KissMeData/108670/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	200700	967035100	40650	40650	40650	40650	559
3	20231107	200600	967035100	40650	40650	40650	40650	0
4	20231107	200500	967035100	40650	40650	40650	40650	0
5	20231107	200400	967035100	40650	40650	40650	40650	0
6	20231107	200300	967035100	40650	40650	40650	40650	0
7	20231107	200200	967035100	40650	40650	40650	40650	0
8	20231107	200100	967035100	40650	40650	40650	40650	0
9	20231107	200000	967035100	40650	40650	40650	40650	0
10	20231107	195900	967035100	40650	40650	40650	40650	0
11	20231107	195800	967035100	40650	40650	40650	40650	0
12	20231107	195700	967035100	40650	40650	40650	40650	0
13	20231107	195600	967035100	40650	40650	40650	40650	0
14	20231107	195500	967035100	40650	40650	40650	40650	0
15	20231107	195400	967035100	40650	40650	40650	40650	0
16	20231107	195300	967035100	40650	40650	40650	40650	0
17	20231107	195200	967035100	40650	40650	40650	40650	0
18	20231107	195100	967035100	40650	40650	40650	40650	0
19	20231107	195000	967035100	40650	40650	40650	40650	0
20	20231107	194900	967035100	40650	40650	40650	40650	0
21	20231107	194800	967035100	40650	40650	40650	40650	0
22	20231107	194700	967035100	40650	40650	40650	40650	0
23	20231107	194600	967035100	40650	40650	40650	40650	0
24	20231107	194500	967035100	40650	40650	40650	40650	0
25	20231107	194400	967035100	40650	40650	40650	40650	0
26	20231107	194300	967035100	40650	40650	40650	40650	0
27	20231107	194200	967035100	40650	40650	40650	40650	0
28	20231107	194100	967035100	40650	40650	40650	40650	0
29	20231107	194000	967035100	40650	40650	40650	40650	0
30	20231107	193900	967035100	40650	40650	40650	40650	0
31	20231107	193800	967035100	40650	40650	40650	40650	0
32	20231107	193700	967035100	40650	40650	40650	40650	559
33	20231107	193600	967035100	40650	40650	40650	40650	0
34	20231107	193500	967035100	40650	40650	40650	40650	0
35	20231107	193400	967035100	40650	40650	40650	40650	0
36	20231107	193300	967035100	40650	40650	40650	40650	0
37	20231107	193200	967035100	40650	40650	40650	40650	0
38	20231107	193100	967035100	40650	40650	40650	40650	0
39	20231107	193000	967035100	40650	40650	40650	40650	0
40	20231107	192900	967035100	40650	40650	40650	40650	0
41	20231107	192800	967035100	40650	40650	40650	40650	0
42	20231107	192700	967035100	40650	40650	40650	40650	0
43	20231107	192600	967035100	40650	40650	40650	40650	0
44	20231107	192500	967035100	40650	40650	40650	40650	0
45	20231107	192400	967035100	40650	40650	40650	40650	0
46	20231107	192300	967035100	40650	40650	40650	40650	0
47	20231107	192200	967035100	40650	40650	40650	40650	0
48	20231107	192100	967035100	40650	40650	40650	40650	0
49	20231107	192000	967035100	40650	40650	40650	40650	0
50	20231107	191900	967035100	40650	40650	40650	40650	0
51	20231107	191800	967035100	40650	40650	40650	40650	0
52	20231107	191700	967035100	40650	40650	40650	40650	0
53	20231107	191600	967035100	40650	40650	40650	40650	0
54	20231107	191500	967035100	40650	40650	40650	40650	0
55	20231107	191400	967035100	40650	40650	40650	40650	0
56	20231107	191300	967035100	40650	40650	40650	40650	0
57	20231107	191200	967035100	40650	40650	40650	40650	0
58	20231107	191100	967035100	40650	40650	40650	40650	0
59	20231107	191000	967035100	40650	40650	40650	40650	0
60	20231107	190900	967035100	40650	40650	40650	40650	0
61	20231107	190800	967035100	40650	40650	40650	40650	0
62	20231107	190700	967035100	40650	40650	40650	40650	559
63	20231107	190600	967035100	40650	40650	40650	40650	0
64	20231107	190500	967035100	40650	40650	40650	40650	0
65	20231107	190400	967035100	40650	40650	40650	40650	0
66	20231107	190300	967035100	40650	40650	40650	40650	0
67	20231107	190200	967035100	40650	40650	40650	40650	0
68	20231107	190100	967035100	40650	40650	40650	40650	0
69	20231107	190000	967035100	40650	40650	40650	40650	0
70	20231107	185900	967035100	40650	40650	40650	40650	0
71	20231107	185800	967035100	40650	40650	40650	40650	0
72	20231107	185700	967035100	40650	40650	40650	40650	0
73	20231107	185600	967035100	40650	40650	40650	40650	0
74	20231107	185500	967035100	40650	40650	40650	40650	0
75	20231107	185400	967035100	40650	40650	40650	40650	0
76	20231107	185300	967035100	40650	40650	40650	40650	0
77	20231107	185200	967035100	40650	40650	40650	40650	0
78	20231107	185100	967035100	40650	40650	40650	40650	0
79	20231107	185000	967035100	40650	40650	40650	40650	0
80	20231107	184900	967035100	40650	40650	40650	40650	0
81	20231107	184800	967035100	40650	40650	40650	40650	0
82	20231107	184700	967035100	40650	40650	40650	40650	0
83	20231107	184600	967035100	40650	40650	40650	40650	0
84	20231107	184500	967035100	40650	40650	40650	40650	0
85	20231107	184400	967035100	40650	40650	40650	40650	0
