KissMeData/344820/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	210900	862257200	41150	41150	41150	41150	264
3	20231117	210800	862257200	41150	41150	41150	41150	0
4	20231117	210700	862257200	41150	41150	41150	41150	0
5	20231117	210600	862257200	41150	41150	41150	41150	0
6	20231117	210500	862257200	41150	41150	41150	41150	0
7	20231117	210400	862257200	41150	41150	41150	41150	0
8	20231117	210300	862257200	41150	41150	41150	41150	0
9	20231117	210200	862257200	41150	41150	41150	41150	0
10	20231117	210100	862257200	41150	41150	41150	41150	0
11	20231117	210000	862257200	41150	41150	41150	41150	0
12	20231117	205900	862257200	41150	41150	41150	41150	0
13	20231117	205800	862257200	41150	41150	41150	41150	0
14	20231117	205700	862257200	41150	41150	41150	41150	0
15	20231117	205600	862257200	41150	41150	41150	41150	0
16	20231117	205500	862257200	41150	41150	41150	41150	0
17	20231117	205400	862257200	41150	41150	41150	41150	0
18	20231117	205300	862257200	41150	41150	41150	41150	0
19	20231117	205200	862257200	41150	41150	41150	41150	0
20	20231117	205100	862257200	41150	41150	41150	41150	0
21	20231117	205000	862257200	41150	41150	41150	41150	0
22	20231117	204900	862257200	41150	41150	41150	41150	0
23	20231117	204800	862257200	41150	41150	41150	41150	0
24	20231117	204700	862257200	41150	41150	41150	41150	0
25	20231117	204600	862257200	41150	41150	41150	41150	0
26	20231117	204500	862257200	41150	41150	41150	41150	0
27	20231117	204400	862257200	41150	41150	41150	41150	0
28	20231117	204300	862257200	41150	41150	41150	41150	0
29	20231117	204200	862257200	41150	41150	41150	41150	0
30	20231117	204100	862257200	41150	41150	41150	41150	0
31	20231117	204000	862257200	41150	41150	41150	41150	0
32	20231117	203900	862257200	41150	41150	41150	41150	264
33	20231117	203800	862257200	41150	41150	41150	41150	0
34	20231117	203700	862257200	41150	41150	41150	41150	0
35	20231117	203600	862257200	41150	41150	41150	41150	0
36	20231117	203500	862257200	41150	41150	41150	41150	0
37	20231117	203400	862257200	41150	41150	41150	41150	0
38	20231117	203300	862257200	41150	41150	41150	41150	0
39	20231117	203200	862257200	41150	41150	41150	41150	0
40	20231117	203100	862257200	41150	41150	41150	41150	0
41	20231117	203000	862257200	41150	41150	41150	41150	0
42	20231117	202900	862257200	41150	41150	41150	41150	0
43	20231117	202800	862257200	41150	41150	41150	41150	0
44	20231117	202700	862257200	41150	41150	41150	41150	0
45	20231117	202600	862257200	41150	41150	41150	41150	0
46	20231117	202500	862257200	41150	41150	41150	41150	0
47	20231117	202400	862257200	41150	41150	41150	41150	0
48	20231117	202300	862257200	41150	41150	41150	41150	0
49	20231117	202200	862257200	41150	41150	41150	41150	0
50	20231117	202100	862257200	41150	41150	41150	41150	0
51	20231117	202000	862257200	41150	41150	41150	41150	0
52	20231117	201900	862257200	41150	41150	41150	41150	0
53	20231117	201800	862257200	41150	41150	41150	41150	0
54	20231117	201700	862257200	41150	41150	41150	41150	0
55	20231117	201600	862257200	41150	41150	41150	41150	0
56	20231117	201500	862257200	41150	41150	41150	41150	0
57	20231117	201400	862257200	41150	41150	41150	41150	0
58	20231117	201300	862257200	41150	41150	41150	41150	0
59	20231117	201200	862257200	41150	41150	41150	41150	0
60	20231117	201100	862257200	41150	41150	41150	41150	0
61	20231117	201000	862257200	41150	41150	41150	41150	0
62	20231117	200900	862257200	41150	41150	41150	41150	264
63	20231117	200800	862257200	41150	41150	41150	41150	0
64	20231117	200700	862257200	41150	41150	41150	41150	0
65	20231117	200600	862257200	41150	41150	41150	41150	0
66	20231117	200500	862257200	41150	41150	41150	41150	0
67	20231117	200400	862257200	41150	41150	41150	41150	0
68	20231117	200300	862257200	41150	41150	41150	41150	0
69	20231117	200200	862257200	41150	41150	41150	41150	0
70	20231117	200100	862257200	41150	41150	41150	41150	0
71	20231117	200000	862257200	41150	41150	41150	41150	0
72	20231117	195900	862257200	41150	41150	41150	41150	0
73	20231117	195800	862257200	41150	41150	41150	41150	0
74	20231117	195700	862257200	41150	41150	41150	41150	0
75	20231117	195600	862257200	41150	41150	41150	41150	0
76	20231117	195500	862257200	41150	41150	41150	41150	0
77	20231117	195400	862257200	41150	41150	41150	41150	0
78	20231117	195300	862257200	41150	41150	41150	41150	0
79	20231117	195200	862257200	41150	41150	41150	41150	0
80	20231117	195100	862257200	41150	41150	41150	41150	0
81	20231117	195000	862257200	41150	41150	41150	41150	0
82	20231117	194900	862257200	41150	41150	41150	41150	0
83	20231117	194800	862257200	41150	41150	41150	41150	0
84	20231117	194700	862257200	41150	41150	41150	41150	0
85	20231117	194600	862257200	41150	41150	41150	41150	0
86	20231117	194500	862257200	41150	41150	41150	41150	0
87	20231117	194400	862257200	41150	41150	41150	41150	0
88	20231117	194300	862257200	41150	41150	41150	41150	0
89	20231117	194200	862257200	41150	41150	41150	41150	0
90	20231117	194100	862257200	41150	41150	41150	41150	0
91	20231117	194000	862257200	41150	41150	41150	41150	0
92	20231117	193900	862257200	41150	41150	41150	41150	264
93	20231117	193800	862257200	41150	41150	41150	41150	0
