	095000	275479750	50600	50600	50600	50600	90
545	20231102	094900	270925750	50500	50600	50600	50500	24
546	20231102	094800	269711750	50600	50600	50600	50600	23
547	20231102	094700	268547950	50500	50600	50600	50500	75
548	20231102	094600	264753850	50600	50600	50600	50600	4
549	20231102	094500	264551450	50600	50600	50600	50500	49
550	20231102	094400	262073050	50600	50500	50600	50500	27
551	20231102	094300	260707750	50600	50600	50600	50500	79
552	20231102	094200	256711250	50600	50600	50600	50600	4
553	20231102	094100	256508850	50600	50600	50600	50600	20
554	20231102	094000	255496850	50600	50800	50800	50500	100
555	20231102	093900	250427350	50700	50600	50700	50600	20
556	20231102	093800	249413550	50700	50700	50700	50600	60
557	20231102	093700	246371650	50700	50700	50700	50700	6
558	20231102	093600	246067450	50700	50700	50700	50600	143
559	20231102	093500	238820050	50700	50500	50700	50400	273
560	20231102	093400	225009450	50400	50500	50500	50400	25
561	20231102	093300	223747250	50500	50500	50500	50400	9
562	20231102	093200	223293350	50400	50500	50500	50400	80
563	20231102	093100	219254150	50500	50400	50500	50400	40
564	20231102	093000	217235950	50400	50500	50500	50400	26
565	20231102	092900	215923650	50500	50500	50500	50500	55
566	20231102	092800	213146150	50500	50400	50500	50400	38
567	20231102	092700	211228650	50300	50500	50600	49850	371
568	20231102	092600	192580400	50600	50600	50600	50600	42
569	20231102	092500	190455200	50400	50500	50700	50400	116
570	20231102	092400	184590700	50500	50500	50500	50500	53
571	20231102	092300	181914200	50600	50600	50600	50600	30
572	20231102	092200	180396200	50600	50600	50600	50600	0
573	20231102	092100	180396200	50600	50700	50700	50500	117
574	20231102	092000	174478500	50600	50500	50600	50500	10
575	20231102	091900	173973400	50600	50600	50600	50600	26
576	20231102	091800	172657800	50300	50800	50800	50300	352
577	20231102	091700	154793500	50800	50700	50800	50700	102
578	20231102	091600	149612000	50700	50700	50700	50700	78
579	20231102	091500	145657400	50400	50700	50900	50400	341
580	20231102	091400	128344300	50700	50600	50700	50600	76
581	20231102	091300	124493700	50700	50600	50700	50600	104
582	20231102	091200	119230400	50700	50700	50700	50700	1
583	20231102	091100	119179700	50700	50700	50700	50700	138
584	20231102	091000	112183100	50800	50800	50800	50600	145
585	20231102	090900	104821300	50600	50700	50700	50600	449
586	20231102	090800	82057100	50700	50700	50700	50700	6
587	20231102	090700	81752900	50700	50600	50700	50500	424
588	20231102	090600	60298900	50600	50500	50600	50400	53
589	20231102	090500	57622500	50400	50300	50600	50300	88
590	20231102	090400	53181900	50600	50600	50600	50600	20
591	20231102	090300	52169900	50600	50800	50800	50300	174
592	20231102	090200	43379200	50800	50700	50800	50700	507
593	20231102	090100	17673600	50700	50300	50700	50300	97
594	20231102	090000	12768300	50500	51500	51500	50500	249