86	20231107	184300	967035100	40650	40650	40650	40650	0
87	20231107	184200	967035100	40650	40650	40650	40650	0
88	20231107	184100	967035100	40650	40650	40650	40650	0
89	20231107	184000	967035100	40650	40650	40650	40650	0
90	20231107	183900	967035100	40650	40650	40650	40650	0
91	20231107	183800	967035100	40650	40650	40650	40650	0
92	20231107	183700	967035100	40650	40650	40650	40650	559
93	20231107	183600	967035100	40650	40650	40650	40650	0
94	20231107	183500	967035100	40650	40650	40650	40650	0
95	20231107	183400	967035100	40650	40650	40650	40650	0
96	20231107	183300	967035100	40650	40650	40650	40650	0
97	20231107	183200	967035100	40650	40650	40650	40650	0
98	20231107	183100	967035100	40650	40650	40650	40650	0
99	20231107	183000	967035100	40650	40650	40650	40650	0
100	20231107	182900	967035100	40650	40650	40650	40650	0
101	20231107	182800	967035100	40650	40650	40650	40650	0
102	20231107	182700	967035100	40650	40650	40650	40650	0
103	20231107	182600	967035100	40650	40650	40650	40650	0
104	20231107	182500	967035100	40650	40650	40650	40650	0
105	20231107	182400	967035100	40650	40650	40650	40650	0
106	20231107	182300	967035100	40650	40650	40650	40650	0
107	20231107	182200	967035100	40650	40650	40650	40650	0
108	20231107	182100	967035100	40650	40650	40650	40650	0
109	20231107	182000	967035100	40650	40650	40650	40650	0
110	20231107	181900	967035100	40650	40650	40650	40650	0
111	20231107	181800	967035100	40650	40650	40650	40650	0
112	20231107	181700	967035100	40650	40650	40650	40650	0
113	20231107	181600	967035100	40650	40650	40650	40650	0
114	20231107	181500	967035100	40650	40650	40650	40650	0
115	20231107	181400	967035100	40650	40650	40650	40650	0
116	20231107	181300	967035100	40650	40650	40650	40650	0
117	20231107	181200	967035100	40650	40650	40650	40650	0
118	20231107	181100	967035100	40650	40650	40650	40650	0
119	20231107	181000	967035100	40650	40650	40650	40650	0
120	20231107	180900	967035100	40650	40650	40650	40650	0
121	20231107	180800	967035100	40650	40650	40650	40650	0
122	20231107	180700	967035100	40650	40650	40650	40650	559
123	20231107	180600	967035100	40650	40650	40650	40650	0
124	20231107	180500	967035100	40650	40650	40650	40650	0
125	20231107	180400	967035100	40650	40650	40650	40650	0
126	20231107	180300	967035100	40650	40650	40650	40650	0
127	20231107	180200	967035100	40650	40650	40650	40650	0
128	20231107	180100	967035100	40650	40650	40650	40650	0
129	20231107	180000	967035100	40650	40650	40650	40650	0
130	20231107	175900	967035100	40650	40650	40650	40650	0
131	20231107	175800	967035100	40650	40650	40650	40650	0
132	20231107	175700	967035100	40650	40650	40650	40650	0
133	20231107	175600	967035100	40650	40650	40650	40650	0
134	20231107	175500	967035100	40650	40650	40650	40650	0
135	20231107	175400	967035100	40650	40650	40650	40650	0
136	20231107	175300	967035100	40650	40650	40650	40650	0
137	20231107	175200	967035100	40650	40650	40650	40650	0
138	20231107	175100	967035100	40650	40650	40650	40650	0
139	20231107	175000	967035100	40650	40650	40650	40650	0
140	20231107	174900	967035100	40650	40650	40650	40650	0
141	20231107	174800	967035100	40650	40650	40650	40650	0
142	20231107	174700	967035100	40650	40650	40650	40650	0
143	20231107	174600	967035100	40650	40650	40650	40650	0
144	20231107	174500	967035100	40650	40650	40650	40650	0
145	20231107	174400	967035100	40650	40650	40650	40650	0
146	20231107	174300	967035100	40650	40650	40650	40650	0
147	20231107	174200	967035100	40650	40650	40650	40650	0
148	20231107	174100	967035100	40650	40650	40650	40650	0
149	20231107	174000	967035100	40650	40650	40650	40650	0
150	20231107	173900	967035100	40650	40650	40650	40650	0
151	20231107	173800	967035100	40650	40650	40650	40650	0
152	20231107	173700	967035100	40650	40650	40650	40650	559
153	20231107	173600	967035100	40650	40650	40650	40650	0
154	20231107	173500	967035100	40650	40650	40650	40650	0
155	20231107	173400	967035100	40650	40650	40650	40650	0
156	20231107	173300	967035100	40650	40650	40650	40650	0
157	20231107	173200	967035100	40650	40650	40650	40650	0
158	20231107	173100	967035100	40650	40650	40650	40650	0
159	20231107	173000	967035100	40650	40650	40650	40650	0
160	20231107	172900	967035100	40650	40650	40650	40650	0
161	20231107	172800	967035100	40650	40650	40650	40650	0
162	20231107	172700	967035100	40650	40650	40650	40650	0
163	20231107	172600	967035100	40650	40650	40650	40650	0
164	20231107	172500	967035100	40650	40650	40650	40650	0
165	20231107	172400	967035100	40650	40650	40650	40650	0
166	20231107	172300	967035100	40650	40650	40650	40650	0
167	20231107	172200	967035100	40650	40650	40650	40650	0
168	20231107	172100	967035100	40650	40650	40650	40650	0
169	20231107	172000	967035100	40650	40650	40650	40650	0
170	20231107	171900	967035100	40650	40650	40650	40650	0
