KissMeData/145990/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	202100	263293450	41800	41800	41800	41800	65
3	20231108	202000	263293450	41800	41800	41800	41800	0
4	20231108	201900	263293450	41800	41800	41800	41800	0
5	20231108	201800	263293450	41800	41800	41800	41800	0
6	20231108	201700	263293450	41800	41800	41800	41800	0
7	20231108	201600	263293450	41800	41800	41800	41800	0
8	20231108	201500	263293450	41800	41800	41800	41800	0
9	20231108	201400	263293450	41800	41800	41800	41800	0
10	20231108	201300	263293450	41800	41800	41800	41800	0
11	20231108	201200	263293450	41800	41800	41800	41800	0
12	20231108	201100	263293450	41800	41800	41800	41800	0
13	20231108	201000	263293450	41800	41800	41800	41800	0
14	20231108	200900	263293450	41800	41800	41800	41800	0
15	20231108	200800	263293450	41800	41800	41800	41800	0
16	20231108	200700	263293450	41800	41800	41800	41800	0
17	20231108	200600	263293450	41800	41800	41800	41800	0
18	20231108	200500	263293450	41800	41800	41800	41800	0
19	20231108	200400	263293450	41800	41800	41800	41800	0
20	20231108	200300	263293450	41800	41800	41800	41800	0
21	20231108	200200	263293450	41800	41800	41800	41800	0
22	20231108	200100	263293450	41800	41800	41800	41800	0
23	20231108	200000	263293450	41800	41800	41800	41800	0
24	20231108	195900	263293450	41800	41800	41800	41800	0
25	20231108	195800	263293450	41800	41800	41800	41800	0
26	20231108	195700	263293450	41800	41800	41800	41800	0
27	20231108	195600	263293450	41800	41800	41800	41800	0
28	20231108	195500	263293450	41800	41800	41800	41800	0
29	20231108	195400	263293450	41800	41800	41800	41800	0
30	20231108	195300	263293450	41800	41800	41800	41800	0
31	20231108	195200	263293450	41800	41800	41800	41800	0
32	20231108	195100	263293450	41800	41800	41800	41800	65
33	20231108	195000	263293450	41800	41800	41800	41800	0
34	20231108	194900	263293450	41800	41800	41800	41800	0
35	20231108	194800	263293450	41800	41800	41800	41800	0
36	20231108	194700	263293450	41800	41800	41800	41800	0
37	20231108	194600	263293450	41800	41800	41800	41800	0
38	20231108	194500	263293450	41800	41800	41800	41800	0
39	20231108	194400	263293450	41800	41800	41800	41800	0
40	20231108	194300	263293450	41800	41800	41800	41800	0
41	20231108	194200	263293450	41800	41800	41800	41800	0
42	20231108	194100	263293450	41800	41800	41800	41800	0
43	20231108	194000	263293450	41800	41800	41800	41800	0
44	20231108	193900	263293450	41800	41800	41800	41800	0
45	20231108	193800	263293450	41800	41800	41800	41800	0
46	20231108	193700	263293450	41800	41800	41800	41800	0
47	20231108	193600	263293450	41800	41800	41800	41800	0
48	20231108	193500	263293450	41800	41800	41800	41800	0
49	20231108	193400	263293450	41800	41800	41800	41800	0
50	20231108	193300	263293450	41800	41800	41800	41800	0
51	20231108	193200	263293450	41800	41800	41800	41800	0
52	20231108	193100	263293450	41800	41800	41800	41800	0
53	20231108	193000	263293450	41800	41800	41800	41800	0
54	20231108	192900	263293450	41800	41800	41800	41800	0
55	20231108	192800	263293450	41800	41800	41800	41800	0
56	20231108	192700	263293450	41800	41800	41800	41800	0
57	20231108	192600	263293450	41800	41800	41800	41800	0
58	20231108	192500	263293450	41800	41800	41800	41800	0
59	20231108	192400	263293450	41800	41800	41800	41800	0
60	20231108	192300	263293450	41800	41800	41800	41800	0
61	20231108	192200	263293450	41800	41800	41800	41800	0
62	20231108	192100	263293450	41800	41800	41800	41800	65
63	20231108	192000	263293450	41800	41800	41800	41800	0
64	20231108	191900	263293450	41800	41800	41800	41800	0
65	20231108	191800	263293450	41800	41800	41800	41800	0
66	20231108	191700	263293450	41800	41800	41800	41800	0
67	20231108	191600	263293450	41800	41800	41800	41800	0
68	20231108	191500	263293450	41800	41800	41800	41800	0
69	20231108	191400	263293450	41800	41800	41800	41800	0
70	20231108	191300	263293450	41800	41800	41800	41800	0
71	20231108	191200	263293450	41800	41800	41800	41800	0
72	20231108	191100	263293450	41800	41800	41800	41800	0
73	20231108	191000	263293450	41800	41800	41800	41800	0
74	20231108	190900	263293450	41800	41800	41800	41800	0
75	20231108	190800	263293450	41800	41800	41800	41800	0
76	20231108	190700	263293450	41800	41800	41800	41800	0
77	20231108	190600	263293450	41800	41800	41800	41800	0
78	20231108	190500	263293450	41800	41800	41800	41800	0
79	20231108	190400	263293450	41800	41800	41800	41800	0
80	20231108	190300	263293450	41800	41800	41800	41800	0
81	20231108	190200	263293450	41800	41800	41800	41800	0
82	20231108	190100	263293450	41800	41800	41800	41800	0
83	20231108	190000	263293450	41800	41800	41800	41800	0
84	20231108	185900	263293450	41800	41800	41800	41800	0
85	20231108	185800	263293450	41800	41800	41800	41800	0
86	20231108	185700	263293450	41800	41800	41800	41800	0
87	20231108	185600	263293450	41800	41800	41800	41800	0