94	20231117	193700	862257200	41150	41150	41150	41150	0
95	20231117	193600	862257200	41150	41150	41150	41150	0
96	20231117	193500	862257200	41150	41150	41150	41150	0
97	20231117	193400	862257200	41150	41150	41150	41150	0
98	20231117	193300	862257200	41150	41150	41150	41150	0
99	20231117	193200	862257200	41150	41150	41150	41150	0
100	20231117	193100	862257200	41150	41150	41150	41150	0
101	20231117	193000	862257200	41150	41150	41150	41150	0
102	20231117	192900	862257200	41150	41150	41150	41150	0
103	20231117	192800	862257200	41150	41150	41150	41150	0
104	20231117	192700	862257200	41150	41150	41150	41150	0
105	20231117	192600	862257200	41150	41150	41150	41150	0
106	20231117	192500	862257200	41150	41150	41150	41150	0
107	20231117	192400	862257200	41150	41150	41150	41150	0
108	20231117	192300	862257200	41150	41150	41150	41150	0
109	20231117	192200	862257200	41150	41150	41150	41150	0
110	20231117	192100	862257200	41150	41150	41150	41150	0
111	20231117	192000	862257200	41150	41150	41150	41150	0
112	20231117	191900	862257200	41150	41150	41150	41150	0
113	20231117	191800	862257200	41150	41150	41150	41150	0
114	20231117	191700	862257200	41150	41150	41150	41150	0
115	20231117	191600	862257200	41150	41150	41150	41150	0
116	20231117	191500	862257200	41150	41150	41150	41150	0
117	20231117	191400	862257200	41150	41150	41150	41150	0
118	20231117	191300	862257200	41150	41150	41150	41150	0
119	20231117	191200	862257200	41150	41150	41150	41150	0
120	20231117	191100	862257200	41150	41150	41150	41150	0
121	20231117	191000	862257200	41150	41150	41150	41150	0
122	20231117	190900	862257200	41150	41150	41150	41150	264
123	20231117	190800	862257200	41150	41150	41150	41150	0
124	20231117	190700	862257200	41150	41150	41150	41150	0
125	20231117	190600	862257200	41150	41150	41150	41150	0
126	20231117	190500	862257200	41150	41150	41150	41150	0
127	20231117	190400	862257200	41150	41150	41150	41150	0
128	20231117	190300	862257200	41150	41150	41150	41150	0
129	20231117	190200	862257200	41150	41150	41150	41150	0
130	20231117	190100	862257200	41150	41150	41150	41150	0
131	20231117	190000	862257200	41150	41150	41150	41150	0
132	20231117	185900	862257200	41150	41150	41150	41150	0
133	20231117	185800	862257200	41150	41150	41150	41150	0
134	20231117	185700	862257200	41150	41150	41150	41150	0
135	20231117	185600	862257200	41150	41150	41150	41150	0
136	20231117	185500	862257200	41150	41150	41150	41150	0
137	20231117	185400	862257200	41150	41150	41150	41150	0
138	20231117	185300	862257200	41150	41150	41150	41150	0
139	20231117	185200	862257200	41150	41150	41150	41150	0
140	20231117	185100	862257200	41150	41150	41150	41150	0
141	20231117	185000	862257200	41150	41150	41150	41150	0
142	20231117	184900	862257200	41150	41150	41150	41150	0
143	20231117	184800	862257200	41150	41150	41150	41150	0
144	20231117	184700	862257200	41150	41150	41150	41150	0
145	20231117	184600	862257200	41150	41150	41150	41150	0
146	20231117	184500	862257200	41150	41150	41150	41150	0
147	20231117	184400	862257200	41150	41150	41150	41150	0
148	20231117	184300	862257200	41150	41150	41150	41150	0
149	20231117	184200	862257200	41150	41150	41150	41150	0
150	20231117	184100	862257200	41150	41150	41150	41150	0
151	20231117	184000	862257200	41150	41150	41150	41150	0
152	20231117	183900	862257200	41150	41150	41150	41150	264
153	20231117	183800	862257200	41150	41150	41150	41150	0
154	20231117	183700	862257200	41150	41150	41150	41150	0
155	20231117	183600	862257200	41150	41150	41150	41150	0
156	20231117	183500	862257200	41150	41150	41150	41150	0
157	20231117	183400	862257200	41150	41150	41150	41150	0
158	20231117	183300	862257200	41150	41150	41150	41150	0
159	20231117	183200	862257200	41150	41150	41150	41150	0
160	20231117	183100	862257200	41150	41150	41150	41150	0
161	20231117	183000	862257200	41150	41150	41150	41150	0
162	20231117	182900	862257200	41150	41150	41150	41150	0
163	20231117	182800	862257200	41150	41150	41150	41150	0
164	20231117	182700	862257200	41150	41150	41150	41150	0
165	20231117	182600	862257200	41150	41150	41150	41150	0
166	20231117	182500	862257200	41150	41150	41150	41150	0
167	20231117	182400	862257200	41150	41150	41150	41150	0
168	20231117	182300	862257200	41150	41150	41150	41150	0
169	20231117	182200	862257200	41150	41150	41150	41150	0
170	20231117	182100	862257200	41150	41150	41150	41150	0
171	20231117	182000	862257200	41150	41150	41150	41150	0
172	20231117	181900	862257200	41150	41150	41150	41150	0
173	20231117	181800	862257200	41150	41150	41150	41150	0
174	20231117	181700	862257200	41150	41150	41150	41150	0
175	20231117	181600	862257200	41150	41150	41150	41150	0
176	20231117	181500	862257200	41150	41150	41150	41150	0
177	20231117	181400	862257200	41150	41150	41150	41150	0
178	20231117	181300	862257200	41150	41150	41150	41150	0
179	20231117	181200	862257200	41150	41150	41150	41150	0
180	20231117	181100	862257200	41150	41150	41150	41150	0
181	20231117	181000	862257200	41150	41150	41150	41150	0
182	20231117	180900	862257200	41150	41150	41150	41150	264
183	20231117	180800	862257200	41150	41150	41150	41150	0
184	20231117	180700	862257200	41150	41150	41150	41150	0