171	20231107	171800	967035100	40650	40650	40650	40650	0
172	20231107	171700	967035100	40650	40650	40650	40650	0
173	20231107	171600	967035100	40650	40650	40650	40650	0
174	20231107	171500	967035100	40650	40650	40650	40650	0
175	20231107	171400	967035100	40650	40650	40650	40650	0
176	20231107	171300	967035100	40650	40650	40650	40650	0
177	20231107	171200	967035100	40650	40650	40650	40650	0
178	20231107	171100	967035100	40650	40650	40650	40650	0
179	20231107	171000	967035100	40650	40650	40650	40650	0
180	20231107	170900	967035100	40650	40650	40650	40650	0
181	20231107	170800	967035100	40650	40650	40650	40650	0
182	20231107	170700	967035100	40650	40650	40650	40650	559
183	20231107	170600	967035100	40650	40650	40650	40650	0
184	20231107	170500	967035100	40650	40650	40650	40650	0
185	20231107	170400	967035100	40650	40650	40650	40650	0
186	20231107	170300	967035100	40650	40650	40650	40650	0
187	20231107	170200	967035100	40650	40650	40650	40650	0
188	20231107	170100	967035100	40650	40650	40650	40650	0
189	20231107	170000	967035100	40650	40650	40650	40650	0
190	20231107	165900	967035100	40650	40650	40650	40650	0
191	20231107	165800	967035100	40650	40650	40650	40650	0
192	20231107	165700	967035100	40650	40650	40650	40650	0
193	20231107	165600	967035100	40650	40650	40650	40650	0
194	20231107	165500	967035100	40650	40650	40650	40650	0
195	20231107	165400	967035100	40650	40650	40650	40650	0
196	20231107	165300	967035100	40650	40650	40650	40650	0
197	20231107	165200	967035100	40650	40650	40650	40650	0
198	20231107	165100	967035100	40650	40650	40650	40650	0
199	20231107	165000	967035100	40650	40650	40650	40650	0
200	20231107	164900	967035100	40650	40650	40650	40650	0
201	20231107	164800	967035100	40650	40650	40650	40650	0
202	20231107	164700	967035100	40650	40650	40650	40650	0
203	20231107	164600	967035100	40650	40650	40650	40650	0
204	20231107	164500	967035100	40650	40650	40650	40650	0
205	20231107	164400	967035100	40650	40650	40650	40650	0
206	20231107	164300	967035100	40650	40650	40650	40650	0
207	20231107	164200	967035100	40650	40650	40650	40650	0
208	20231107	164100	967035100	40650	40650	40650	40650	0
209	20231107	164000	967035100	40650	40650	40650	40650	0
210	20231107	163900	967035100	40650	40650	40650	40650	0
211	20231107	163800	967035100	40650	40650	40650	40650	0
212	20231107	163700	967035100	40650	40650	40650	40650	559
213	20231107	163600	967035100	40650	40650	40650	40650	0
214	20231107	163500	967035100	40650	40650	40650	40650	0
215	20231107	163400	967035100	40650	40650	40650	40650	0
216	20231107	163300	967035100	40650	40650	40650	40650	0
217	20231107	163200	967035100	40650	40650	40650	40650	0
218	20231107	163100	967035100	40650	40650	40650	40650	0
219	20231107	163000	967035100	40650	40650	40650	40650	0
220	20231107	162900	967035100	40650	40650	40650	40650	0
221	20231107	162800	967035100	40650	40650	40650	40650	0
222	20231107	162700	967035100	40650	40650	40650	40650	0
223	20231107	162600	967035100	40650	40650	40650	40650	0
224	20231107	162500	967035100	40650	40650	40650	40650	0
225	20231107	162400	967035100	40650	40650	40650	40650	0
226	20231107	162300	967035100	40650	40650	40650	40650	0
227	20231107	162200	967035100	40650	40650	40650	40650	0
228	20231107	162100	967035100	40650	40650	40650	40650	0
229	20231107	162000	967035100	40650	40650	40650	40650	0
230	20231107	161900	967035100	40650	40650	40650	40650	0
231	20231107	161800	967035100	40650	40650	40650	40650	0
232	20231107	161700	967035100	40650	40650	40650	40650	0
233	20231107	161600	967035100	40650	40650	40650	40650	0
234	20231107	161500	967035100	40650	40650	40650	40650	0
235	20231107	161400	967035100	40650	40650	40650	40650	0
236	20231107	161300	967035100	40650	40650	40650	40650	0
237	20231107	161200	967035100	40650	40650	40650	40650	0
238	20231107	161100	967035100	40650	40650	40650	40650	0
239	20231107	161000	967035100	40650	40650	40650	40650	0
240	20231107	160900	967035100	40650	40650	40650	40650	0
241	20231107	160800	967035100	40650	40650	40650	40650	0
242	20231107	160700	967035100	40650	40650	40650	40650	559
243	20231107	160600	967035100	40650	40650	40650	40650	0
244	20231107	160500	967035100	40650	40650	40650	40650	0
245	20231107	160400	967035100	40650	40650	40650	40650	0
246	20231107	160300	967035100	40650	40650	40650	40650	0
247	20231107	160200	967035100	40650	40650	40650	40650	0
248	20231107	160100	967035100	40650	40650	40650	40650	0
249	20231107	160000	967035100	40650	40650	40650	40650	0
250	20231107	155900	967035100	40650	40650	40650	40650	0
251	20231107	155800	967035100	40650	40650	40650	40650	0
252	20231107	155700	967035100	40650	40650	40650	40650	0
253	20231107	155600	967035100	40650	40650	40650	40650	0
254	20231107	155500	967035100	40650	40650	40650	40650	0
