KissMeData/344820/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	210900	275038650	40650	40650	40650	40650	132
3	20231113	210800	275038650	40650	40650	40650	40650	0
4	20231113	210700	275038650	40650	40650	40650	40650	0
5	20231113	210600	275038650	40650	40650	40650	40650	0
6	20231113	210500	275038650	40650	40650	40650	40650	0
7	20231113	210400	275038650	40650	40650	40650	40650	0
8	20231113	210300	275038650	40650	40650	40650	40650	0
9	20231113	210200	275038650	40650	40650	40650	40650	0
10	20231113	210100	275038650	40650	40650	40650	40650	0
11	20231113	210000	275038650	40650	40650	40650	40650	0
12	20231113	205900	275038650	40650	40650	40650	40650	0
13	20231113	205800	275038650	40650	40650	40650	40650	0
14	20231113	205700	275038650	40650	40650	40650	40650	0
15	20231113	205600	275038650	40650	40650	40650	40650	0
16	20231113	205500	275038650	40650	40650	40650	40650	0
17	20231113	205400	275038650	40650	40650	40650	40650	0
18	20231113	205300	275038650	40650	40650	40650	40650	0
19	20231113	205200	275038650	40650	40650	40650	40650	0
20	20231113	205100	275038650	40650	40650	40650	40650	0
21	20231113	205000	275038650	40650	40650	40650	40650	0
22	20231113	204900	275038650	40650	40650	40650	40650	0
23	20231113	204800	275038650	40650	40650	40650	40650	0
24	20231113	204700	275038650	40650	40650	40650	40650	0
25	20231113	204600	275038650	40650	40650	40650	40650	0
26	20231113	204500	275038650	40650	40650	40650	40650	0
27	20231113	204400	275038650	40650	40650	40650	40650	0
28	20231113	204300	275038650	40650	40650	40650	40650	0
29	20231113	204200	275038650	40650	40650	40650	40650	0
30	20231113	204100	275038650	40650	40650	40650	40650	0
31	20231113	204000	275038650	40650	40650	40650	40650	0
32	20231113	203900	275038650	40650	40650	40650	40650	132
33	20231113	203800	275038650	40650	40650	40650	40650	0
34	20231113	203700	275038650	40650	40650	40650	40650	0
35	20231113	203600	275038650	40650	40650	40650	40650	0
36	20231113	203500	275038650	40650	40650	40650	40650	0
37	20231113	203400	275038650	40650	40650	40650	40650	0
38	20231113	203300	275038650	40650	40650	40650	40650	0
39	20231113	203200	275038650	40650	40650	40650	40650	0
40	20231113	203100	275038650	40650	40650	40650	40650	0
41	20231113	203000	275038650	40650	40650	40650	40650	0
42	20231113	202900	275038650	40650	40650	40650	40650	0
43	20231113	202800	275038650	40650	40650	40650	40650	0
44	20231113	202700	275038650	40650	40650	40650	40650	0
45	20231113	202600	275038650	40650	40650	40650	40650	0
46	20231113	202500	275038650	40650	40650	40650	40650	0
47	20231113	202400	275038650	40650	40650	40650	40650	0
48	20231113	202300	275038650	40650	40650	40650	40650	0
49	20231113	202200	275038650	40650	40650	40650	40650	0
50	20231113	202100	275038650	40650	40650	40650	40650	0
51	20231113	202000	275038650	40650	40650	40650	40650	0
52	20231113	201900	275038650	40650	40650	40650	40650	0
53	20231113	201800	275038650	40650	40650	40650	40650	0
54	20231113	201700	275038650	40650	40650	40650	40650	0
55	20231113	201600	275038650	40650	40650	40650	40650	0
56	20231113	201500	275038650	40650	40650	40650	40650	0
57	20231113	201400	275038650	40650	40650	40650	40650	0
58	20231113	201300	275038650	40650	40650	40650	40650	0
59	20231113	201200	275038650	40650	40650	40650	40650	0
60	20231113	201100	275038650	40650	40650	40650	40650	0
61	20231113	201000	275038650	40650	40650	40650	40650	0
62	20231113	200900	275038650	40650	40650	40650	40650	132
63	20231113	200800	275038650	40650	40650	40650	40650	0
64	20231113	200700	275038650	40650	40650	40650	40650	0
65	20231113	200600	275038650	40650	40650	40650	40650	0
66	20231113	200500	275038650	40650	40650	40650	40650	0
67	20231113	200400	275038650	40650	40650	40650	40650	0
68	20231113	200300	275038650	40650	40650	40650	40650	0
69	20231113	200200	275038650	40650	40650	40650	40650	0
70	20231113	200100	275038650	40650	40650	40650	40650	0
71	20231113	200000	275038650	40650	40650	40650	40650	0
72	20231113	195900	275038650	40650	40650	40650	40650	0
73	20231113	195800	275038650	40650	40650	40650	40650	0
74	20231113	195700	275038650	40650	40650	40650	40650	0
75	20231113	195600	275038650	40650	40650	40650	40650	0
76	20231113	195500	275038650	40650	40650	40650	40650	0
77	20231113	195400	275038650	40650	40650	40650	40650	0
78	20231113	195300	275038650	40650	40650	40650	40650	0
79	20231113	195200	275038650	40650	40650	40650	40650	0
80	20231113	195100	275038650	40650	40650	40650	40650	0
81	20231113	195000	275038650	40650	40650	40650	40650	0
82	20231113	194900	275038650	40650	40650	40650	40650	0