185	20231117	180600	862257200	41150	41150	41150	41150	0
186	20231117	180500	862257200	41150	41150	41150	41150	0
187	20231117	180400	862257200	41150	41150	41150	41150	0
188	20231117	180300	862257200	41150	41150	41150	41150	0
189	20231117	180200	862257200	41150	41150	41150	41150	0
190	20231117	180100	862257200	41150	41150	41150	41150	0
191	20231117	180000	862257200	41150	41150	41150	41150	0
192	20231117	175900	862257200	41150	41150	41150	41150	0
193	20231117	175800	862257200	41150	41150	41150	41150	0
194	20231117	175700	862257200	41150	41150	41150	41150	0
195	20231117	175600	862257200	41150	41150	41150	41150	0
196	20231117	175500	862257200	41150	41150	41150	41150	0
197	20231117	175400	862257200	41150	41150	41150	41150	0
198	20231117	175300	862257200	41150	41150	41150	41150	0
199	20231117	175200	862257200	41150	41150	41150	41150	0
200	20231117	175100	862257200	41150	41150	41150	41150	0
201	20231117	175000	862257200	41150	41150	41150	41150	0
202	20231117	174900	862257200	41150	41150	41150	41150	0
203	20231117	174800	862257200	41150	41150	41150	41150	0
204	20231117	174700	862257200	41150	41150	41150	41150	0
205	20231117	174600	862257200	41150	41150	41150	41150	0
206	20231117	174500	862257200	41150	41150	41150	41150	0
207	20231117	174400	862257200	41150	41150	41150	41150	0
208	20231117	174300	862257200	41150	41150	41150	41150	0
209	20231117	174200	862257200	41150	41150	41150	41150	0
210	20231117	174100	862257200	41150	41150	41150	41150	0
211	20231117	174000	862257200	41150	41150	41150	41150	0
212	20231117	173900	862257200	41150	41150	41150	41150	264
213	20231117	173800	862257200	41150	41150	41150	41150	0
214	20231117	173700	862257200	41150	41150	41150	41150	0
215	20231117	173600	862257200	41150	41150	41150	41150	0
216	20231117	173500	862257200	41150	41150	41150	41150	0
217	20231117	173400	862257200	41150	41150	41150	41150	0
218	20231117	173300	862257200	41150	41150	41150	41150	0
219	20231117	173200	862257200	41150	41150	41150	41150	0
220	20231117	173100	862257200	41150	41150	41150	41150	0
221	20231117	173000	862257200	41150	41150	41150	41150	0
222	20231117	172900	862257200	41150	41150	41150	41150	0
223	20231117	172800	862257200	41150	41150	41150	41150	0
224	20231117	172700	862257200	41150	41150	41150	41150	0
225	20231117	172600	862257200	41150	41150	41150	41150	0
226	20231117	172500	862257200	41150	41150	41150	41150	0
227	20231117	172400	862257200	41150	41150	41150	41150	0
228	20231117	172300	862257200	41150	41150	41150	41150	0
229	20231117	172200	862257200	41150	41150	41150	41150	0
230	20231117	172100	862257200	41150	41150	41150	41150	0
231	20231117	172000	862257200	41150	41150	41150	41150	0
232	20231117	171900	862257200	41150	41150	41150	41150	0
233	20231117	171800	862257200	41150	41150	41150	41150	0
234	20231117	171700	862257200	41150	41150	41150	41150	0
235	20231117	171600	862257200	41150	41150	41150	41150	0
236	20231117	171500	862257200	41150	41150	41150	41150	0
237	20231117	171400	862257200	41150	41150	41150	41150	0
238	20231117	171300	862257200	41150	41150	41150	41150	0
239	20231117	171200	862257200	41150	41150	41150	41150	0
240	20231117	171100	862257200	41150	41150	41150	41150	0
241	20231117	171000	862257200	41150	41150	41150	41150	0
242	20231117	170900	862257200	41150	41150	41150	41150	264
243	20231117	170800	862257200	41150	41150	41150	41150	0
244	20231117	170700	862257200	41150	41150	41150	41150	0
245	20231117	170600	862257200	41150	41150	41150	41150	0
246	20231117	170500	862257200	41150	41150	41150	41150	0
247	20231117	170400	862257200	41150	41150	41150	41150	0
248	20231117	170300	862257200	41150	41150	41150	41150	0
249	20231117	170200	862257200	41150	41150	41150	41150	0
250	20231117	170100	862257200	41150	41150	41150	41150	0
251	20231117	170000	862257200	41150	41150	41150	41150	0
252	20231117	165900	862257200	41150	41150	41150	41150	0
253	20231117	165800	862257200	41150	41150	41150	41150	0
254	20231117	165700	862257200	41150	41150	41150	41150	0
255	20231117	165600	862257200	41150	41150	41150	41150	0
256	20231117	165500	862257200	41150	41150	41150	41150	0
257	20231117	165400	862257200	41150	41150	41150	41150	0
258	20231117	165300	862257200	41150	41150	41150	41150	0
259	20231117	165200	862257200	41150	41150	41150	41150	0
260	20231117	165100	862257200	41150	41150	41150	41150	0
261	20231117	165000	862257200	41150	41150	41150	41150	0
262	20231117	164900	862257200	41150	41150	41150	41150	0
263	20231117	164800	862257200	41150	41150	41150	41150	0
264	20231117	164700	862257200	41150	41150	41150	41150	0
265	20231117	164600	862257200	41150	41150	41150	41150	0
266	20231117	164500	862257200	41150	41150	41150	41150	0
267	20231117	164400	862257200	41150	41150	41150	41150	0
268	20231117	164300	862257200	41150	41150	41150	41150	0
269	20231117	164200	862257200	41150	41150	41150	41150	0
270	20231117	164100	862257200	41150	41150	41150	41150	0
271	20231117	164000	862257200	41150	41150	41150	41150	0
272	20231117	163900	862257200	41150	41150	41150	41150	264
273	20231117	163800	862257200	41150	41150	41150	41150	0
274	20231117	163700	862257200	41150	41150	41150	41150	0
275	20231117	163600	862257200	41150	41150	41150	41150	0
276	20231117	163500	862257200	41150	41150	41150	41150	0