255	20231107	155400	967035100	40650	40650	40650	40650	0
256	20231107	155300	967035100	40650	40650	40650	40650	0
257	20231107	155200	967035100	40650	40650	40650	40650	0
258	20231107	155100	967035100	40650	40650	40650	40650	0
259	20231107	155000	967035100	40650	40650	40650	40650	0
260	20231107	154900	967035100	40650	40650	40650	40650	0
261	20231107	154800	967035100	40650	40650	40650	40650	0
262	20231107	154700	967035100	40650	40650	40650	40650	0
263	20231107	154600	967035100	40650	40650	40650	40650	0
264	20231107	154500	967035100	40650	40650	40650	40650	0
265	20231107	154400	967035100	40650	40650	40650	40650	0
266	20231107	154300	967035100	40650	40650	40650	40650	0
267	20231107	154200	967035100	40650	40650	40650	40650	0
268	20231107	154100	967035100	40650	40650	40650	40650	0
269	20231107	154000	967035100	40650	40650	40650	40650	0
270	20231107	153900	967035100	40650	40650	40650	40650	0
271	20231107	153800	967035100	40650	40650	40650	40650	0
272	20231107	153700	967035100	40650	40650	40650	40650	559
273	20231107	153600	967035100	40650	40650	40650	40650	0
274	20231107	153500	967035100	40650	40650	40650	40650	0
275	20231107	153400	967035100	40650	40650	40650	40650	0
276	20231107	153300	967035100	40650	40650	40650	40650	0
277	20231107	153200	967035100	40650	40650	40650	40650	0
278	20231107	153100	967035100	40650	40650	40650	40650	0
279	20231107	153000	967035100	40650	40650	40650	40650	559
280	20231107	152900	944311750	40550	40550	40550	40550	0
281	20231107	152800	944311750	40550	40550	40550	40550	0
282	20231107	152700	944311750	40550	40550	40550	40550	0
283	20231107	152600	944311750	40550	40550	40550	40550	0
284	20231107	152500	944311750	40550	40550	40550	40550	0
285	20231107	152400	944311750	40550	40550	40550	40550	0
286	20231107	152300	944311750	40550	40550	40550	40550	0
287	20231107	152200	944311750	40550	40550	40550	40550	0
288	20231107	152100	944311750	40550	40550	40550	40550	0
289	20231107	152000	944311750	40550	40550	40550	40550	0
290	20231107	151900	944311750	40550	40500	40550	40500	58
291	20231107	151800	941960950	40550	40550	40550	40550	3
292	20231107	151700	941839300	40550	40650	40650	40550	34
293	20231107	151600	940459650	40650	40650	40650	40650	0
294	20231107	151500	940459650	40650	40650	40650	40650	38
295	20231107	151400	938914950	40550	40650	40650	40550	21
296	20231107	151300	938061400	40550	40550	40550	40550	0
297	20231107	151200	938061400	40550	40550	40550	40550	12
298	20231107	151100	937574800	40450	40450	40450	40450	0
299	20231107	151000	937574800	40450	40450	40450	40450	1
300	20231107	150900	937534350	40500	40500	40500	40500	0
301	20231107	150800	937534350	40500	40550	40550	40500	10
302	20231107	150700	937129300	40500	40500	40500	40500	0
303	20231107	150600	937129300	40500	40500	40500	40500	12
304	20231107	150500	936643300	40550	40550	40550	40550	1
305	20231107	150400	936602750	40550	40550	40550	40550	0
306	20231107	150300	936602750	40550	40650	40650	40550	25
307	20231107	150200	935586700	40650	40650	40650	40650	10
308	20231107	150100	935180200	40650	40600	40650	40600	125
309	20231107	150000	930101900	40600	40600	40600	40600	0
310	20231107	145900	930101900	40600	40600	40600	40600	0
311	20231107	145800	930101900	40600	40600	40600	40600	12
312	20231107	145700	929614700	40550	40550	40550	40550	0
313	20231107	145600	929614700	40550	40550	40550	40550	3
314	20231107	145500	929493050	40550	40550	40550	40550	0
315	20231107	145400	929493050	40550	40550	40550	40550	0
316	20231107	145300	929493050	40550	40550	40550	40550	40
317	20231107	145200	927871050	40550	40500	40550	40500	20
318	20231107	145100	927060850	40500	40500	40500	40500	0
319	20231107	145000	927060850	40500	40500	40500	40500	0
320	20231107	144900	927060850	40500	40500	40500	40500	0
321	20231107	144800	927060850	40500	40500	40500	40500	0
322	20231107	144700	927060850	40500	40500	40500	40500	0
323	20231107	144600	927060850	40500	40500	40500	40500	0
324	20231107	144500	927060850	40500	40500	40500	40500	5
325	20231107	144400	926858350	40600	40600	40600	40600	37
326	20231107	144300	925356150	40500	40500	40500	40500	0
327	20231107	144200	925356150	40500	40500	40500	40500	0
328	20231107	144100	925356150	40500	40500	40500	40500	0
329	20231107	144000	925356150	40500	40500	40500	40500	0
330	20231107	143900	925356150	40500	40500	40500	40500	0
331	20231107	143800	925356150	40500	40500	40500	40500	184
332	20231107	143700	917904150	40600	40500	40600	40500	2
333	20231107	143600	917823050	40500	40500	40500	40500	0
334	20231107	143500	917823050	40500	40500	40500	40500	0
335	20231107	143400	917823050	40500	40500	40500	40500	0
336	20231107	143300	917823050	40500	40500	40500	40500	0
337	20231107	143200	917823050	40500	40400	40500	40400	184