83	20231113	194800	275038650	40650	40650	40650	40650	0
84	20231113	194700	275038650	40650	40650	40650	40650	0
85	20231113	194600	275038650	40650	40650	40650	40650	0
86	20231113	194500	275038650	40650	40650	40650	40650	0
87	20231113	194400	275038650	40650	40650	40650	40650	0
88	20231113	194300	275038650	40650	40650	40650	40650	0
89	20231113	194200	275038650	40650	40650	40650	40650	0
90	20231113	194100	275038650	40650	40650	40650	40650	0
91	20231113	194000	275038650	40650	40650	40650	40650	0
92	20231113	193900	275038650	40650	40650	40650	40650	132
93	20231113	193800	275038650	40650	40650	40650	40650	0
94	20231113	193700	275038650	40650	40650	40650	40650	0
95	20231113	193600	275038650	40650	40650	40650	40650	0
96	20231113	193500	275038650	40650	40650	40650	40650	0
97	20231113	193400	275038650	40650	40650	40650	40650	0
98	20231113	193300	275038650	40650	40650	40650	40650	0
99	20231113	193200	275038650	40650	40650	40650	40650	0
100	20231113	193100	275038650	40650	40650	40650	40650	0
101	20231113	193000	275038650	40650	40650	40650	40650	0
102	20231113	192900	275038650	40650	40650	40650	40650	0
103	20231113	192800	275038650	40650	40650	40650	40650	0
104	20231113	192700	275038650	40650	40650	40650	40650	0
105	20231113	192600	275038650	40650	40650	40650	40650	0
106	20231113	192500	275038650	40650	40650	40650	40650	0
107	20231113	192400	275038650	40650	40650	40650	40650	0
108	20231113	192300	275038650	40650	40650	40650	40650	0
109	20231113	192200	275038650	40650	40650	40650	40650	0
110	20231113	192100	275038650	40650	40650	40650	40650	0
111	20231113	192000	275038650	40650	40650	40650	40650	0
112	20231113	191900	275038650	40650	40650	40650	40650	0
113	20231113	191800	275038650	40650	40650	40650	40650	0
114	20231113	191700	275038650	40650	40650	40650	40650	0
115	20231113	191600	275038650	40650	40650	40650	40650	0
116	20231113	191500	275038650	40650	40650	40650	40650	0
117	20231113	191400	275038650	40650	40650	40650	40650	0
118	20231113	191300	275038650	40650	40650	40650	40650	0
119	20231113	191200	275038650	40650	40650	40650	40650	0
120	20231113	191100	275038650	40650	40650	40650	40650	0
121	20231113	191000	275038650	40650	40650	40650	40650	0
122	20231113	190900	275038650	40650	40650	40650	40650	132
123	20231113	190800	275038650	40650	40650	40650	40650	0
124	20231113	190700	275038650	40650	40650	40650	40650	0
125	20231113	190600	275038650	40650	40650	40650	40650	0
126	20231113	190500	275038650	40650	40650	40650	40650	0
127	20231113	190400	275038650	40650	40650	40650	40650	0
128	20231113	190300	275038650	40650	40650	40650	40650	0
129	20231113	190200	275038650	40650	40650	40650	40650	0
130	20231113	190100	275038650	40650	40650	40650	40650	0
131	20231113	190000	275038650	40650	40650	40650	40650	0
132	20231113	185900	275038650	40650	40650	40650	40650	0
133	20231113	185800	275038650	40650	40650	40650	40650	0
134	20231113	185700	275038650	40650	40650	40650	40650	0
135	20231113	185600	275038650	40650	40650	40650	40650	0
136	20231113	185500	275038650	40650	40650	40650	40650	0
137	20231113	185400	275038650	40650	40650	40650	40650	0
138	20231113	185300	275038650	40650	40650	40650	40650	0
139	20231113	185200	275038650	40650	40650	40650	40650	0
140	20231113	185100	275038650	40650	40650	40650	40650	0
141	20231113	185000	275038650	40650	40650	40650	40650	0
142	20231113	184900	275038650	40650	40650	40650	40650	0
143	20231113	184800	275038650	40650	40650	40650	40650	0
144	20231113	184700	275038650	40650	40650	40650	40650	0
145	20231113	184600	275038650	40650	40650	40650	40650	0
146	20231113	184500	275038650	40650	40650	40650	40650	0
147	20231113	184400	275038650	40650	40650	40650	40650	0
148	20231113	184300	275038650	40650	40650	40650	40650	0
149	20231113	184200	275038650	40650	40650	40650	40650	0
150	20231113	184100	275038650	40650	40650	40650	40650	0
151	20231113	184000	275038650	40650	40650	40650	40650	0
152	20231113	183900	275038650	40650	40650	40650	40650	132
153	20231113	183800	275038650	40650	40650	40650	40650	0
154	20231113	183700	275038650	40650	40650	40650	40650	0
155	20231113	183600	275038650	40650	40650	40650	40650	0
156	20231113	183500	275038650	40650	40650	40650	40650	0
157	20231113	183400	275038650	40650	40650	40650	40650	0
158	20231113	183300	275038650	40650	40650	40650	40650	0
159	20231113	183200	275038650	40650	40650	40650	40650	0
160	20231113	183100	275038650	40650	40650	40650	40650	0
161	20231113	183000	275038650	40650	40650	40650	40650	0
162	20231113	182900	275038650	40650	40650	40650	40650	0
163	20231113	182800	275038650	40650	40650	40650	40650	0