277	20231117	163400	862257200	41150	41150	41150	41150	0
278	20231117	163300	862257200	41150	41150	41150	41150	0
279	20231117	163200	862257200	41150	41150	41150	41150	0
280	20231117	163100	862257200	41150	41150	41150	41150	0
281	20231117	163000	862257200	41150	41150	41150	41150	0
282	20231117	162900	862257200	41150	41150	41150	41150	0
283	20231117	162800	862257200	41150	41150	41150	41150	0
284	20231117	162700	862257200	41150	41150	41150	41150	0
285	20231117	162600	862257200	41150	41150	41150	41150	0
286	20231117	162500	862257200	41150	41150	41150	41150	0
287	20231117	162400	862257200	41150	41150	41150	41150	0
288	20231117	162300	862257200	41150	41150	41150	41150	0
289	20231117	162200	862257200	41150	41150	41150	41150	0
290	20231117	162100	862257200	41150	41150	41150	41150	0
291	20231117	162000	862257200	41150	41150	41150	41150	0
292	20231117	161900	862257200	41150	41150	41150	41150	0
293	20231117	161800	862257200	41150	41150	41150	41150	0
294	20231117	161700	862257200	41150	41150	41150	41150	0
295	20231117	161600	862257200	41150	41150	41150	41150	0
296	20231117	161500	862257200	41150	41150	41150	41150	0
297	20231117	161400	862257200	41150	41150	41150	41150	0
298	20231117	161300	862257200	41150	41150	41150	41150	0
299	20231117	161200	862257200	41150	41150	41150	41150	0
300	20231117	161100	862257200	41150	41150	41150	41150	0
301	20231117	161000	862257200	41150	41150	41150	41150	0
302	20231117	160900	862257200	41150	41150	41150	41150	264
303	20231117	160800	862257200	41150	41150	41150	41150	0
304	20231117	160700	862257200	41150	41150	41150	41150	0
305	20231117	160600	862257200	41150	41150	41150	41150	0
306	20231117	160500	862257200	41150	41150	41150	41150	0
307	20231117	160400	862257200	41150	41150	41150	41150	0
308	20231117	160300	862257200	41150	41150	41150	41150	0
309	20231117	160200	862257200	41150	41150	41150	41150	0
310	20231117	160100	862257200	41150	41150	41150	41150	0
311	20231117	160000	862257200	41150	41150	41150	41150	0
312	20231117	155900	862257200	41150	41150	41150	41150	0
313	20231117	155800	862257200	41150	41150	41150	41150	0
314	20231117	155700	862257200	41150	41150	41150	41150	0
315	20231117	155600	862257200	41150	41150	41150	41150	0
316	20231117	155500	862257200	41150	41150	41150	41150	0
317	20231117	155400	862257200	41150	41150	41150	41150	0
318	20231117	155300	862257200	41150	41150	41150	41150	0
319	20231117	155200	862257200	41150	41150	41150	41150	0
320	20231117	155100	862257200	41150	41150	41150	41150	0
321	20231117	155000	862257200	41150	41150	41150	41150	0
322	20231117	154900	862257200	41150	41150	41150	41150	0
323	20231117	154800	862257200	41150	41150	41150	41150	0
324	20231117	154700	862257200	41150	41150	41150	41150	0
325	20231117	154600	862257200	41150	41150	41150	41150	0
326	20231117	154500	862257200	41150	41150	41150	41150	0
327	20231117	154400	862257200	41150	41150	41150	41150	0
328	20231117	154300	862257200	41150	41150	41150	41150	0
329	20231117	154200	862257200	41150	41150	41150	41150	0
330	20231117	154100	862257200	41150	41150	41150	41150	0
331	20231117	154000	862257200	41150	41150	41150	41150	0
332	20231117	153900	862257200	41150	41150	41150	41150	264
333	20231117	153800	862257200	41150	41150	41150	41150	0
334	20231117	153700	862257200	41150	41150	41150	41150	0
335	20231117	153600	862257200	41150	41150	41150	41150	0
336	20231117	153500	862257200	41150	41150	41150	41150	0
337	20231117	153400	862257200	41150	41150	41150	41150	0
338	20231117	153300	862257200	41150	41150	41150	41150	0
339	20231117	153200	862257200	41150	41150	41150	41150	0
340	20231117	153100	862257200	41150	41150	41150	41150	0
341	20231117	153000	862257200	41150	41150	41150	41150	264
342	20231117	152900	851393600	41400	41400	41400	41400	0
343	20231117	152800	851393600	41400	41400	41400	41400	0
344	20231117	152700	851393600	41400	41400	41400	41400	0
345	20231117	152600	851393600	41400	41400	41400	41400	0
346	20231117	152500	851393600	41400	41400	41400	41400	0
347	20231117	152400	851393600	41400	41400	41400	41400	0
348	20231117	152300	851393600	41400	41400	41400	41400	0
349	20231117	152200	851393600	41400	41400	41400	41400	0
350	20231117	152100	851393600	41400	41400	41400	41400	0
351	20231117	152000	851393600	41400	41400	41400	41400	0
352	20231117	151900	851393600	41400	41400	41400	41100	8
353	20231117	151800	851063700	41250	41200	41250	41100	97
354	20231117	151700	847076050	41300	41050	41300	41000	242
355	20231117	151600	837127000	41050	41150	41150	40950	192
356	20231117	151500	829262350	41150	40900	41150	40900	526
357	20231117	151400	807694800	40900	40950	41100	40850	522
358	20231117	151300	786345850	40900	40900	41050	40850	596
359	20231117	151200	761969700	40900	40950	41050	40850	529
360	20231117	151100	740326500	40950	41000	41000	40950	474
361	20231117	151000	720915400	40950	41050	41100	40950	563
362	20231117	150900	697826600	41000	41000	41100	40950	590
363	20231117	150800	673616550	41100	41000	41100	41000	551
364	20231117	150700	651020600	41000	41100	41150	41000	528
365	20231117	150600	629330450	41150	41200	41200	41100	573
366	20231117	150500	605753650	41250	41350	41400	41200	605