338	20231107	143100	910377250	40250	40250	40250	40250	0
339	20231107	143000	910377250	40250	40250	40250	40250	18
340	20231107	142900	909652750	40300	40300	40300	40300	7
341	20231107	142800	909370650	40300	40300	40300	40300	0
342	20231107	142700	909370650	40300	40300	40300	40300	0
343	20231107	142600	909370650	40300	40300	40300	40300	0
344	20231107	142500	909370650	40300	40300	40300	40300	0
345	20231107	142400	909370650	40300	40300	40300	40300	15
346	20231107	142300	908766150	40300	40300	40300	40300	0
347	20231107	142200	908766150	40300	40350	40350	40300	2
348	20231107	142100	908685500	40400	40500	40500	40400	135
349	20231107	142000	903218100	40550	40550	40550	40550	0
350	20231107	141900	903218100	40550	40550	40550	40550	10
351	20231107	141800	902812600	40550	40550	40550	40550	21
352	20231107	141700	901961050	40550	40550	40550	40550	81
353	20231107	141600	898676500	40500	40500	40500	40500	26
354	20231107	141500	897623500	40550	40500	40550	40500	13
355	20231107	141400	897096500	40500	40500	40500	40500	0
356	20231107	141300	897096500	40500	40500	40500	40500	0
357	20231107	141200	897096500	40500	40500	40500	40500	0
358	20231107	141100	897096500	40500	40300	40500	40300	319
359	20231107	141000	884224850	40250	40250	40250	40250	0
360	20231107	140900	884224850	40250	40250	40250	40250	50
361	20231107	140800	882212350	40250	40250	40250	40250	0
362	20231107	140700	882212350	40250	40250	40250	40250	0
363	20231107	140600	882212350	40250	40250	40250	40250	0
364	20231107	140500	882212350	40250	40250	40250	40250	0
365	20231107	140400	882212350	40250	40250	40250	40250	0
366	20231107	140300	882212350	40250	40250	40250	40250	56
367	20231107	140200	879958350	40250	40250	40250	40250	0
368	20231107	140100	879958350	40250	40250	40250	40250	0
369	20231107	140000	879958350	40250	40250	40250	40250	16
370	20231107	135900	879314350	40250	40250	40250	40250	0
371	20231107	135800	879314350	40250	40250	40250	40250	0
372	20231107	135700	879314350	40250	40250	40250	40250	7
373	20231107	135600	879032600	40250	40250	40250	40250	0
374	20231107	135500	879032600	40250	40250	40250	40250	1
375	20231107	135400	878992350	40200	40200	40200	40200	15
376	20231107	135300	878389350	40300	40300	40300	40300	0
377	20231107	135200	878389350	40300	40300	40300	40300	0
378	20231107	135100	878389350	40300	40300	40300	40300	0
379	20231107	135000	878389350	40300	40300	40300	40300	5
380	20231107	134900	878187850	40300	40300	40300	40300	0
381	20231107	134800	878187850	40300	40300	40300	40300	146
382	20231107	134700	872304050	40250	40250	40250	40250	0
383	20231107	134600	872304050	40250	40250	40250	40250	0
384	20231107	134500	872304050	40250	40250	40250	40250	0
385	20231107	134400	872304050	40250	40250	40250	40250	46
386	20231107	134300	870452550	40200	40200	40200	40200	81
387	20231107	134200	867196350	40200	40200	40200	40200	75
388	20231107	134100	864181350	40150	40150	40150	40150	8
389	20231107	134000	863860150	40150	40150	40150	40150	0
390	20231107	133900	863860150	40150	40150	40150	40150	0
391	20231107	133800	863860150	40150	40150	40150	40150	1
392	20231107	133700	863820000	40200	40200	40200	40200	1
393	20231107	133600	863779800	40200	40200	40200	40200	5
394	20231107	133500	863578800	40200	40200	40200	40200	3
395	20231107	133400	863458200	40200	40200	40200	40200	7
396	20231107	133300	863176800	40150	40150	40150	40150	0
397	20231107	133200	863176800	40150	40150	40150	40150	0
398	20231107	133100	863176800	40150	40150	40150	40150	0
399	20231107	133000	863176800	40150	40150	40150	40150	0
400	20231107	132900	863176800	40150	40150	40150	40150	0
401	20231107	132800	863176800	40150	40150	40150	40150	0
402	20231107	132700	863176800	40150	40150	40150	40150	23
403	20231107	132600	862253350	40100	40100	40100	40100	0
404	20231107	132500	862253350	40100	40100	40100	40100	0
405	20231107	132400	862253350	40100	40100	40100	40100	0
406	20231107	132300	862253350	40100	40100	40100	40100	0
407	20231107	132200	862253350	40100	40100	40100	40100	0
408	20231107	132100	862253350	40100	40100	40100	40100	0
409	20231107	132000	862253350	40100	40100	40100	40100	2
410	20231107	131900	862173150	40050	40050	40050	40050	0
411	20231107	131800	862173150	40050	40050	40050	40050	0
412	20231107	131700	862173150	40050	40100	40100	40050	20
413	20231107	131600	861372100	40100	40100	40100	40100	50
414	20231107	131500	859367100	40150	40150	40150	40150	5
415	20231107	131400	859166350	40150	40150	40150	40150	1
416	20231107	131300	859126200	40150	40200	40200	40150	6
417	20231107	131200	858885250	40200	40200	40200	40200	0
418	20231107	131100	858885250	40200	40200	40200	40200	0
419	20231107	131000	858885250	40200	40200	40200	40200	13
420	20231107	130900	858362650	40200	40200	40200	40200	14
421	20231107	130800	857799850	40200	40200	40200	40200	6