88	20231108	185500	263293450	41800	41800	41800	41800	0
89	20231108	185400	263293450	41800	41800	41800	41800	0
90	20231108	185300	263293450	41800	41800	41800	41800	0
91	20231108	185200	263293450	41800	41800	41800	41800	0
92	20231108	185100	263293450	41800	41800	41800	41800	65
93	20231108	185000	263293450	41800	41800	41800	41800	0
94	20231108	184900	263293450	41800	41800	41800	41800	0
95	20231108	184800	263293450	41800	41800	41800	41800	0
96	20231108	184700	263293450	41800	41800	41800	41800	0
97	20231108	184600	263293450	41800	41800	41800	41800	0
98	20231108	184500	263293450	41800	41800	41800	41800	0
99	20231108	184400	263293450	41800	41800	41800	41800	0
100	20231108	184300	263293450	41800	41800	41800	41800	0
101	20231108	184200	263293450	41800	41800	41800	41800	0
102	20231108	184100	263293450	41800	41800	41800	41800	0
103	20231108	184000	263293450	41800	41800	41800	41800	0
104	20231108	183900	263293450	41800	41800	41800	41800	0
105	20231108	183800	263293450	41800	41800	41800	41800	0
106	20231108	183700	263293450	41800	41800	41800	41800	0
107	20231108	183600	263293450	41800	41800	41800	41800	0
108	20231108	183500	263293450	41800	41800	41800	41800	0
109	20231108	183400	263293450	41800	41800	41800	41800	0
110	20231108	183300	263293450	41800	41800	41800	41800	0
111	20231108	183200	263293450	41800	41800	41800	41800	0
112	20231108	183100	263293450	41800	41800	41800	41800	0
113	20231108	183000	263293450	41800	41800	41800	41800	0
114	20231108	182900	263293450	41800	41800	41800	41800	0
115	20231108	182800	263293450	41800	41800	41800	41800	0
116	20231108	182700	263293450	41800	41800	41800	41800	0
117	20231108	182600	263293450	41800	41800	41800	41800	0
118	20231108	182500	263293450	41800	41800	41800	41800	0
119	20231108	182400	263293450	41800	41800	41800	41800	0
120	20231108	182300	263293450	41800	41800	41800	41800	0
121	20231108	182200	263293450	41800	41800	41800	41800	0
122	20231108	182100	263293450	41800	41800	41800	41800	65
123	20231108	182000	263293450	41800	41800	41800	41800	0
124	20231108	181900	263293450	41800	41800	41800	41800	0
125	20231108	181800	263293450	41800	41800	41800	41800	0
126	20231108	181700	263293450	41800	41800	41800	41800	0
127	20231108	181600	263293450	41800	41800	41800	41800	0
128	20231108	181500	263293450	41800	41800	41800	41800	0
129	20231108	181400	263293450	41800	41800	41800	41800	0
130	20231108	181300	263293450	41800	41800	41800	41800	0
131	20231108	181200	263293450	41800	41800	41800	41800	0
132	20231108	181100	263293450	41800	41800	41800	41800	0
133	20231108	181000	263293450	41800	41800	41800	41800	0
134	20231108	180900	263293450	41800	41800	41800	41800	0
135	20231108	180800	263293450	41800	41800	41800	41800	0
136	20231108	180700	263293450	41800	41800	41800	41800	0
137	20231108	180600	263293450	41800	41800	41800	41800	0
138	20231108	180500	263293450	41800	41800	41800	41800	0
139	20231108	180400	263293450	41800	41800	41800	41800	0
140	20231108	180300	263293450	41800	41800	41800	41800	0
141	20231108	180200	263293450	41800	41800	41800	41800	0
142	20231108	180100	263293450	41800	41800	41800	41800	0
143	20231108	180000	263293450	41800	41800	41800	41800	0
144	20231108	175900	263293450	41800	41800	41800	41800	0
145	20231108	175800	263293450	41800	41800	41800	41800	0
146	20231108	175700	263293450	41800	41800	41800	41800	0
147	20231108	175600	263293450	41800	41800	41800	41800	0
148	20231108	175500	263293450	41800	41800	41800	41800	0
149	20231108	175400	263293450	41800	41800	41800	41800	0
150	20231108	175300	263293450	41800	41800	41800	41800	0
151	20231108	175200	263293450	41800	41800	41800	41800	0
152	20231108	175100	263293450	41800	41800	41800	41800	65
153	20231108	175000	263293450	41800	41800	41800	41800	0
154	20231108	174900	263293450	41800	41800	41800	41800	0
155	20231108	174800	263293450	41800	41800	41800	41800	0
156	20231108	174700	263293450	41800	41800	41800	41800	0
157	20231108	174600	263293450	41800	41800	41800	41800	0
158	20231108	174500	263293450	41800	41800	41800	41800	0
159	20231108	174400	263293450	41800	41800	41800	41800	0
160	20231108	174300	263293450	41800	41800	41800	41800	0
161	20231108	174200	263293450	41800	41800	41800	41800	0
162	20231108	174100	263293450	41800	41800	41800	41800	0
163	20231108	174000	263293450	41800	41800	41800	41800	0
164	20231108	173900	263293450	41800	41800	41800	41800	0
165	20231108	173800	263293450	41800	41800	41800	41800	0
166	20231108	173700	263293450	41800	41800	41800	41800	0
167	20231108	173600	263293450	41800	41800	41800	41800	0
168	20231108	173500	263293450	41800	41800	41800	41800	0
169	20231108	173400	263293450	41800	41800	41800	41800	0
170	20231108	173300	263293450	41800	41800	41800	41800	0
171	20231108	173200	263293450	41800	41800	41800	41800	0
172	20231108	173100	263293450	41800	41800	41800	41800	0