367	20231117	150400	580783100	41300	41350	41350	41300	439
368	20231117	150300	562643950	41350	41400	41400	41350	556
369	20231117	150200	539645250	41450	41500	41500	41400	1326
370	20231117	150100	484663650	41500	41600	41600	41500	740
371	20231117	150000	453904900	41650	41650	41700	41650	192
372	20231117	145900	445908050	41650	41700	41700	41650	98
373	20231117	145800	441825100	41650	41650	41700	41650	186
374	20231117	145700	434078150	41700	41700	41700	41600	97
375	20231117	145600	430042550	41600	41600	41600	41600	0
376	20231117	145500	430042550	41600	41700	41700	41600	43
377	20231117	145400	428253600	41700	41700	41700	41700	1
378	20231117	145300	428211900	41650	41750	41750	41650	16
379	20231117	145200	427545300	41700	41700	41700	41700	2
380	20231117	145100	427461900	41700	41700	41750	41700	5
381	20231117	145000	427253350	41700	41700	41750	41700	47
382	20231117	144900	425293400	41700	41700	41700	41700	0
383	20231117	144800	425293400	41700	41650	41700	41650	3
384	20231117	144700	425168350	41700	41700	41700	41700	0
385	20231117	144600	425168350	41700	41700	41700	41650	3
386	20231117	144500	425043300	41700	41650	41700	41650	13
387	20231117	144400	424501800	41650	41650	41650	41650	53
388	20231117	144300	422294350	41700	41700	41700	41700	3
389	20231117	144200	422169250	41700	41700	41700	41700	0
390	20231117	144100	422169250	41700	41700	41700	41700	2
391	20231117	144000	422085850	41700	41700	41700	41650	58
392	20231117	143900	419670050	41650	41650	41650	41650	0
393	20231117	143800	419670050	41650	41700	41700	41650	2
394	20231117	143700	419586700	41700	41700	41700	41700	36
395	20231117	143600	418085500	41700	41700	41700	41700	1
396	20231117	143500	418043800	41700	41700	41700	41700	0
397	20231117	143400	418043800	41700	41700	41700	41700	6
398	20231117	143300	417793600	41700	41700	41700	41700	1
399	20231117	143200	417751900	41700	41700	41700	41700	6
400	20231117	143100	417501700	41700	41650	41700	41650	8
401	20231117	143000	417168250	41700	41650	41700	41650	3
402	20231117	142900	417043250	41700	41700	41700	41700	3
403	20231117	142800	416918150	41700	41700	41700	41700	6
404	20231117	142700	416667950	41700	41700	41700	41700	0
405	20231117	142600	416667950	41700	41700	41700	41700	7
406	20231117	142500	416376050	41650	41650	41650	41650	50
407	20231117	142400	414293550	41650	41700	41700	41650	103
408	20231117	142300	410000950	41700	41650	41700	41650	8
409	20231117	142200	409667400	41700	41700	41700	41700	46
410	20231117	142100	407749200	41700	41700	41700	41700	3
411	20231117	142000	407624100	41700	41700	41700	41700	1
412	20231117	141900	407582400	41700	41700	41700	41700	2
413	20231117	141800	407499000	41700	41700	41700	41700	1
414	20231117	141700	407457300	41650	41700	41700	41650	16
415	20231117	141600	406790850	41700	41700	41700	41700	14
416	20231117	141500	406207050	41750	41750	41750	41750	2
417	20231117	141400	406123550	41750	41750	41750	41750	1
418	20231117	141300	406081800	41750	41750	41750	41750	0
419	20231117	141200	406081800	41750	41750	41750	41750	3
420	20231117	141100	405956550	41700	41700	41700	41700	0
421	20231117	141000	405956550	41700	41750	41750	41700	426
422	20231117	140900	388186300	41800	41750	41800	41750	78
423	20231117	140800	384929600	41750	41750	41750	41750	40
424	20231117	140700	383259600	41750	41750	41800	41750	75
425	20231117	140600	380128300	41800	41800	41800	41800	15
426	20231117	140500	379501300	41850	41850	41850	41850	1
427	20231117	140400	379459450	41850	41850	41850	41850	7
428	20231117	140300	379166500	41750	41800	41850	41750	17
429	20231117	140200	378455950	41800	41800	41850	41800	11
430	20231117	140100	377996100	41800	41800	41850	41800	12
431	20231117	140000	377494450	41800	41800	41850	41800	28
432	20231117	135900	376323900	41800	41850	41850	41800	42
433	20231117	135800	374568250	41850	41800	41850	41800	6
434	20231117	135700	374317400	41850	41850	41850	41850	1
435	20231117	135600	374275550	41850	41800	41850	41800	26
436	20231117	135500	373187500	41850	41850	41850	41850	2
437	20231117	135400	373103800	41800	41800	41850	41800	11
438	20231117	135300	372643950	41800	41800	41850	41800	227
439	20231117	135200	363155300	41850	41850	41850	41850	1
440	20231117	135100	363113450	41850	41850	41850	41850	0
441	20231117	135000	363113450	41850	41850	41850	41850	2
442	20231117	134900	363029750	41850	41850	41850	41850	1
443	20231117	134800	362987900	41800	41850	41850	41800	11
444	20231117	134700	362527950	41850	41800	41850	41800	177
445	20231117	134600	355129250	41800	41800	41800	41750	316
446	20231117	134500	341920500	41800	41800	41800	41800	85
447	20231117	134400	338367500	41800	41800	41800	41800	9
448	20231117	134300	337991300	41800	41800	41800	41800	101
449	20231117	134200	333769500	41750	41750	41750	41750	3
450	20231117	134100	333644250	41800	41800	41800	41800	2
451	20231117	134000	333560650	41750	41750	41750	41750	0
452	20231117	133900	333560650	41750	41750	41750	41750	50
453	20231117	133800	331473150	41800	41750	41800	41750	25
454	20231117	133700	330429200	41800	41800	41800	41800	1
455	20231117	133600	330387400	41800	41800	41800	41800	5
456	20231117	133500	330178400	41800	41800	41800	41800	0
457	20231117	133400	330178400	41800	41800	41800	41800	1