422	20231107	130700	857558650	40250	40250	40250	40250	0
423	20231107	130600	857558650	40250	40250	40250	40250	0
424	20231107	130500	857558650	40250	40250	40250	40250	0
425	20231107	130400	857558650	40250	40250	40250	40250	3
426	20231107	130300	857437900	40100	40100	40100	40100	2
427	20231107	130200	857357700	40200	40200	40200	40200	104
428	20231107	130100	853176900	40200	40200	40200	40200	1
429	20231107	130000	853136700	40200	40200	40200	40200	1
430	20231107	125900	853096500	40200	40200	40200	40200	0
431	20231107	125800	853096500	40200	40200	40200	40200	0
432	20231107	125700	853096500	40200	40200	40200	40200	0
433	20231107	125600	853096500	40200	40200	40200	40200	0
434	20231107	125500	853096500	40200	40200	40200	40200	35
435	20231107	125400	851689500	40150	40050	40150	40050	176
436	20231107	125300	844629100	40000	40000	40000	40000	0
437	20231107	125200	844629100	40000	40000	40000	40000	0
438	20231107	125100	844629100	40000	40000	40000	40000	3
439	20231107	125000	844509100	40000	40000	40000	40000	0
440	20231107	124900	844509100	40000	40000	40000	40000	0
441	20231107	124800	844509100	40000	40000	40000	40000	0
442	20231107	124700	844509100	40000	40000	40000	40000	0
443	20231107	124600	844509100	40000	40000	40000	40000	31
444	20231107	124500	843269100	40000	40000	40000	40000	0
445	20231107	124400	843269100	40000	40000	40000	40000	0
446	20231107	124300	843269100	40000	40000	40000	40000	0
447	20231107	124200	843269100	40000	40000	40000	40000	0
448	20231107	124100	843269100	40000	40000	40000	40000	0
449	20231107	124000	843269100	40000	40000	40000	40000	2
450	20231107	123900	843189100	40000	40000	40000	40000	0
451	20231107	123800	843189100	40000	40000	40000	40000	5
452	20231107	123700	842989100	40000	40000	40000	40000	7
453	20231107	123600	842709100	40000	40000	40000	40000	0
454	20231107	123500	842709100	40000	40000	40000	40000	0
455	20231107	123400	842709100	40000	40000	40000	40000	5
456	20231107	123300	842509100	39900	39900	39900	39900	53
457	20231107	123200	840394400	39900	39900	39900	39900	0
458	20231107	123100	840394400	39900	39900	39900	39900	0
459	20231107	123000	840394400	39900	39900	39900	39900	3
460	20231107	122900	840274700	39900	39900	39900	39900	1
461	20231107	122800	840234800	39650	39650	39650	39650	0
462	20231107	122700	840234800	39650	39650	39650	39650	20
463	20231107	122600	839441800	39600	39600	39600	39600	0
464	20231107	122500	839441800	39600	39600	39600	39600	0
465	20231107	122400	839441800	39600	39600	39600	39600	0
466	20231107	122300	839441800	39600	39600	39600	39600	0
467	20231107	122200	839441800	39600	39650	39650	39600	5
468	20231107	122100	839243750	39600	39750	39800	39600	106
469	20231107	122000	835033850	39600	39600	39600	39600	0
470	20231107	121900	835033850	39600	39600	39600	39600	0
471	20231107	121800	835033850	39600	39600	39600	39600	0
472	20231107	121700	835033850	39600	39600	39600	39600	0
473	20231107	121600	835033850	39600	39700	39700	39600	24
474	20231107	121500	834082750	39700	39700	39700	39700	0
475	20231107	121400	834082750	39700	39700	39700	39700	0
476	20231107	121300	834082750	39700	39700	39700	39700	0
477	20231107	121200	834082750	39700	39700	39700	39700	0
478	20231107	121100	834082750	39700	39700	39700	39700	12
479	20231107	121000	833606350	39550	39550	39550	39550	0
480	20231107	120900	833606350	39550	39550	39550	39550	0
481	20231107	120800	833606350	39550	39550	39550	39550	0
482	20231107	120700	833606350	39550	39550	39550	39550	0
483	20231107	120600	833606350	39550	39550	39550	39550	12
484	20231107	120500	833131750	39650	39650	39650	39650	44
485	20231107	120400	831387150	39700	39700	39700	39700	0
486	20231107	120300	831387150	39700	39700	39700	39700	37
487	20231107	120200	829918250	39700	39700	39700	39700	3
488	20231107	120100	829799150	39450	39450	39450	39450	14
489	20231107	120000	829246850	39450	39450	39450	39450	56
490	20231107	115900	827037650	39500	39500	39500	39450	128
491	20231107	115800	821981850	39650	39500	39650	39500	43
492	20231107	115700	820283200	39500	39550	39550	39500	220
493	20231107	115600	811592600	39550	39550	39600	39550	62
494	20231107	115500	809140200	39600	39600	39600	39550	33
495	20231107	115400	807834400	39600	39600	39600	39600	7
496	20231107	115300	807557200	39600	39550	39600	39550	64
497	20231107	115200	805025850	39550	39700	39700	39500	310
498	20231107	115100	792764900	39650	39700	39700	39650	44
499	20231107	115000	791018250	39650	39650	39700	39650	54
500	20231107	114900	788875600	39650	39700	39700	39600	25
501	20231107	114800	787884850	39700	39650	39700	39600	89
502	20231107	114700	784360100	39600	39650	39650	39600	29
503	20231107	114600	783210400	39650	39700	39700	39650	157
504	20231107	114500	776984700	39650	39700	39700	39650	47