164	20231113	182700	275038650	40650	40650	40650	40650	0
165	20231113	182600	275038650	40650	40650	40650	40650	0
166	20231113	182500	275038650	40650	40650	40650	40650	0
167	20231113	182400	275038650	40650	40650	40650	40650	0
168	20231113	182300	275038650	40650	40650	40650	40650	0
169	20231113	182200	275038650	40650	40650	40650	40650	0
170	20231113	182100	275038650	40650	40650	40650	40650	0
171	20231113	182000	275038650	40650	40650	40650	40650	0
172	20231113	181900	275038650	40650	40650	40650	40650	0
173	20231113	181800	275038650	40650	40650	40650	40650	0
174	20231113	181700	275038650	40650	40650	40650	40650	0
175	20231113	181600	275038650	40650	40650	40650	40650	0
176	20231113	181500	275038650	40650	40650	40650	40650	0
177	20231113	181400	275038650	40650	40650	40650	40650	0
178	20231113	181300	275038650	40650	40650	40650	40650	0
179	20231113	181200	275038650	40650	40650	40650	40650	0
180	20231113	181100	275038650	40650	40650	40650	40650	0
181	20231113	181000	275038650	40650	40650	40650	40650	0
182	20231113	180900	275038650	40650	40650	40650	40650	132
183	20231113	180800	275038650	40650	40650	40650	40650	0
184	20231113	180700	275038650	40650	40650	40650	40650	0
185	20231113	180600	275038650	40650	40650	40650	40650	0
186	20231113	180500	275038650	40650	40650	40650	40650	0
187	20231113	180400	275038650	40650	40650	40650	40650	0
188	20231113	180300	275038650	40650	40650	40650	40650	0
189	20231113	180200	275038650	40650	40650	40650	40650	0
190	20231113	180100	275038650	40650	40650	40650	40650	0
191	20231113	180000	275038650	40650	40650	40650	40650	0
192	20231113	175900	275038650	40650	40650	40650	40650	0
193	20231113	175800	275038650	40650	40650	40650	40650	0
194	20231113	175700	275038650	40650	40650	40650	40650	0
195	20231113	175600	275038650	40650	40650	40650	40650	0
196	20231113	175500	275038650	40650	40650	40650	40650	0
197	20231113	175400	275038650	40650	40650	40650	40650	0
198	20231113	175300	275038650	40650	40650	40650	40650	0
199	20231113	175200	275038650	40650	40650	40650	40650	0
200	20231113	175100	275038650	40650	40650	40650	40650	0
201	20231113	175000	275038650	40650	40650	40650	40650	0
202	20231113	174900	275038650	40650	40650	40650	40650	0
203	20231113	174800	275038650	40650	40650	40650	40650	0
204	20231113	174700	275038650	40650	40650	40650	40650	0
205	20231113	174600	275038650	40650	40650	40650	40650	0
206	20231113	174500	275038650	40650	40650	40650	40650	0
207	20231113	174400	275038650	40650	40650	40650	40650	0
208	20231113	174300	275038650	40650	40650	40650	40650	0
209	20231113	174200	275038650	40650	40650	40650	40650	0
210	20231113	174100	275038650	40650	40650	40650	40650	0
211	20231113	174000	275038650	40650	40650	40650	40650	0
212	20231113	173900	275038650	40650	40650	40650	40650	132
213	20231113	173800	275038650	40650	40650	40650	40650	0
214	20231113	173700	275038650	40650	40650	40650	40650	0
215	20231113	173600	275038650	40650	40650	40650	40650	0
216	20231113	173500	275038650	40650	40650	40650	40650	0
217	20231113	173400	275038650	40650	40650	40650	40650	0
218	20231113	173300	275038650	40650	40650	40650	40650	0
219	20231113	173200	275038650	40650	40650	40650	40650	0
220	20231113	173100	275038650	40650	40650	40650	40650	0
221	20231113	173000	275038650	40650	40650	40650	40650	0
222	20231113	172900	275038650	40650	40650	40650	40650	0
223	20231113	172800	275038650	40650	40650	40650	40650	0
224	20231113	172700	275038650	40650	40650	40650	40650	0
225	20231113	172600	275038650	40650	40650	40650	40650	0
226	20231113	172500	275038650	40650	40650	40650	40650	0
227	20231113	172400	275038650	40650	40650	40650	40650	0
228	20231113	172300	275038650	40650	40650	40650	40650	0
229	20231113	172200	275038650	40650	40650	40650	40650	0
230	20231113	172100	275038650	40650	40650	40650	40650	0
231	20231113	172000	275038650	40650	40650	40650	40650	0
232	20231113	171900	275038650	40650	40650	40650	40650	0
233	20231113	171800	275038650	40650	40650	40650	40650	0
234	20231113	171700	275038650	40650	40650	40650	40650	0
235	20231113	171600	275038650	40650	40650	40650	40650	0
236	20231113	171500	275038650	40650	40650	40650	40650	0
237	20231113	171400	275038650	40650	40650	40650	40650	0
238	20231113	171300	275038650	40650	40650	40650	40650	0
239	20231113	171200	275038650	40650	40650	40650	40650	0
240	20231113	171100	275038650	40650	40650	40650	40650	0
241	20231113	171000	275038650	40650	40650	40650	40650	0
242	20231113	170900	275038650	40650	40650	40650	40650	132
243	20231113	170800	275038650	40650	40650	40650	40650	0
244	20231113	170700	275038650	40650	40650	40650	40650	0