458	20231117	133300	330136600	41800	41800	41800	41800	52
459	20231117	133200	327963000	41800	41750	41800	41750	73
460	20231117	133100	324912450	41800	41750	41800	41750	152
461	20231117	133000	318558900	41800	41800	41800	41800	101
462	20231117	132900	314337100	41800	41750	41800	41750	108
463	20231117	132800	309825100	41750	41750	41750	41750	1
464	20231117	132700	309783350	41750	41750	41750	41750	31
465	20231117	132600	308489100	41750	41750	41750	41750	3
466	20231117	132500	308363850	41750	41750	41750	41750	0
467	20231117	132400	308363850	41750	41750	41750	41700	7
468	20231117	132300	308071800	41700	41750	41750	41700	11
469	20231117	132200	307613050	41750	41750	41750	41750	2
470	20231117	132100	307529550	41750	41750	41750	41750	0
471	20231117	132000	307529550	41750	41750	41750	41750	0
472	20231117	131900	307529550	41750	41750	41750	41750	2
473	20231117	131800	307446050	41700	41750	41750	41700	32
474	20231117	131700	306110550	41750	41800	41800	41750	3
475	20231117	131600	305985200	41800	41800	41800	41800	1
476	20231117	131500	305943400	41800	41800	41800	41800	1
477	20231117	131400	305901600	41800	41800	41800	41700	51
478	20231117	131300	303773800	41800	41800	41800	41800	1
479	20231117	131200	303732000	41800	41800	41800	41800	1
480	20231117	131100	303690200	41800	41800	41800	41800	1
481	20231117	131000	303648400	41800	41800	41800	41750	37
482	20231117	130900	302103550	41750	41750	41750	41750	150
483	20231117	130800	295841050	41750	41750	41750	41750	1
484	20231117	130700	295799300	41750	41750	41750	41750	28
485	20231117	130600	294630300	41750	41750	41750	41750	2
486	20231117	130500	294546800	41750	41750	41750	41750	2
487	20231117	130400	294463300	41750	41750	41750	41750	0
488	20231117	130300	294463300	41750	41750	41750	41750	0
489	20231117	130200	294463300	41750	41750	41750	41750	2
490	20231117	130100	294379800	41750	41700	41750	41700	51
491	20231117	130000	292253050	41750	41700	41750	41700	2
492	20231117	125900	292169600	41750	41750	41750	41750	61
493	20231117	125800	289622850	41750	41750	41800	41750	66
494	20231117	125700	286867300	41750	41800	41800	41750	6
495	20231117	125600	286616750	41800	41800	41800	41800	0
496	20231117	125500	286616750	41800	41750	41800	41750	60
497	20231117	125400	284111600	41800	41750	41800	41750	6
498	20231117	125300	283861050	41750	41800	41800	41750	24
499	20231117	125200	282859000	41800	41800	41800	41800	0
500	20231117	125100	282859000	41800	41800	41800	41800	1
501	20231117	125000	282817200	41800	41800	41800	41800	1
502	20231117	124900	282775400	41800	41800	41800	41800	1
503	20231117	124800	282733600	41800	41800	41800	41800	2
504	20231117	124700	282650000	41800	41800	41800	41800	0
505	20231117	124600	282650000	41800	41800	41800	41800	2
506	20231117	124500	282566400	41750	41750	41750	41750	1
507	20231117	124400	282524650	41800	41750	41800	41750	12
508	20231117	124300	282023100	41800	41800	41800	41800	11
509	20231117	124200	281563300	41750	41750	41750	41750	28
510	20231117	124100	280394300	41750	41750	41750	41750	1
511	20231117	124000	280352550	41700	41750	41750	41700	17
512	20231117	123900	279642850	41750	41750	41750	41750	19
513	20231117	123800	278849600	41750	41750	41750	41750	1
514	20231117	123700	278807850	41750	41750	41750	41750	1
515	20231117	123600	278766100	41750	41750	41750	41750	1
516	20231117	123500	278724350	41750	41750	41750	41750	0
517	20231117	123400	278724350	41750	41750	41800	41750	8
518	20231117	123300	278390150	41750	41750	41750	41750	10
519	20231117	123200	277972650	41800	41800	41800	41800	2
520	20231117	123100	277889050	41800	41800	41800	41800	3
521	20231117	123000	277763650	41750	41750	41750	41750	17
522	20231117	122900	277053900	41750	41750	41750	41750	2
523	20231117	122800	276970400	41750	41750	41750	41750	1
524	20231117	122700	276928650	41750	41750	41750	41750	8
525	20231117	122600	276594650	41750	41750	41750	41750	2
526	20231117	122500	276511150	41750	41750	41750	41750	1
527	20231117	122400	276469400	41800	41800	41800	41800	2
528	20231117	122300	276385800	41800	41800	41800	41800	8
529	20231117	122200	276051400	41700	41750	41750	41700	16
530	20231117	122100	275384150	41750	41750	41750	41750	1
531	20231117	122000	275342400	41800	41750	41800	41750	21
532	20231117	121900	274465600	41800	41800	41800	41800	11
533	20231117	121800	274005800	41800	41750	41800	41750	36
534	20231117	121700	272502750	41800	41800	41800	41800	2
535	20231117	121600	272419150	41750	41750	41750	41750	1
536	20231117	121500	272377400	41800	41800	41800	41800	2
537	20231117	121400	272293800	41750	41750	41750	41750	17
538	20231117	121300	271584050	41750	41750	41750	41750	14
539	20231117	121200	270999550	41800	41800	41800	41750	35
540	20231117	121100	269538050	41750	41750	41750	41750	12
541	20231117	121000	269037050	41800	41800	41800	41800	1
542	20231117	120900	268995250	41800	41800	41800	41800	2
543	20231117	120800	268911650	41750	41750	41750	41750	55
544	20231117	120700	266615400	41800	41750	41800	41750	6
545	20231117	120600	266364850	41800	41800	41800	41800	13
546	20231117	120500	265821450	41800	41800	41800	41800	1
547	20231117	120400	265779650	41800	41800	41800	41800	0
548	20231117	120300	265779650	41800	41800	41800	41800	4