505	20231107	114400	775120600	39700	39750	39750	39700	204
506	20231107	114300	767019950	39750	39750	39750	39750	57
507	20231107	114200	764754200	39750	39800	39800	39750	28
508	20231107	114100	763640700	39800	39800	39800	39800	11
509	20231107	114000	763202900	39800	39850	39850	39800	58
510	20231107	113900	760894450	39800	39750	39800	39750	11
511	20231107	113800	760456850	39750	39750	39800	39750	41
512	20231107	113700	758826350	39700	39800	39800	39700	113
513	20231107	113600	754334600	39750	39750	39750	39750	10
514	20231107	113500	753937100	39800	39750	39800	39750	42
515	20231107	113400	752267000	39750	39800	39800	39750	37
516	20231107	113300	750794550	39850	39800	39850	39800	37
517	20231107	113200	749321850	39800	39850	39850	39800	33
518	20231107	113100	748008100	39850	39850	39900	39850	20
519	20231107	113000	747211050	39850	39800	39850	39800	59
520	20231107	112900	744862400	39800	39900	39900	39800	128
521	20231107	112800	739757450	39900	39900	39900	39900	24
522	20231107	112700	738799850	39900	39900	39950	39900	82
523	20231107	112600	735528000	39900	39850	39950	39850	61
524	20231107	112500	733095250	39850	39800	39850	39800	18
525	20231107	112400	732378600	39750	39800	39850	39750	61
526	20231107	112300	729953200	39700	39800	39800	39650	11
527	20231107	112200	729516500	39800	39650	39850	39650	88
528	20231107	112100	726013900	39550	39750	39850	39500	259
529	20231107	112000	715733350	39400	39900	39900	39400	914
530	20231107	111900	679596950	39900	39950	40000	39900	71
531	20231107	111800	676760450	40000	40000	40000	40000	154
532	20231107	111700	670600450	40000	40050	40050	40000	183
533	20231107	111600	663274350	40050	40100	40100	40050	220
534	20231107	111500	654456350	40100	40150	40150	40100	132
535	20231107	111400	649156900	40200	40250	40250	40200	917
536	20231107	111300	612259500	40250	40250	40250	40250	38
537	20231107	111200	610730000	40250	40250	40250	40250	34
538	20231107	111100	609361500	40300	40300	40300	40300	122
539	20231107	111000	604444900	40300	40300	40350	40300	38
540	20231107	110900	602912950	40300	40350	40350	40300	62
541	20231107	110800	600412850	40300	40300	40350	40300	47
542	20231107	110700	598518250	40300	40300	40300	40300	29
543	20231107	110600	597349550	40300	40350	40350	40300	41
544	20231107	110500	595697000	40350	40350	40350	40300	32
545	20231107	110400	594406350	40350	40350	40350	40350	33
546	20231107	110300	593074800	40350	40400	40400	40350	32
547	20231107	110200	591782750	40400	40400	40400	40400	25
548	20231107	110100	590772750	40350	40400	40450	40350	63
549	20231107	110000	588228600	40300	40300	40400	40300	41
550	20231107	105900	586575700	40300	40400	40450	40300	25
551	20231107	105800	585565500	40450	40350	40450	40300	120
552	20231107	105700	580715950	40300	40250	40300	40250	44
553	20231107	105600	578943350	40250	40300	40300	40250	51
554	20231107	105500	576888300	40250	40300	40300	40250	40
555	20231107	105400	575277100	40300	40250	40350	40250	101
556	20231107	105300	571210500	40250	40400	40400	40250	423
557	20231107	105200	554151550	40400	40450	40450	40400	23
558	20231107	105100	553221900	40450	40400	40450	40400	78
559	20231107	105000	550068150	40400	40400	40400	40400	40
560	20231107	104900	548452150	40400	40350	40400	40350	11
561	20231107	104800	548008100	40350	40400	40400	40350	53
562	20231107	104700	545869250	40400	40350	40400	40350	36
563	20231107	104600	544416150	40400	40400	40400	40400	17
564	20231107	104500	543729350	40400	40350	40450	40350	41
565	20231107	104400	542073100	40350	40400	40400	40350	41
566	20231107	104300	540418400	40350	40400	40400	40350	40
567	20231107	104200	538803700	40350	40400	40400	40300	1541
568	20231107	104100	476673750	40350	40400	40400	40350	37
569	20231107	104000	475180300	40400	40400	40400	40400	84
570	20231107	103900	471786700	40400	40450	40450	40400	37
571	20231107	103800	470291700	40400	40400	40400	40400	34
572	20231107	103700	468918100	40450	40450	40450	40400	23
573	20231107	103600	467988000	40450	40400	40450	40400	14
574	20231107	103500	467422200	40400	40400	40450	40400	52
575	20231107	103400	465321100	40400	40450	40450	40400	42
576	20231107	103300	463623050	40450	40400	40450	40400	12
577	20231107	103200	463137950	40400	40400	40450	40350	38
578	20231107	103100	461602800	40350	40350	40400	40350	334
579	20231107	103000	448111850	40400	40400	40400	40400	27
580	20231107	102900	447021050	40400	40400	40400	40400	36
581	20231107	102800	445566650	40450	40450	40450	40400	27
582	20231107	102700	444475000	40450	40450	40450	40450	35
583	20231107	102600	443059250	40400	40450	40500	40400	39
584	20231107	102500	441483150	40450	40400	40450	40400	41
585	20231107	102400	439826450	40400	40450	40450	40400	31
586	20231107	102300	438572950	40400	40400	40400	40400	8