245	20231113	170600	275038650	40650	40650	40650	40650	0
246	20231113	170500	275038650	40650	40650	40650	40650	0
247	20231113	170400	275038650	40650	40650	40650	40650	0
248	20231113	170300	275038650	40650	40650	40650	40650	0
249	20231113	170200	275038650	40650	40650	40650	40650	0
250	20231113	170100	275038650	40650	40650	40650	40650	0
251	20231113	170000	275038650	40650	40650	40650	40650	0
252	20231113	165900	275038650	40650	40650	40650	40650	0
253	20231113	165800	275038650	40650	40650	40650	40650	0
254	20231113	165700	275038650	40650	40650	40650	40650	0
255	20231113	165600	275038650	40650	40650	40650	40650	0
256	20231113	165500	275038650	40650	40650	40650	40650	0
257	20231113	165400	275038650	40650	40650	40650	40650	0
258	20231113	165300	275038650	40650	40650	40650	40650	0
259	20231113	165200	275038650	40650	40650	40650	40650	0
260	20231113	165100	275038650	40650	40650	40650	40650	0
261	20231113	165000	275038650	40650	40650	40650	40650	0
262	20231113	164900	275038650	40650	40650	40650	40650	0
263	20231113	164800	275038650	40650	40650	40650	40650	0
264	20231113	164700	275038650	40650	40650	40650	40650	0
265	20231113	164600	275038650	40650	40650	40650	40650	0
266	20231113	164500	275038650	40650	40650	40650	40650	0
267	20231113	164400	275038650	40650	40650	40650	40650	0
268	20231113	164300	275038650	40650	40650	40650	40650	0
269	20231113	164200	275038650	40650	40650	40650	40650	0
270	20231113	164100	275038650	40650	40650	40650	40650	0
271	20231113	164000	275038650	40650	40650	40650	40650	0
272	20231113	163900	275038650	40650	40650	40650	40650	132
273	20231113	163800	275038650	40650	40650	40650	40650	0
274	20231113	163700	275038650	40650	40650	40650	40650	0
275	20231113	163600	275038650	40650	40650	40650	40650	0
276	20231113	163500	275038650	40650	40650	40650	40650	0
277	20231113	163400	275038650	40650	40650	40650	40650	0
278	20231113	163300	275038650	40650	40650	40650	40650	0
279	20231113	163200	275038650	40650	40650	40650	40650	0
280	20231113	163100	275038650	40650	40650	40650	40650	0
281	20231113	163000	275038650	40650	40650	40650	40650	0
282	20231113	162900	275038650	40650	40650	40650	40650	0
283	20231113	162800	275038650	40650	40650	40650	40650	0
284	20231113	162700	275038650	40650	40650	40650	40650	0
285	20231113	162600	275038650	40650	40650	40650	40650	0
286	20231113	162500	275038650	40650	40650	40650	40650	0
287	20231113	162400	275038650	40650	40650	40650	40650	0
288	20231113	162300	275038650	40650	40650	40650	40650	0
289	20231113	162200	275038650	40650	40650	40650	40650	0
290	20231113	162100	275038650	40650	40650	40650	40650	0
291	20231113	162000	275038650	40650	40650	40650	40650	0
292	20231113	161900	275038650	40650	40650	40650	40650	0
293	20231113	161800	275038650	40650	40650	40650	40650	0
294	20231113	161700	275038650	40650	40650	40650	40650	0
295	20231113	161600	275038650	40650	40650	40650	40650	0
296	20231113	161500	275038650	40650	40650	40650	40650	0
297	20231113	161400	275038650	40650	40650	40650	40650	0
298	20231113	161300	275038650	40650	40650	40650	40650	0
299	20231113	161200	275038650	40650	40650	40650	40650	0
300	20231113	161100	275038650	40650	40650	40650	40650	0
301	20231113	161000	275038650	40650	40650	40650	40650	0
302	20231113	160900	275038650	40650	40650	40650	40650	132
303	20231113	160800	275038650	40650	40650	40650	40650	0
304	20231113	160700	275038650	40650	40650	40650	40650	0
305	20231113	160600	275038650	40650	40650	40650	40650	0
306	20231113	160500	275038650	40650	40650	40650	40650	0
307	20231113	160400	275038650	40650	40650	40650	40650	0
308	20231113	160300	275038650	40650	40650	40650	40650	0
309	20231113	160200	275038650	40650	40650	40650	40650	0
310	20231113	160100	275038650	40650	40650	40650	40650	0
311	20231113	160000	275038650	40650	40650	40650	40650	0
312	20231113	155900	275038650	40650	40650	40650	40650	0
313	20231113	155800	275038650	40650	40650	40650	40650	0
314	20231113	155700	275038650	40650	40650	40650	40650	0
315	20231113	155600	275038650	40650	40650	40650	40650	0
316	20231113	155500	275038650	40650	40650	40650	40650	0
317	20231113	155400	275038650	40650	40650	40650	40650	0
318	20231113	155300	275038650	40650	40650	40650	40650	0
319	20231113	155200	275038650	40650	40650	40650	40650	0
320	20231113	155100	275038650	40650	40650	40650	40650	0
321	20231113	155000	275038650	40650	40650	40650	40650	0
322	20231113	154900	275038650	40650	40650	40650	40650	0
323	20231113	154800	275038650	40650	40650	40650	40650	0
324	20231113	154700	275038650	40650	40650	40650	40650	0
325	20231113	154600	275038650	40650	40650	40650	40650	0