173	20231108	173000	263293450	41800	41800	41800	41800	0
174	20231108	172900	263293450	41800	41800	41800	41800	0
175	20231108	172800	263293450	41800	41800	41800	41800	0
176	20231108	172700	263293450	41800	41800	41800	41800	0
177	20231108	172600	263293450	41800	41800	41800	41800	0
178	20231108	172500	263293450	41800	41800	41800	41800	0
179	20231108	172400	263293450	41800	41800	41800	41800	0
180	20231108	172300	263293450	41800	41800	41800	41800	0
181	20231108	172200	263293450	41800	41800	41800	41800	0
182	20231108	172100	263293450	41800	41800	41800	41800	65
183	20231108	172000	263293450	41800	41800	41800	41800	0
184	20231108	171900	263293450	41800	41800	41800	41800	0
185	20231108	171800	263293450	41800	41800	41800	41800	0
186	20231108	171700	263293450	41800	41800	41800	41800	0
187	20231108	171600	263293450	41800	41800	41800	41800	0
188	20231108	171500	263293450	41800	41800	41800	41800	0
189	20231108	171400	263293450	41800	41800	41800	41800	0
190	20231108	171300	263293450	41800	41800	41800	41800	0
191	20231108	171200	263293450	41800	41800	41800	41800	0
192	20231108	171100	263293450	41800	41800	41800	41800	0
193	20231108	171000	263293450	41800	41800	41800	41800	0
194	20231108	170900	263293450	41800	41800	41800	41800	0
195	20231108	170800	263293450	41800	41800	41800	41800	0
196	20231108	170700	263293450	41800	41800	41800	41800	0
197	20231108	170600	263293450	41800	41800	41800	41800	0
198	20231108	170500	263293450	41800	41800	41800	41800	0
199	20231108	170400	263293450	41800	41800	41800	41800	0
200	20231108	170300	263293450	41800	41800	41800	41800	0
201	20231108	170200	263293450	41800	41800	41800	41800	0
202	20231108	170100	263293450	41800	41800	41800	41800	0
203	20231108	170000	263293450	41800	41800	41800	41800	0
204	20231108	165900	263293450	41800	41800	41800	41800	0
205	20231108	165800	263293450	41800	41800	41800	41800	0
206	20231108	165700	263293450	41800	41800	41800	41800	0
207	20231108	165600	263293450	41800	41800	41800	41800	0
208	20231108	165500	263293450	41800	41800	41800	41800	0
209	20231108	165400	263293450	41800	41800	41800	41800	0
210	20231108	165300	263293450	41800	41800	41800	41800	0
211	20231108	165200	263293450	41800	41800	41800	41800	0
212	20231108	165100	263293450	41800	41800	41800	41800	65
213	20231108	165000	263293450	41800	41800	41800	41800	0
214	20231108	164900	263293450	41800	41800	41800	41800	0
215	20231108	164800	263293450	41800	41800	41800	41800	0
216	20231108	164700	263293450	41800	41800	41800	41800	0
217	20231108	164600	263293450	41800	41800	41800	41800	0
218	20231108	164500	263293450	41800	41800	41800	41800	0
219	20231108	164400	263293450	41800	41800	41800	41800	0
220	20231108	164300	263293450	41800	41800	41800	41800	0
221	20231108	164200	263293450	41800	41800	41800	41800	0
222	20231108	164100	263293450	41800	41800	41800	41800	0
223	20231108	164000	263293450	41800	41800	41800	41800	0
224	20231108	163900	263293450	41800	41800	41800	41800	0
225	20231108	163800	263293450	41800	41800	41800	41800	0
226	20231108	163700	263293450	41800	41800	41800	41800	0
227	20231108	163600	263293450	41800	41800	41800	41800	0
228	20231108	163500	263293450	41800	41800	41800	41800	0
229	20231108	163400	263293450	41800	41800	41800	41800	0
230	20231108	163300	263293450	41800	41800	41800	41800	0
231	20231108	163200	263293450	41800	41800	41800	41800	0
232	20231108	163100	263293450	41800	41800	41800	41800	0
233	20231108	163000	263293450	41800	41800	41800	41800	0
234	20231108	162900	263293450	41800	41800	41800	41800	0
235	20231108	162800	263293450	41800	41800	41800	41800	0
236	20231108	162700	263293450	41800	41800	41800	41800	0
237	20231108	162600	263293450	41800	41800	41800	41800	0
238	20231108	162500	263293450	41800	41800	41800	41800	0
239	20231108	162400	263293450	41800	41800	41800	41800	0
240	20231108	162300	263293450	41800	41800	41800	41800	0
241	20231108	162200	263293450	41800	41800	41800	41800	0
242	20231108	162100	263293450	41800	41800	41800	41800	65
243	20231108	162000	263293450	41800	41800	41800	41800	0
244	20231108	161900	263293450	41800	41800	41800	41800	0
245	20231108	161800	263293450	41800	41800	41800	41800	0
246	20231108	161700	263293450	41800	41800	41800	41800	0
247	20231108	161600	263293450	41800	41800	41800	41800	0
248	20231108	161500	263293450	41800	41800	41800	41800	0
249	20231108	161400	263293450	41800	41800	41800	41800	0
250	20231108	161300	263293450	41800	41800	41800	41800	0
251	20231108	161200	263293450	41800	41800	41800	41800	0
252	20231108	161100	263293450	41800	41800	41800	41800	0
253	20231108	161000	263293450	41800	41800	41800	41800	0
254	20231108	160900	263293450	41800	41800	41800	41800	0
255	20231108	160800	263293450	41800	41800	41800	41800	0
256	20231108	160700	263293450	41800	41800	41800	41800	0
257	20231108	160600	263293450	41800	41800	41800	41800	0