549	20231117	120200	265612450	41750	41750	41750	41750	205
550	20231117	120100	257053700	41750	41750	41750	41750	1
551	20231117	120000	257011950	41750	41750	41750	41750	1
552	20231117	115900	256970200	41700	41700	41700	41700	0
553	20231117	115800	256970200	41700	41750	41750	41700	52
554	20231117	115700	254801700	41750	41750	41750	41750	1
555	20231117	115600	254759950	41750	41750	41750	41750	0
556	20231117	115500	254759950	41750	41700	41750	41700	206
557	20231117	115400	246159500	41750	41750	41750	41750	1
558	20231117	115300	246117750	41750	41750	41750	41750	1
559	20231117	115200	246076000	41750	41700	41750	41700	3
560	20231117	115100	245950850	41700	41750	41750	41700	6
561	20231117	115000	245700450	41700	41700	41700	41700	9
562	20231117	114900	245325150	41700	41650	41700	41650	208
563	20231117	114800	236651600	41700	41700	41700	41700	1
564	20231117	114700	236609900	41700	41700	41700	41700	1
565	20231117	114600	236568200	41700	41700	41700	41700	1
566	20231117	114500	236526500	41700	41650	41700	41550	303
567	20231117	114400	223935150	41600	41650	41650	41600	15
568	20231117	114300	223310900	41650	41650	41650	41650	2
569	20231117	114200	223227600	41650	41650	41650	41650	0
570	20231117	114100	223227600	41650	41650	41650	41650	4
571	20231117	114000	223061000	41650	41650	41650	41650	0
572	20231117	113900	223061000	41650	41650	41650	41650	9
573	20231117	113800	222686150	41650	41650	41650	41650	1
574	20231117	113700	222644500	41650	41650	41650	41650	0
575	20231117	113600	222644500	41650	41650	41650	41650	1
576	20231117	113500	222602850	41650	41650	41650	41650	2
577	20231117	113400	222519550	41650	41650	41650	41650	1
578	20231117	113300	222477900	41600	41600	41600	41600	1
579	20231117	113200	222436300	41600	41600	41600	41600	1
580	20231117	113100	222394700	41600	41600	41600	41600	1
581	20231117	113000	222353100	41600	41600	41600	41600	1
582	20231117	112900	222311500	41600	41600	41600	41600	3
583	20231117	112800	222186700	41600	41600	41600	41600	101
584	20231117	112700	217985100	41650	41650	41650	41650	3
585	20231117	112600	217860150	41650	41650	41650	41650	1
586	20231117	112500	217818500	41600	41600	41600	41600	2
587	20231117	112400	217735300	41650	41600	41650	41600	52
588	20231117	112300	215572000	41650	41650	41650	41650	2
589	20231117	112200	215488700	41650	41650	41650	41650	2
590	20231117	112100	215405400	41650	41650	41650	41650	1
591	20231117	112000	215363750	41650	41650	41650	41650	1
592	20231117	111900	215322100	41650	41650	41650	41650	16
593	20231117	111800	214655700	41600	41600	41600	41600	0
594	20231117	111700	214655700	41600	41650	41650	41600	52
595	20231117	111600	212491450	41650	41650	41650	41650	103
596	20231117	111500	208201500	41600	41600	41600	41600	12
597	20231117	111400	207702300	41650	41650	41650	41650	1
598	20231117	111300	207660650	41650	41600	41650	41600	63
599	20231117	111200	205039800	41600	41600	41600	41600	0
600	20231117	111100	205039800	41600	41600	41600	41600	0
601	20231117	111000	205039800	41600	41600	41600	41600	5
602	20231117	110900	204831800	41600	41600	41600	41600	1
603	20231117	110800	204790200	41600	41600	41600	41600	0
604	20231117	110700	204790200	41600	41600	41600	41600	0
605	20231117	110600	204790200	41600	41600	41600	41600	205
606	20231117	110500	196262200	41600	41600	41600	41600	25
607	20231117	110400	195222200	41550	41550	41550	41550	15
608	20231117	110300	194598950	41600	41600	41600	41600	0
609	20231117	110200	194598950	41600	41550	41600	41550	334
610	20231117	110100	180706250	41550	41550	41550	41550	0
611	20231117	110000	180706250	41550	41500	41550	41500	128
612	20231117	105900	175389200	41550	41550	41550	41550	0
613	20231117	105800	175389200	41550	41550	41550	41550	0
614	20231117	105700	175389200	41550	41500	41550	41500	123
615	20231117	105600	170284650	41550	41550	41550	41550	17
616	20231117	105500	169578300	41550	41550	41550	41550	2
617	20231117	105400	169495200	41550	41550	41550	41550	1
618	20231117	105300	169453650	41500	41500	41500	41500	0
619	20231117	105200	169453650	41500	41500	41500	41500	25
620	20231117	105100	168416150	41500	41500	41500	41500	1
621	20231117	105000	168374650	41550	41550	41550	41550	50
622	20231117	104900	166297150	41450	41450	41450	41450	0
623	20231117	104800	166297150	41450	41450	41450	41450	4
624	20231117	104700	166131350	41450	41450	41450	41450	0
625	20231117	104600	166131350	41450	41450	41450	41450	0
626	20231117	104500	166131350	41450	41500	41500	41450	25
627	20231117	104400	165094050	41500	41500	41500	41500	0
628	20231117	104300	165094050	41500	41500	41500	41500	0
629	20231117	104200	165094050	41500	41500	41500	41500	0
630	20231117	104100	165094050	41500	41500	41500	41500	0
631	20231117	104000	165094050	41500	41500	41500	41500	0
632	20231117	103900	165094050	41500	41500	41500	41500	2
633	20231117	103800	165011050	41500	41500	41500	41500	200
634	20231117	103700	156711050	41500	41500	41500	41500	0
635	20231117	103600	156711050	41500	41500	41500	41500	0
636	20231117	103500	156711050	41500	41500	41500	41500	20
637	20231117	103400	155881050	41550	41550	41550	41550	1
638	20231117	103300	155839500	41550	41500	41550	41500	42