326	20231113	154500	275038650	40650	40650	40650	40650	0
327	20231113	154400	275038650	40650	40650	40650	40650	0
328	20231113	154300	275038650	40650	40650	40650	40650	0
329	20231113	154200	275038650	40650	40650	40650	40650	0
330	20231113	154100	275038650	40650	40650	40650	40650	0
331	20231113	154000	275038650	40650	40650	40650	40650	0
332	20231113	153900	275038650	40650	40650	40650	40650	132
333	20231113	153800	275038650	40650	40650	40650	40650	0
334	20231113	153700	275038650	40650	40650	40650	40650	0
335	20231113	153600	275038650	40650	40650	40650	40650	0
336	20231113	153500	275038650	40650	40650	40650	40650	0
337	20231113	153400	275038650	40650	40650	40650	40650	0
338	20231113	153300	275038650	40650	40650	40650	40650	0
339	20231113	153200	275038650	40650	40650	40650	40650	0
340	20231113	153100	275038650	40650	40650	40650	40650	0
341	20231113	153000	275038650	40650	40650	40650	40650	132
342	20231113	152900	269672850	40550	40550	40550	40550	0
343	20231113	152800	269672850	40550	40550	40550	40550	0
344	20231113	152700	269672850	40550	40550	40550	40550	0
345	20231113	152600	269672850	40550	40550	40550	40550	0
346	20231113	152500	269672850	40550	40550	40550	40550	0
347	20231113	152400	269672850	40550	40550	40550	40550	0
348	20231113	152300	269672850	40550	40550	40550	40550	0
349	20231113	152200	269672850	40550	40550	40550	40550	0
350	20231113	152100	269672850	40550	40550	40550	40550	0
351	20231113	152000	269672850	40550	40550	40550	40550	0
352	20231113	151900	269672850	40550	40550	40600	40550	34
353	20231113	151800	268292650	40550	40550	40550	40550	7
354	20231113	151700	268008800	40550	40550	40550	40550	8
355	20231113	151600	267684400	40550	40550	40600	40550	22
356	20231113	151500	266792200	40550	40550	40550	40550	17
357	20231113	151400	266102850	40600	40650	40650	40600	5
358	20231113	151300	265899750	40650	40600	40650	40600	11
359	20231113	151200	265453100	40650	40600	40650	40550	48
360	20231113	151100	263504750	40550	40600	40600	40550	20
361	20231113	151000	262693650	40600	40600	40600	40550	18
362	20231113	150900	261963650	40550	40600	40600	40550	13
363	20231113	150800	261436400	40600	40550	40600	40550	16
364	20231113	150700	260787550	40550	40550	40550	40550	10
365	20231113	150600	260382050	40550	40550	40600	40500	223
366	20231113	150500	251339850	40550	40600	40600	40550	13
367	20231113	150400	250812600	40600	40600	40600	40550	11
368	20231113	150300	250366450	40550	40550	40600	40550	17
369	20231113	150200	249677050	40550	40550	40600	40550	22
370	20231113	150100	248784900	40550	40600	40600	40550	10
371	20231113	150000	248379350	40600	40550	40600	40550	12
372	20231113	145900	247892700	40600	40600	40600	40550	25
373	20231113	145800	246878700	40600	40550	40600	40550	22
374	20231113	145700	245986050	40550	40550	40600	40550	21
375	20231113	145600	245134400	40550	40550	40600	40550	16
376	20231113	145500	244485550	40600	40600	40600	40550	16
377	20231113	145400	243836650	40550	40550	40550	40550	11
378	20231113	145300	243390600	40550	40600	40600	40550	20
379	20231113	145200	242579550	40550	40550	40600	40550	26
380	20231113	145100	241525200	40600	40550	40600	40550	12
381	20231113	145000	241038550	40550	40550	40550	40550	22
382	20231113	144900	240146450	40550	40550	40550	40550	25
383	20231113	144800	239132700	40600	40550	40600	40550	12
384	20231113	144700	238645950	40550	40550	40600	40550	23
385	20231113	144600	237713250	40600	40550	40600	40550	15
386	20231113	144500	237104950	40600	40500	40600	40500	54
387	20231113	144400	234915600	40550	40550	40550	40500	20
388	20231113	144300	234105450	40550	40550	40550	40500	17
389	20231113	144200	233416850	40500	40500	40500	40500	13
390	20231113	144100	232890350	40550	40550	40550	40500	18
391	20231113	144000	232161250	40500	40550	40550	40500	17
392	20231113	143900	231472650	40550	40500	40550	40500	16
393	20231113	143800	230824550	40500	40550	40550	40500	80
394	20231113	143700	227584450	40500	40500	40500	40500	14
395	20231113	143600	227017450	40500	40500	40500	40500	19
396	20231113	143500	226247950	40500	40550	40550	40500	24
397	20231113	143400	225275600	40550	40550	40550	40550	10
398	20231113	143300	224870100	40550	40550	40550	40550	15
399	20231113	143200	224261850	40600	40550	40600	40500	192
400	20231113	143100	216476750	40550	40550	40550	40550	13
401	20231113	143000	215949600	40550	40550	40550	40550	18
402	20231113	142900	215219700	40600	40550	40600	40550	18
403	20231113	142800	214489700	40550	40550	40650	40550	143
404	20231113	142700	208685100	40550	40550	40600	40550	18
405	20231113	142600	207955150	40600	40600	40600	40550	23