587	20231107	102200	438249750	40500	40450	40500	40400	17
588	20231107	102100	437562150	40400	40400	40400	40400	71
589	20231107	102000	434693750	40350	40350	40400	40350	17
590	20231107	101900	434007450	40350	40400	40500	40350	65
591	20231107	101800	431377200	40350	40400	40400	40350	67
592	20231107	101700	428673500	40400	40400	40450	40400	298
593	20231107	101600	416634050	40400	40450	40450	40400	128
594	20231107	101500	411458000	40500	40450	40500	40450	16
595	20231107	101400	410810400	40450	40500	40500	40450	84
596	20231107	101300	407411850	40450	40450	40450	40450	36
597	20231107	101200	405955650	40450	40450	40450	40450	68
598	20231107	101100	403205050	40500	40500	40500	40450	15
599	20231107	101000	402597800	40500	40450	40550	40450	80
600	20231107	100900	399358950	40450	40500	40500	40450	24
601	20231107	100800	398387350	40500	40500	40550	40500	217
602	20231107	100700	389598550	40550	40500	40550	40500	25
603	20231107	100600	388585050	40500	40500	40500	40500	30
604	20231107	100500	387370050	40500	40550	40550	40500	62
605	20231107	100400	384856300	40550	40550	40550	40550	10
606	20231107	100300	384450800	40550	40550	40550	40550	30
607	20231107	100200	383234300	40550	40550	40550	40550	36
608	20231107	100100	381774500	40550	40550	40550	40550	51
609	20231107	100000	379706450	40550	40550	40600	40550	56
610	20231107	095900	377435350	40550	40600	40600	40550	29
611	20231107	095800	376258300	40600	40650	40800	40550	60
612	20231107	095700	373817800	40550	40700	40700	40550	35
613	20231107	095600	372396550	40700	40550	40700	40550	75
614	20231107	095500	369350300	40550	40550	40550	40500	112
615	20231107	095400	364810450	40550	40550	40550	40550	309
616	20231107	095300	352280500	40600	40600	40600	40600	39
617	20231107	095200	350697100	40600	40600	40700	40600	69
618	20231107	095100	347895100	40600	40600	40600	40550	22
619	20231107	095000	347002300	40550	40550	40600	40550	44
620	20231107	094900	345217550	40600	40650	40700	40550	493
621	20231107	094800	325197150	40700	40750	40750	40700	153
622	20231107	094700	318965900	40750	40800	40800	40750	124
623	20231107	094600	313909500	40800	40800	40800	40800	31
624	20231107	094500	312644700	40800	40800	40850	40800	51
625	20231107	094400	310563200	40750	40800	40800	40750	245
626	20231107	094300	300568450	40800	40800	40800	40800	200
627	20231107	094200	292408450	40750	40850	40850	40750	182
628	20231107	094100	284978200	40900	40900	40900	40900	72
629	20231107	094000	282033400	40900	40850	40900	40850	57
630	20231107	093900	279702750	40800	40900	40900	40800	303
631	20231107	093800	267330450	40900	40850	40900	40850	33
632	20231107	093700	265981900	40800	40700	40850	40700	46
633	20231107	093600	264105500	40650	40700	40800	40650	1000
634	20231107	093500	223329400	40750	40750	40750	40750	11
635	20231107	093400	222881150	40600	40850	40850	40600	704
636	20231107	093300	194215700	40900	40850	40900	40850	20
637	20231107	093200	193397900	40900	40900	40900	40850	302
638	20231107	093100	181047600	40900	40950	41000	40900	41
639	20231107	093000	179369950	40900	40900	40900	40900	7
640	20231107	092900	179083650	41000	41000	41000	40900	70
641	20231107	092800	176215450	41000	40950	41000	40950	11
642	20231107	092700	175764950	40950	41000	41100	40950	251
643	20231107	092600	165484000	40950	40950	41150	40950	52
644	20231107	092500	163352000	40950	40950	40950	40950	4
645	20231107	092400	163188200	40950	40950	41050	40900	602
646	20231107	092300	138507500	40900	41200	41200	40900	593
647	20231107	092200	114159350	41200	41250	41250	41200	163
648	20231107	092100	107436000	41250	41350	41350	41250	105
649	20231107	092000	103097650	41450	41550	41550	41450	249
650	20231107	091900	92760450	41550	41600	41600	41550	98
651	20231107	091800	88685800	41650	41650	41650	41650	80
652	20231107	091700	85353800	41850	41850	41850	41850	6
653	20231107	091600	85102700	41850	41850	41850	41850	99
654	20231107	091500	80959550	41800	41650	41800	41650	198
655	20231107	091400	72690000	41550	41700	41700	41550	27
656	20231107	091300	71565600	41650	41700	41700	41650	4
657	20231107	091200	71398950	41700	41700	41700	41700	100
658	20231107	091100	67228950	41500	41650	41700	41500	127
659	20231107	091000	61936600	41700	41700	41700	41700	18
660	20231107	090900	61186000	41700	41650	41700	41650	242
661	20231107	090800	51094700	41700	41700	41700	41700	0
662	20231107	090700	51094700	41700	41600	41700	41600	104
663	20231107	090600	46761050	41500	41500	41500	41500	0
664	20231107	090500	46761050	41500	41500	41500	41500	13
665	20231107	090400	46221550	41500	41250	41500	41250	419
666	20231107	090300	28836050	41250	41200	41250	41200	147
667	20231107	090200	22772900	41250	41250	41250	41250	2
668	20231107	090100	22690400	41250	41450	41450	41250	25
669	20231107	090000	21658500	41500	41600	41700	41500	521