258	20231108	160500	263293450	41800	41800	41800	41800	0
259	20231108	160400	263293450	41800	41800	41800	41800	0
260	20231108	160300	263293450	41800	41800	41800	41800	0
261	20231108	160200	263293450	41800	41800	41800	41800	0
262	20231108	160100	263293450	41800	41800	41800	41800	0
263	20231108	160000	263293450	41800	41800	41800	41800	0
264	20231108	155900	263293450	41800	41800	41800	41800	0
265	20231108	155800	263293450	41800	41800	41800	41800	0
266	20231108	155700	263293450	41800	41800	41800	41800	0
267	20231108	155600	263293450	41800	41800	41800	41800	0
268	20231108	155500	263293450	41800	41800	41800	41800	0
269	20231108	155400	263293450	41800	41800	41800	41800	0
270	20231108	155300	263293450	41800	41800	41800	41800	0
271	20231108	155200	263293450	41800	41800	41800	41800	0
272	20231108	155100	263293450	41800	41800	41800	41800	65
273	20231108	155000	263293450	41800	41800	41800	41800	0
274	20231108	154900	263293450	41800	41800	41800	41800	0
275	20231108	154800	263293450	41800	41800	41800	41800	0
276	20231108	154700	263293450	41800	41800	41800	41800	0
277	20231108	154600	263293450	41800	41800	41800	41800	0
278	20231108	154500	263293450	41800	41800	41800	41800	0
279	20231108	154400	263293450	41800	41800	41800	41800	0
280	20231108	154300	263293450	41800	41800	41800	41800	0
281	20231108	154200	263293450	41800	41800	41800	41800	0
282	20231108	154100	263293450	41800	41800	41800	41800	0
283	20231108	154000	263293450	41800	41800	41800	41800	0
284	20231108	153900	263293450	41800	41800	41800	41800	0
285	20231108	153800	263293450	41800	41800	41800	41800	0
286	20231108	153700	263293450	41800	41800	41800	41800	0
287	20231108	153600	263293450	41800	41800	41800	41800	0
288	20231108	153500	263293450	41800	41800	41800	41800	0
289	20231108	153400	263293450	41800	41800	41800	41800	0
290	20231108	153300	263293450	41800	41800	41800	41800	0
291	20231108	153200	263293450	41800	41800	41800	41800	0
292	20231108	153100	263293450	41800	41800	41800	41800	0
293	20231108	153000	263293450	41800	41800	41800	41800	65
294	20231108	152900	260576450	41700	41700	41700	41700	0
295	20231108	152800	260576450	41700	41700	41700	41700	0
296	20231108	152700	260576450	41700	41700	41700	41700	0
297	20231108	152600	260576450	41700	41700	41700	41700	0
298	20231108	152500	260576450	41700	41700	41700	41700	0
299	20231108	152400	260576450	41700	41700	41700	41700	0
300	20231108	152300	260576450	41700	41700	41700	41700	0
301	20231108	152200	260576450	41700	41700	41700	41700	0
302	20231108	152100	260576450	41700	41700	41700	41700	0
303	20231108	152000	260576450	41700	41700	41700	41700	0
304	20231108	151900	260576450	41700	41700	41700	41700	19
305	20231108	151800	259784150	41700	41700	41750	41700	11
306	20231108	151700	259325400	41700	41700	41700	41700	0
307	20231108	151600	259325400	41700	41700	41700	41700	16
308	20231108	151500	258658200	41700	41700	41700	41700	0
309	20231108	151400	258658200	41700	41750	41750	41700	2
310	20231108	151300	258574750	41750	41750	41750	41750	43
311	20231108	151200	256779500	41700	41700	41700	41700	0
312	20231108	151100	256779500	41700	41700	41700	41700	0
313	20231108	151000	256779500	41700	41700	41700	41700	67
314	20231108	150900	253985600	41650	41650	41650	41650	22
315	20231108	150800	253069300	41700	41700	41700	41700	4
316	20231108	150700	252902500	41700	41700	41700	41700	2
317	20231108	150600	252819100	41700	41700	41700	41700	0
318	20231108	150500	252819100	41700	41700	41700	41700	2
319	20231108	150400	252735700	41750	41750	41750	41750	0
320	20231108	150300	252735700	41750	41750	41750	41750	0
321	20231108	150200	252735700	41750	41750	41750	41750	0
322	20231108	150100	252735700	41750	41700	41750	41700	57
323	20231108	150000	250356100	41700	41700	41700	41700	12
324	20231108	145900	249855700	41700	41700	41700	41700	2
325	20231108	145800	249772300	41700	41750	41750	41700	11
326	20231108	145700	249313500	41700	41700	41700	41700	0
327	20231108	145600	249313500	41700	41700	41700	41700	1
328	20231108	145500	249271800	41700	41700	41700	41700	6
329	20231108	145400	249021600	41700	41700	41700	41700	0
330	20231108	145300	249021600	41700	41700	41700	41700	1
331	20231108	145200	248979900	41700	41700	41700	41700	160
332	20231108	145100	242307900	41650	41650	41650	41650	7
333	20231108	145000	242016350	41650	41700	41700	41650	120
334	20231108	144900	237012400	41700	41700	41700	41700	0
335	20231108	144800	237012400	41700	41700	41700	41700	5
336	20231108	144700	236803900	41700	41800	41800	41700	290
337	20231108	144600	224685050	41800	41800	41800	41800	27
338	20231108	144500	223556450	41800	41850	41850	41800	3
339	20231108	144400	223430950	41800	41800	41800	41800	4
340	20231108	144300	223263750	41800	41800	41800	41800	0
341	20231108	144200	223263750	41800	41800	41800	41800	31
342	20231108	144100	221967950	41800	41800	41800	41800	5