406	20231113	142500	207022350	40550	40550	40600	40550	10
407	20231113	142400	206616750	40550	40600	40600	40550	6
408	20231113	142300	206373400	40550	40550	40600	40550	21
409	20231113	142200	205521200	40550	40550	40600	40550	11
410	20231113	142100	205075050	40550	40550	40600	40550	9
411	20231113	142000	204710000	40600	40600	40600	40550	8
412	20231113	141900	204385250	40600	40550	40600	40550	22
413	20231113	141800	203493050	40550	40550	40600	40550	9
414	20231113	141700	203127950	40550	40550	40600	40550	5
415	20231113	141600	202925100	40600	40550	40600	40550	11
416	20231113	141500	202478950	40600	40600	40600	40550	9
417	20231113	141400	202113800	40550	40550	40600	40550	18
418	20231113	141300	201383800	40550	40600	40650	40550	5
419	20231113	141200	201180850	40650	40650	40650	40600	6
420	20231113	141100	200937100	40650	40600	40650	40600	4
421	20231113	141000	200774600	40650	40650	40650	40600	10
422	20231113	140900	200368500	40650	40650	40650	40600	4
423	20231113	140800	200206000	40600	40600	40650	40600	8
424	20231113	140700	199881100	40600	40600	40600	40550	9
425	20231113	140600	199515800	40600	40550	40600	40550	5
426	20231113	140500	199312950	40550	40550	40600	40550	42
427	20231113	140400	197609800	40600	40650	40650	40550	10
428	20231113	140300	197204050	40550	40600	40600	40550	3
429	20231113	140200	197082350	40600	40550	40600	40550	2
430	20231113	140100	197001200	40550	40600	40600	40550	11
431	20231113	140000	196554700	40550	40600	40650	40550	5
432	20231113	135900	196351700	40600	40650	40650	40600	2
433	20231113	135800	196270450	40600	40600	40600	40550	12
434	20231113	135700	195783650	40650	40600	40650	40550	5
435	20231113	135600	195580750	40600	40550	40600	40550	5
436	20231113	135500	195377850	40600	40650	40650	40600	17
437	20231113	135400	194687600	40650	40600	40650	40600	3
438	20231113	135300	194565750	40600	40600	40600	40600	2
439	20231113	135200	194484550	40600	40600	40650	40600	23
440	20231113	135100	193550600	40600	40650	40650	40600	4
441	20231113	135000	193388100	40650	40650	40700	40650	5
442	20231113	134900	193184750	40700	40700	40700	40650	7
443	20231113	134800	192899900	40750	40750	40750	40700	3
444	20231113	134700	192777700	40750	40700	40800	40700	4
445	20231113	134600	192614700	40700	40800	40800	40700	9
446	20231113	134500	192248250	40800	40800	40800	40800	2
447	20231113	134400	192166650	40750	40800	40800	40750	4
448	20231113	134300	192003550	40800	40850	40850	40800	12
449	20231113	134200	191513850	40850	40800	40850	40800	3
450	20231113	134100	191391350	40800	40800	40850	40800	52
451	20231113	134000	189269650	40700	40700	40750	40700	14
452	20231113	133900	188699800	40700	40850	40850	40700	4
453	20231113	133800	188536650	40800	40800	40800	40800	1
454	20231113	133700	188495850	40700	40700	40750	40700	28
455	20231113	133600	187356200	40650	40650	40650	40650	7
456	20231113	133500	187071650	40650	40650	40650	40650	3
457	20231113	133400	186949700	40650	40650	40650	40650	2
458	20231113	133300	186868400	40650	40650	40650	40650	8
459	20231113	133200	186543200	40650	40650	40650	40650	19
460	20231113	133100	185770850	40650	40650	40650	40650	0
461	20231113	133000	185770850	40650	40650	40650	40650	9
462	20231113	132900	185405000	40650	40650	40650	40650	3
463	20231113	132800	185283050	40650	40650	40650	40650	3
464	20231113	132700	185161100	40650	40650	40650	40650	6
465	20231113	132600	184917200	40650	40650	40650	40650	1
466	20231113	132500	184876550	40750	40650	40750	40650	5
467	20231113	132400	184673200	40700	40700	40700	40700	3
468	20231113	132300	184551100	40700	40700	40700	40700	1
469	20231113	132200	184510400	40900	40900	40900	40900	0
470	20231113	132100	184510400	40900	40700	40900	40700	49
471	20231113	132000	182511900	40700	40750	40750	40700	2
472	20231113	131900	182430450	40750	40750	40750	40750	0
473	20231113	131800	182430450	40750	40800	40800	40750	10
474	20231113	131700	182022850	40800	40800	40800	40800	0
475	20231113	131600	182022850	40800	40800	40800	40800	1
476	20231113	131500	181982050	40750	40750	40750	40750	8
477	20231113	131400	181656050	40800	40800	40800	40800	0
478	20231113	131300	181656050	40800	40800	40800	40800	0
479	20231113	131200	181656050	40800	40800	40800	40800	49
480	20231113	131100	179656850	40800	40800	40800	40800	0
481	20231113	131000	179656850	40800	40800	40800	40800	0
482	20231113	130900	179656850	40800	40800	40800	40800	6
483	20231113	130800	179412050	40800	40800	40800	40800	0
484	20231113	130700	179412050	40800	40800	40800	40800	0
485	20231113	130600	179412050	40800	40800	40800	40800	6