639	20231117	103200	154096450	41500	41550	41550	41500	11
640	20231117	103100	153639900	41550	41550	41550	41550	0
641	20231117	103000	153639900	41550	41550	41550	41550	10
642	20231117	102900	153224400	41550	41550	41550	41550	0
643	20231117	102800	153224400	41550	41600	41600	41550	12
644	20231117	102700	152725750	41550	41550	41550	41550	0
645	20231117	102600	152725750	41550	41550	41550	41550	0
646	20231117	102500	152725750	41550	41500	41550	41500	3
647	20231117	102400	152601150	41500	41500	41500	41500	0
648	20231117	102300	152601150	41500	41500	41500	41500	357
649	20231117	102200	137785650	41500	41500	41500	41500	0
650	20231117	102100	137785650	41500	41500	41500	41500	2
651	20231117	102000	137702650	41600	41600	41600	41600	43
652	20231117	101900	135913850	41600	41600	41600	41600	192
653	20231117	101800	127926650	41600	41600	41650	41600	298
654	20231117	101700	115529650	41500	41450	41700	41450	1145
655	20231117	101600	67930400	41450	41400	41450	41400	11
656	20231117	101500	67474950	41500	41500	41500	41500	0
657	20231117	101400	67474950	41500	41500	41500	41500	0
658	20231117	101300	67474950	41500	41500	41500	41500	0
659	20231117	101200	67474950	41500	41500	41500	41500	8
660	20231117	101100	67142950	41500	41500	41500	41500	129
661	20231117	101000	61789450	41500	41450	41500	41350	310
662	20231117	100900	48931150	41450	41450	41450	41450	0
663	20231117	100800	48931150	41450	41350	41450	41350	186
664	20231117	100700	41224150	41300	41350	41350	41300	25
665	20231117	100600	40191600	41350	41400	41400	41350	91
666	20231117	100500	36427650	41400	41400	41400	41400	5
667	20231117	100400	36220650	41400	41400	41400	41400	0
668	20231117	100300	36220650	41400	41400	41400	41400	137
669	20231117	100200	30548850	41400	41400	41400	41350	107
670	20231117	100100	26122650	41450	41450	41450	41450	0
671	20231117	100000	26122650	41450	41450	41450	41450	0
672	20231117	095900	26122650	41450	41450	41450	41450	5
673	20231117	095800	25915400	41400	41400	41400	41400	0
674	20231117	095700	25915400	41400	41450	41450	41400	22
675	20231117	095600	25004500	41400	41400	41400	41400	1
676	20231117	095500	24963100	41400	41400	41400	41400	7
677	20231117	095400	24673300	41400	41400	41400	41400	5
678	20231117	095300	24466300	41350	41350	41350	41350	0
679	20231117	095200	24466300	41350	41250	41350	41250	208
680	20231117	095100	15879650	41250	41250	41250	41250	1
681	20231117	095000	15838400	41250	41250	41250	41250	0
682	20231117	094900	15838400	41250	41250	41250	41250	0
683	20231117	094800	15838400	41250	41250	41250	41250	0
684	20231117	094700	15838400	41250	41250	41250	41250	0
685	20231117	094600	15838400	41250	41250	41250	41250	0
686	20231117	094500	15838400	41250	41200	41250	41200	2
687	20231117	094400	15755950	41200	41200	41200	41200	0
688	20231117	094300	15755950	41200	41200	41200	41200	0
689	20231117	094200	15755950	41200	41200	41200	41200	3
690	20231117	094100	15632350	41200	41200	41200	41200	0
691	20231117	094000	15632350	41200	41200	41200	41200	0
692	20231117	093900	15632350	41200	41200	41200	41200	2
693	20231117	093800	15549950	41250	41250	41250	41250	0
694	20231117	093700	15549950	41250	41250	41250	41250	0
695	20231117	093600	15549950	41250	41250	41250	41250	4
696	20231117	093500	15384950	41250	41200	41250	41200	11
697	20231117	093400	14931700	41250	41250	41250	41250	4
698	20231117	093300	14766700	41250	41250	41250	41250	1
699	20231117	093200	14725450	41200	41200	41200	41200	0
700	20231117	093100	14725450	41200	41250	41250	41200	39
701	20231117	093000	13117600	41300	41300	41300	41300	0
702	20231117	092900	13117600	41300	41300	41300	41300	0
703	20231117	092800	13117600	41300	41250	41300	41250	17
704	20231117	092700	12416100	41200	41200	41200	41200	28
705	20231117	092600	11262500	41200	41200	41200	41200	0
706	20231117	092500	11262500	41200	41150	41200	41150	39
707	20231117	092400	9656950	41200	41200	41200	41200	1
708	20231117	092300	9615750	41200	41200	41200	41200	0
709	20231117	092200	9615750	41200	41200	41200	41200	3
710	20231117	092100	9492150	41200	41200	41200	41200	12
711	20231117	092000	8997750	41200	41200	41200	41200	1
712	20231117	091900	8956550	41200	41200	41200	41200	50
713	20231117	091800	6896550	41150	41150	41150	41150	0
714	20231117	091700	6896550	41150	41150	41150	41150	0
715	20231117	091600	6896550	41150	41150	41150	41150	1
716	20231117	091500	6855400	41100	41100	41100	41100	43
717	20231117	091400	5088100	41100	41100	41100	41100	0
718	20231117	091300	5088100	41100	41100	41100	41100	0
719	20231117	091200	5088100	41100	41100	41100	41100	0
720	20231117	091100	5088100	41100	41100	41100	41100	6
721	20231117	091000	4841500	41250	41250	41250	41250	1
722	20231117	090900	4800250	41100	41100	41100	41100	0
723	20231117	090800	4800250	41100	41100	41100	41100	3
724	20231117	090700	4676950	41100	41100	41100	41100	5
725	20231117	090600	4471450	41150	41300	41300	41150	2
726	20231117	090500	4389000	40950	41000	41000	40950	53
727	20231117	090400	2217800	41000	41050	41050	41000	28
728	20231117	090300	1069300	41050	41300	41300	41050	18
729	20231117	090200	329900	41000	41000	41000	41000	1
730	20231117	090100	288900	41100	41100	41100	41100	1
731	20231117	090000	247800	41300	41300	41300	41300	6