343	20231108	144000	221758950	41800	41850	41850	41800	204
344	20231108	143900	213231550	41800	41800	41800	41800	0
345	20231108	143800	213231550	41800	41800	41850	41800	10
346	20231108	143700	212813400	41800	41800	41800	41800	1
347	20231108	143600	212771600	41800	41800	41800	41800	0
348	20231108	143500	212771600	41800	41800	41800	41800	0
349	20231108	143400	212771600	41800	41800	41800	41800	16
350	20231108	143300	212102800	41800	41800	41800	41800	6
351	20231108	143200	211852000	41800	41800	41800	41800	0
352	20231108	143100	211852000	41800	41800	41800	41800	25
353	20231108	143000	210807000	41800	41800	41800	41800	0
354	20231108	142900	210807000	41800	41800	41800	41800	5
355	20231108	142800	210598000	41800	41800	41800	41800	1
356	20231108	142700	210556200	41800	41800	41800	41800	0
357	20231108	142600	210556200	41800	41800	41800	41800	0
358	20231108	142500	210556200	41800	41800	41800	41800	7
359	20231108	142400	210263600	41800	41800	41800	41800	1
360	20231108	142300	210221800	41800	41800	41800	41800	0
361	20231108	142200	210221800	41800	41800	41800	41800	34
362	20231108	142100	208800600	41850	41850	41850	41850	17
363	20231108	142000	208089150	41850	41850	41850	41850	5
364	20231108	141900	207879900	41850	41850	41850	41850	29
365	20231108	141800	206666250	41800	41800	41800	41800	1
366	20231108	141700	206624450	41800	41800	41800	41800	1
367	20231108	141600	206582650	41800	41800	41800	41800	6
368	20231108	141500	206331850	41800	41800	41800	41800	1
369	20231108	141400	206290050	41850	41850	41850	41850	10
370	20231108	141300	205871550	41800	41800	41800	41800	5
371	20231108	141200	205662550	41800	41800	41800	41800	7
372	20231108	141100	205369950	41800	41800	41800	41800	53
373	20231108	141000	203154550	41800	41800	41800	41800	52
374	20231108	140900	200980950	41800	41800	41800	41800	1
375	20231108	140800	200939150	41900	41900	41900	41900	0
376	20231108	140700	200939150	41900	41900	41900	41900	4
377	20231108	140600	200771550	41850	41850	41850	41850	1
378	20231108	140500	200729700	41850	41850	41850	41850	0
379	20231108	140400	200729700	41850	41850	41850	41850	18
380	20231108	140300	199976400	41850	41850	41850	41850	7
381	20231108	140200	199683450	41850	41850	41850	41850	4
382	20231108	140100	199516050	41800	41800	41800	41800	0
383	20231108	140000	199516050	41800	41800	41800	41800	1
384	20231108	135900	199474250	41850	41850	41850	41850	6
385	20231108	135800	199223150	41900	41900	41900	41900	0
386	20231108	135700	199223150	41900	41900	41900	41900	10
387	20231108	135600	198804150	41800	41800	41800	41800	1
388	20231108	135500	198762350	41850	41850	41850	41850	0
389	20231108	135400	198762350	41850	41850	41850	41850	10
390	20231108	135300	198343850	41800	41800	41800	41800	1
391	20231108	135200	198302050	41850	41850	41850	41850	2
392	20231108	135100	198218350	41800	41800	41800	41800	0
393	20231108	135000	198218350	41800	41850	41850	41800	9
394	20231108	134900	197841750	41800	41800	41800	41800	0
395	20231108	134800	197841750	41800	41800	41800	41800	0
396	20231108	134700	197841750	41800	41800	41800	41800	1
397	20231108	134600	197799950	41850	41850	41850	41850	5
398	20231108	134500	197590700	41850	41850	41850	41850	87
399	20231108	134400	193949750	41800	41800	41800	41800	1
400	20231108	134300	193907950	41800	41800	41800	41800	0
401	20231108	134200	193907950	41800	41850	41850	41800	3
402	20231108	134100	193782450	41800	41800	41800	41800	1
403	20231108	134000	193740650	41850	41850	41850	41850	0
404	20231108	133900	193740650	41850	41850	41850	41850	0
405	20231108	133800	193740650	41850	41850	41850	41850	17
406	20231108	133700	193029200	41800	41800	41800	41800	1
407	20231108	133600	192987400	41850	41850	41850	41850	28
408	20231108	133500	191815600	41800	41800	41800	41800	0
409	20231108	133400	191815600	41800	41850	41850	41800	5
410	20231108	133300	191606400	41800	41800	41800	41800	7
411	20231108	133200	191313800	41800	41800	41800	41800	0
412	20231108	133100	191313800	41800	41800	41800	41800	3
413	20231108	133000	191188400	41850	41850	41850	41850	10
414	20231108	132900	190769900	41800	41800	41800	41800	10
415	20231108	132800	190351900	41800	41800	41800	41800	7
416	20231108	132700	190059300	41800	41800	41800	41800	0
417	20231108	132600	190059300	41800	41800	41800	41800	0
418	20231108	132500	190059300	41800	41800	41800	41800	1
419	20231108	132400	190017500	41800	41800	41800	41800	6
420	20231108	132300	189766700	41800	41800	41800	41800	2
421	20231108	132200	189683100	41800	41800	41800	41800	1
422	20231108	132100	189641300	41800	41800	41800	41800	1
423	20231108	132000	189599500	41800	41800	41800	41800	6
424	20231108	131900	189348700	41800	41700	41800	41700	97
425	20231108	131800	185299100	41700	41700	41700	41700	1
426	20231108	131700	185257400	41750	41750	41750	41750	16
427	20231108	131600	184589400	41800	41800	41800	41800	1