486	20231113	130500	179167250	40850	40800	40850	40800	17
487	20231113	130400	178473600	40800	40800	40800	40800	10
488	20231113	130300	178065600	40800	40800	40800	40800	7
489	20231113	130200	177780000	40800	40800	40800	40800	3
490	20231113	130100	177657600	40800	40800	40800	40800	1
491	20231113	130000	177616800	40850	40800	40850	40800	8
492	20231113	125900	177290350	40800	40800	40800	40800	0
493	20231113	125800	177290350	40800	40800	40800	40800	0
494	20231113	125700	177290350	40800	40800	40800	40800	10
495	20231113	125600	176882350	40800	40800	40800	40800	6
496	20231113	125500	176637550	40800	40800	40800	40800	0
497	20231113	125400	176637550	40800	40800	40800	40800	0
498	20231113	125300	176637550	40800	40800	40800	40800	6
499	20231113	125200	176392750	40800	40800	40800	40800	1
500	20231113	125100	176351950	40900	40900	40900	40900	25
501	20231113	125000	175329450	40850	40850	40850	40850	6
502	20231113	124900	175084350	40850	40850	40850	40850	162
503	20231113	124800	168466650	40800	40800	40800	40800	0
504	20231113	124700	168466650	40800	40800	40800	40800	6
505	20231113	124600	168221850	40800	40800	40800	40800	0
506	20231113	124500	168221850	40800	40800	40800	40800	0
507	20231113	124400	168221850	40800	40800	40800	40750	220
508	20231113	124300	159246500	40700	40700	40700	40700	0
509	20231113	124200	159246500	40700	40700	40700	40700	8
510	20231113	124100	158920900	40800	40800	40800	40800	3
511	20231113	124000	158798500	40800	40800	40800	40800	0
512	20231113	123900	158798500	40800	40700	40800	40650	33
513	20231113	123800	157454150	40700	40700	40700	40700	0
514	20231113	123700	157454150	40700	40700	40700	40700	11
515	20231113	123600	157006450	40700	40650	40700	40650	800
516	20231113	123500	124452350	40600	40550	40600	40550	98
517	20231113	123400	120473950	40550	40550	40550	40550	2
518	20231113	123300	120392850	40600	40600	40600	40600	0
519	20231113	123200	120392850	40600	40550	40600	40550	23
520	20231113	123100	119459400	40550	40550	40550	40550	0
521	20231113	123000	119459400	40550	40550	40550	40550	0
522	20231113	122900	119459400	40550	40500	40550	40500	189
523	20231113	122800	111795750	40500	40500	40500	40500	0
524	20231113	122700	111795750	40500	40550	40550	40500	5
525	20231113	122600	111593050	40500	40500	40500	40500	6
526	20231113	122500	111350050	40500	40550	40550	40500	3
527	20231113	122400	111228450	40500	40500	40500	40500	28
528	20231113	122300	110094450	40500	40500	40500	40500	6
529	20231113	122200	109851450	40550	40550	40550	40550	0
530	20231113	122100	109851450	40550	40550	40550	40550	0
531	20231113	122000	109851450	40550	40500	40550	40500	12
532	20231113	121900	109365150	40500	40500	40500	40500	0
533	20231113	121800	109365150	40500	40500	40500	40500	0
534	20231113	121700	109365150	40500	40550	40550	40500	11
535	20231113	121600	108919400	40550	40550	40550	40550	3
536	20231113	121500	108797750	40550	40550	40550	40550	1
537	20231113	121400	108757200	40500	40500	40500	40500	7
538	20231113	121300	108473700	40550	40550	40550	40550	1
539	20231113	121200	108433150	40500	40500	40500	40500	0
540	20231113	121100	108433150	40500	40500	40500	40500	6
541	20231113	121000	108190150	40550	40550	40550	40550	0
542	20231113	120900	108190150	40550	40550	40550	40550	0
543	20231113	120800	108190150	40550	40550	40550	40550	1
544	20231113	120700	108149600	40550	40550	40550	40550	14
545	20231113	120600	107581900	40550	40550	40550	40550	100
546	20231113	120500	103526900	40550	40550	40550	40550	0
547	20231113	120400	103526900	40550	40550	40550	40550	7
548	20231113	120300	103243050	40550	40550	40550	40550	1
549	20231113	120200	103202500	40600	40600	40600	40600	6
550	20231113	120100	102958900	40550	40550	40550	40550	22
551	20231113	120000	102066800	40550	40550	40550	40550	26
552	20231113	115900	101012500	40600	40600	40600	40600	0
553	20231113	115800	101012500	40600	40550	40600	40550	7
554	20231113	115700	100728600	40550	40550	40550	40550	40
555	20231113	115600	99106600	40550	40550	40550	40550	0
556	20231113	115500	99106600	40550	40550	40550	40550	8
557	20231113	115400	98782200	40550	40550	40550	40550	0
558	20231113	115300	98782200	40550	40550	40550	40550	6
559	20231113	115200	98538900	40600	40600	40600	40600	2
560	20231113	115100	98457700	40550	40550	40550	40550	0
561	20231113	115000	98457700	40550	40550	40550	40550	0
562	20231113	114900	98457700	40550	40550	40550	40550	7
563	20231113	114800	98173850	40550	40550	40550	40550	0
564	20231113	114700	98173850	40550	40550	40550	40550	0
565	20231113	114600	98173850	40550	40550	40550	40550	7
566	20231113	114500	97890000	40500	40500	40500	40500	7