428	20231108	131500	184547600	41700	41750	41750	41700	6
429	20231108	131400	184297150	41750	41750	41750	41750	46
430	20231108	131300	182376650	41750	41750	41750	41750	77
431	20231108	131200	179161900	41750	41750	41750	41750	1
432	20231108	131100	179120150	41750	41800	41800	41750	16
433	20231108	131000	178451650	41750	41750	41750	41750	2
434	20231108	130900	178368150	41750	41750	41750	41750	1
435	20231108	130800	178326400	41800	41800	41800	41800	0
436	20231108	130700	178326400	41800	41800	41800	41800	4
437	20231108	130600	178159200	41800	41800	41800	41800	7
438	20231108	130500	177866600	41800	41800	41800	41800	25
439	20231108	130400	176821600	41750	41750	41750	41750	0
440	20231108	130300	176821600	41750	41750	41750	41750	1
441	20231108	130200	176779850	41750	41800	41800	41750	15
442	20231108	130100	176153100	41800	41800	41800	41800	8
443	20231108	130000	175818700	41750	41750	41750	41750	3
444	20231108	125900	175693450	41800	41800	41800	41800	1
445	20231108	125800	175651650	41750	41800	41800	41750	9
446	20231108	125700	175275850	41750	41750	41750	41750	0
447	20231108	125600	175275850	41750	41750	41750	41750	38
448	20231108	125500	173689350	41750	41750	41750	41750	1
449	20231108	125400	173647600	41750	41750	41750	41750	0
450	20231108	125300	173647600	41750	41750	41750	41750	7
451	20231108	125200	173355350	41750	41750	41750	41750	0
452	20231108	125100	173355350	41750	41750	41750	41750	0
453	20231108	125000	173355350	41750	41750	41750	41750	0
454	20231108	124900	173355350	41750	41750	41750	41750	6
455	20231108	124800	173104850	41800	41800	41800	41800	0
456	20231108	124700	173104850	41800	41800	41800	41800	0
457	20231108	124600	173104850	41800	41800	41800	41800	0
458	20231108	124500	173104850	41800	41800	41800	41800	1
459	20231108	124400	173063050	41850	41850	41850	41850	1
460	20231108	124300	173021200	41800	41800	41800	41800	0
461	20231108	124200	173021200	41800	41800	41800	41800	8
462	20231108	124100	172686800	41850	41850	41850	41850	0
463	20231108	124000	172686800	41850	41850	41850	41850	0
464	20231108	123900	172686800	41850	41850	41850	41850	55
465	20231108	123800	170385050	41850	41850	41850	41850	105
466	20231108	123700	165990800	41800	41800	41800	41800	0
467	20231108	123600	165990800	41800	41800	41800	41800	33
468	20231108	123500	164611400	41800	41850	41850	41800	142
469	20231108	123400	158673750	41850	41850	41850	41850	9
470	20231108	123300	158297100	41850	41850	41850	41850	0
471	20231108	123200	158297100	41850	41850	41850	41850	1
472	20231108	123100	158255250	41900	41850	41900	41850	14
473	20231108	123000	157669250	41900	41900	41900	41900	1
474	20231108	122900	157627350	41850	41850	41850	41850	3
475	20231108	122800	157501800	41850	41900	41900	41850	122
476	20231108	122700	152395900	41900	41900	41900	41900	0
477	20231108	122600	152395900	41900	41900	41900	41900	0
478	20231108	122500	152395900	41900	41900	41900	41900	8
479	20231108	122400	152060700	41850	41850	41850	41850	0
480	20231108	122300	152060700	41850	41850	41850	41850	5
481	20231108	122200	151851450	41850	41850	41850	41850	0
482	20231108	122100	151851450	41850	41850	41850	41850	0
483	20231108	122000	151851450	41850	41850	41850	41850	0
484	20231108	121900	151851450	41850	41900	41900	41850	3
485	20231108	121800	151725850	41900	41950	41950	41900	3
486	20231108	121700	151600100	41950	41900	41950	41900	4
487	20231108	121600	151432450	41900	41900	41900	41900	0
488	20231108	121500	151432450	41900	41900	41900	41900	0
489	20231108	121400	151432450	41900	41850	41900	41850	80
490	20231108	121300	148080750	41850	41850	41850	41850	28
491	20231108	121200	146908950	41850	41850	41850	41850	0
492	20231108	121100	146908950	41850	41850	41850	41850	0
493	20231108	121000	146908950	41850	41850	41850	41850	7
494	20231108	120900	146616000	41900	41900	41900	41900	0
495	20231108	120800	146616000	41900	41900	41900	41900	0
496	20231108	120700	146616000	41900	41900	41900	41900	0
497	20231108	120600	146616000	41900	41850	41900	41850	12
498	20231108	120500	146113550	41900	41900	41900	41900	2
499	20231108	120400	146029750	41850	41850	41850	41850	0
500	20231108	120300	146029750	41850	41900	41900	41850	9
501	20231108	120200	145652750	41850	41850	41850	41850	0
502	20231108	120100	145652750	41850	41850	41850	41850	5
503	20231108	120000	145443500	41900	41900	41900	41900	15
504	20231108	115900	144815000	41850	41900	41900	41850	13
505	20231108	115800	144270450	41850	41850	41850	41850	0
506	20231108	115700	144270450	41850	41850	41850	41850	6
507	20231108	115600	144019350	41900	41900	41900	41900	5
508	20231108	115500	143809850	41900	41900	41900	41900	4
509	20231108	115400	143642250	41850	41850	41850	41850	0
510	20231108	115300	143642250	41850	41850	41850	41850	6
511	20231108	115200	143391150	41900	41900	41900	41900	1
512	20231108	115100	143349250	41850	41850	41850	41850	0
513	20231108	115000	143349250	41850	41850	41850	41850	0
514	20231108	114900	143349250	41850	41850	41850	41850	4
515	20231108	114800	143181850	41850	41850	41850	41850	2
516	20231108	114700	143098150	41850	41850	41850	41850	8
517	20231108	114600	142763350	41800	41800	41800	41800	0
518	20231108	114500	142763350	41800	41800	41800	41800	0
519	20231108	114400	142763350	41800	41800	41800	41800	0
520	20231108	114300	142763350	41800	41800	41800	41800	0
521	20231108	114200	142763350	41800	41800	41850	41800	103
522	20231108	114100	138453300	41800	41850	41850	41800	5
523	20231108	114000	138244150	41850	41850	41850	41850	40
524	20231108	113900	136570150	41900	41900	41900	41900	1
525	20231108	113800	136528250	41900	41900	41900	41900	0
526	20231108	113700	136528250	41900	41900	41900	41900	0
527	20231108	113600	136528250	41900	41900	41900	41900	1
528	20231108	113500	136486350	41850	41850	41850	41850	6
529	20231108	113400	136235250	41850	41850	41850	41850	1
530	20231108	113300	136193400	41850	41850	41850	41850	0
531	20231108	113200	136193400	41850	41850	41850	41850	0
532	20231108	113100	136193400	41850	41850	41850	41850	6
533	20231108	113000	135942300	41850	41850	41850	41850	3
534	20231108	112900	135816750	41850	41850	41850	41850	0
535	20231108	112800	135816750	41850	41850	41850	41850	0
536	20231108	112700	135816750	41850	41850	41850	41850	0
537	20231108	112600	135816750	41850	41900	41900	41850	6
538	20231108	112500	135565600	41850	41850	41850	41850	1
539	20231108	112400	135523750	41900	41900	41900	41900	1
540	20231108	112300	135481850	41850	41850	41850	41850	0
541	20231108	112200	135481850	41850	41900	41900	41850	13
542	20231108	112100	134937600	41850	41850	41850	41850	0
543	20231108	112000	134937600	41850	41850	41850	41850	0
544	20231108	111900	134937600	41850	41850	41850	41850	0
545	20231108	111800	134937600	41850	41850	41850	41850	6
546	20231108	111700	134686500	41850	41850	41850	41850	0
547	20231108	111600	134686500	41850	41850	41850	41850	0
548	20231108	111500	134686500	41850	41850	41850	41850	2
549	20231108	111400	134602800	41900	41900	41900	41900	0
550	20231108	111300	134602800	41900	41900	41900	41850	10
551	20231108	111200	134183950	41900	41900	41900	41900	1
552	20231108	111100	134142050	41850	41850	41850	41850	14
553	20231108	111000	133556150	41900	41900	41900	41900	0
554	20231108	110900	133556150	41900	41900	41900	41900	3
555	20231108	110800	133430450	41900	41900	41900	41900	3
556	20231108	110700	133304750	41900	41900	41900	41900	8
557	20231108	110600	132969550	41900	41900	41900	41900	2
558	20231108	110500	132885750	41850	41850	41850	41850	7
559	20231108	110400	132592800	41850	41850	41850	41850	1
560	20231108	110300	132550950	41850	41850	41850	41850	0
561	20231108	110200	132550950	41850	41850	41850	41850	0
562	20231108	110100	132550950	41850	41850	41850	41850	0
563	20231108	110000	132550950	41850	41900	41900	41850	81
564	20231108	105900	129158500	41850	41850	41850	41850	0
565	20231108	105800	129158500	41850	41850	41850	41850	1
566	20231108	105700	129116650	41850	41900	41900	41850	3
567	20231108	105600	128991050	41850	41850	41850	41850	5
568	20231108	105500	128781800	41850	41850	41850	41850	6
569	20231108	105400	128530700	41850	41850	41850	41850	1
570	20231108	105300	128488850	41850	41850	41850	41850	32
571	20231108	105200	127149650	41900	41900	41900	41850	5
572	20231108	105100	126940200	41900	41900	41900	41900	0
573	20231108	105000	126940200	41900	41950	41950	41900	6
574	20231108	104900	126688550	41950	41950	41950	41950	4
575	20231108	104800	126520750	41900	41900	41900	41900	6
576	20231108	104700	126269350	41900	41900	41900	41900	0
577	20231108	104600	126269350	41900	41900	41900	41900	10
578	20231108	104500	125850350	41900	41900	41900	41900	4
579	20231108	104400	125682750	41850	41850	41850	41850	0
580	20231108	104300	125682750	41850	41850	41850	41850	5
581	20231108	104200	125473500	41850	41850	41850	41850	0
582	20231108	104100	125473500	41850	41850	41850	41850	0
583	20231108	104000	125473500	41850	41850	41850	41850	21
584	20231108	103900	124594650	41850	41850	41850	41850	6
585	20231108	103800	124343550	41900	41900	41900	41900	0
586	20231108	103700	124343550	41900	41900	41900	41900	0
587	20231108	103600	124343550	41900	41900	41900	41900	0
588	20231108	103500	124343550	41900	41900	41900	41900	0
589	20231108	103400	124343550	41900	41900	41900	41900	10
590	20231108	103300	123924550	41900	41900	41900	41900	0
591	20231108	103200	123924550	41900	41900	41900	41900	299
592	20231108	103100	111396450	41900	41900	41900	41900	0
593	20231108	103000	111396450	41900	41900	41900	41900	6
594	20231108	102900	111145050	41900	41900	41900	41900	0
595	20231108	102800	111145050	41900	41900	41900	41900	0
596	20231108	102700	111145050	41900	41900	41900	41900	0
597	20231108	102600	111145050	41900	41900	41900	41900	6
598	20231108	102500	110893650	41900	41900	41900	41900	27
599	20231108	102400	109762350	41900	41900	41900	41900	0
600	20231108	102300	109762350	41900	41900	41900	41900	382
601	20231108	102200	93756550	41900	41900	41900	41900	52
602	20231108	102100	91577750	41850	41850	41850	41850	23
603	20231108	102000	90615200	41850	41850	41850	41850	10
604	20231108	101900	90196700	41900	41900	41900	41900	0
605	20231108	101800	90196700	41900	41900	41900	41900	0
606	20231108	101700	90196700	41900	41900	41900	41900	0
607	20231108	101600	90196700	41900	41850	41900	41850	19
608	20231108	101500	89401350	41850	41850	41850	41850	50
609	20231108	101400	87308850	41850	41850	41850	41850	0
610	20231108	101300	87308850	41850	41850	41850	41850	43
611	20231108	101200	85509300	41850	41850	41850	41850	0
612	20231108	101100	85509300	41850	41850	41850	41850	0
613	20231108	101000	85509300	41850	41850	41850	41850	0
614	20231108	100900	85509300	41850	41850	41850	41850	40
615	20231108	100800	83835300	41800	41800	41800	41800	14
616	20231108	100700	83250100	41800	41800	41800	41800	0
617	20231108	100600	83250100	41800	41800	41800	41800	0
618	20231108	100500	83250100	41800	41800	41800	41800	11
619	20231108	100400	82790300	41800	41800	41800	41800	0
620	20231108	100300	82790300	41800	41800	41800	41800	0
621	20231108	100200	82790300	41800	41800	41800	41800	0
622	20231108	100100	82790300	41800	41800	41800	41800	25
623	20231108	100000	81745300	41800	41850	41850	41800	3
624	20231108	095900	81619850	41850	41850	41850	41850	186
625	20231108	095800	73835750	41950	41950	41950	41950	0
626	20231108	095700	73835750	41950	41950	41950	41950	62
627	20231108	095600	71234850	41950	41950	41950	41950	0
628	20231108	095500	71234850	41950	41950	41950	41950	0
629	20231108	095400	71234850	41950	41950	41950	41950	27
630	20231108	095300	70102200	41900	41900	41900	41900	0
631	20231108	095200	70102200	41900	41900	41900	41900	0
632	20231108	095100	70102200	41900	41900	41900	41900	0
633	20231108	095000	70102200	41900	41900	41900	41900	0
634	20231108	094900	70102200	41900	41900	41900	41900	105
635	20231108	094800	65702700	42000	42000	42000	42000	0
636	20231108	094700	65702700	42000	42000	42000	42000	0
637	20231108	094600	65702700	42000	42000	42000	42000	0
638	20231108	094500	65702700	42000	42000	42000	42000	0
639	20231108	094400	65702700	42000	42000	42000	42000	1
640	20231108	094300	65660700	41950	41950	41950	41950	106
641	20231108	094200	61214000	41950	41950	41950	41950	1
642	20231108	094100	61172050	41900	41900	41900	41900	0
643	20231108	094000	61172050	41900	41900	41900	41900	0
644	20231108	093900	61172050	41900	41900	41900	41900	32
645	20231108	093800	59831250	41900	41900	41900	41900	14
646	20231108	093700	59244650	41950	41950	41950	41950	0
647	20231108	093600	59244650	41950	41950	41950	41950	0
648	20231108	093500	59244650	41950	41950	41950	41950	156
649	20231108	093400	52700450	42000	42000	42000	42000	47
650	20231108	093300	50726450	42000	42050	42050	42000	5
651	20231108	093200	50516400	42050	42050	42050	42050	0
652	20231108	093100	50516400	42050	42050	42050	42050	0
653	20231108	093000	50516400	42050	42000	42050	42000	101
654	20231108	092900	46274350	41950	41950	41950	41950	63
655	20231108	092800	43631500	41950	41950	41950	41950	0
656	20231108	092700	43631500	41950	41950	41950	41950	203
657	20231108	092600	35115650	41950	41900	41950	41900	76
658	20231108	092500	31929050	42000	42000	42000	42000	1
659	20231108	092400	31887050	42000	42000	42000	42000	0
660	20231108	092300	31887050	42000	42000	42000	42000	9
661	20231108	092200	31509050	42000	42150	42150	42000	298
662	20231108	092100	18992750	42250	42250	42250	42250	0
663	20231108	092000	18992750	42250	42250	42250	42250	0
664	20231108	091900	18992750	42250	42250	42250	42250	0
665	20231108	091800	18992750	42250	42250	42250	42250	0
666	20231108	091700	18992750	42250	42250	42250	42250	0
667	20231108	091600	18992750	42250	42250	42250	42250	0
668	20231108	091500	18992750	42250	42250	42250	42250	0
669	20231108	091400	18992750	42250	42250	42250	42250	11
670	20231108	091300	18528000	42250	42250	42250	42250	0
671	20231108	091200	18528000	42250	42250	42250	42250	1
672	20231108	091100	18485750	42200	42200	42200	42200	0
673	20231108	091000	18485750	42200	42200	42200	42200	0
674	20231108	090900	18485750	42200	42200	42200	42200	0
675	20231108	090800	18485750	42200	42200	42200	42200	210
676	20231108	090700	9623750	42200	42350	42350	42200	28
677	20231108	090600	8439150	42350	42350	42400	42350	65
678	20231108	090500	5686350	42350	42350	42350	42350	0
679	20231108	090400	5686350	42350	42350	42350	42350	0
680	20231108	090300	5686350	42350	42350	42350	42350	1
681	20231108	090200	5644000	42200	42200	42200	42200	0
682	20231108	090100	5644000	42200	42200	42200	42200	2
683	20231108	090000	5559600	42200	42100	42200	42100	132