567	20231113	114400	97606500	40500	40500	40500	40500	0
568	20231113	114300	97606500	40500	40550	40550	40500	402
569	20231113	114200	81314600	40550	40550	40550	40550	20
570	20231113	114100	80503600	40550	40550	40550	40550	1
571	20231113	114000	80463050	40550	40550	40550	40550	8
572	20231113	113900	80138650	40550	40550	40550	40550	1
573	20231113	113800	80098100	40550	40550	40550	40550	0
574	20231113	113700	80098100	40550	40600	40600	40550	35
575	20231113	113600	78677400	40550	40550	40550	40550	0
576	20231113	113500	78677400	40550	40600	40600	40550	6
577	20231113	113400	78433850	40550	40550	40550	40550	6
578	20231113	113300	78190550	40600	40600	40600	40600	0
579	20231113	113200	78190550	40600	40600	40600	40600	5
580	20231113	113100	77987550	40550	40550	40550	40550	6
581	20231113	113000	77744250	40600	40600	40600	40600	3
582	20231113	112900	77622450	40550	40550	40550	40550	0
583	20231113	112800	77622450	40550	40550	40550	40550	7
584	20231113	112700	77338600	40550	40550	40550	40550	0
585	20231113	112600	77338600	40550	40550	40550	40550	0
586	20231113	112500	77338600	40550	40550	40550	40550	6
587	20231113	112400	77095300	40600	40600	40600	40600	0
588	20231113	112300	77095300	40600	40600	40600	40600	8
589	20231113	112200	76770500	40600	40600	40600	40600	32
590	20231113	112100	75471300	40600	40600	40600	40600	16
591	20231113	112000	74821700	40600	40600	40600	40600	0
592	20231113	111900	74821700	40600	40600	40600	40600	6
593	20231113	111800	74578100	40600	40650	40650	40600	37
594	20231113	111700	73075850	40650	40650	40650	40650	0
595	20231113	111600	73075850	40650	40600	40650	40600	3
596	20231113	111500	72953950	40600	40600	40600	40600	6
597	20231113	111400	72710350	40600	40600	40600	40600	1
598	20231113	111300	72669750	40600	40600	40650	40600	4
599	20231113	111200	72507300	40600	40600	40600	40600	8
600	20231113	111100	72182500	40600	40600	40600	40600	75
601	20231113	111000	69137500	40600	40600	40600	40600	0
602	20231113	110900	69137500	40600	40600	40600	40600	6
603	20231113	110800	68893900	40600	40600	40600	40600	0
604	20231113	110700	68893900	40600	40600	40600	40600	0
605	20231113	110600	68893900	40600	40600	40600	40600	6
606	20231113	110500	68650300	40600	40650	40650	40600	33
607	20231113	110400	67309000	40600	40600	40600	40600	0
608	20231113	110300	67309000	40600	40600	40600	40600	6
609	20231113	110200	67065400	40650	40650	40650	40650	0
610	20231113	110100	67065400	40650	40650	40650	40650	2
611	20231113	110000	66984100	40600	40650	40650	40600	11
612	20231113	105900	66537350	40600	40600	40600	40600	0
613	20231113	105800	66537350	40600	40600	40600	40600	0
614	20231113	105700	66537350	40600	40600	40600	40600	6
615	20231113	105600	66293750	40650	40650	40650	40650	0
616	20231113	105500	66293750	40650	40650	40650	40650	2
617	20231113	105400	66212450	40650	40600	40650	40600	8
618	20231113	105300	65887550	40600	40600	40600	40600	0
619	20231113	105200	65887550	40600	40600	40600	40600	0
620	20231113	105100	65887550	40600	40600	40600	40600	6
621	20231113	105000	65643950	40600	40650	40650	40600	3
622	20231113	104900	65522050	40600	40650	40650	40600	4
623	20231113	104800	65359500	40600	40600	40600	40600	6
624	20231113	104700	65115900	40600	40600	40600	40600	0
625	20231113	104600	65115900	40600	40650	40650	40600	7
626	20231113	104500	64831450	40600	40600	40650	40600	13
627	20231113	104400	64303400	40600	40650	40650	40600	5
628	20231113	104300	64100250	40650	40650	40650	40650	1
629	20231113	104200	64059600	40600	40600	40600	40600	6
630	20231113	104100	63816000	40600	40600	40600	40600	0
631	20231113	104000	63816000	40600	40600	40600	40600	0
632	20231113	103900	63816000	40600	40600	40600	40600	0
633	20231113	103800	63816000	40600	40600	40600	40600	6
634	20231113	103700	63572400	40600	40600	40600	40600	0
635	20231113	103600	63572400	40600	40600	40600	40600	0
636	20231113	103500	63572400	40600	40600	40600	40600	6
637	20231113	103400	63328800	40600	40600	40600	40600	0
638	20231113	103300	63328800	40600	40600	40600	40600	3
639	20231113	103200	63207000	40550	40550	40550	40550	6
640	20231113	103100	62963700	40550	40550	40550	40550	0
641	20231113	103000	62963700	40550	40550	40700	40550	28
642	20231113	102900	61825300	40600	40650	40650	40600	341
643	20231113	102800	47976100	40700	40700	40700	40700	0
644	20231113	102700	47976100	40700	40700	40700	40700	1
645	20231113	102600	47935400	40650	40650	40650	40650	6
646	20231113	102500	47691500	40650	40650	40650	40650	0
647	20231113	102400	47691500	40650	40650	40650	40650	0
648	20231113	102300	47691500	40650	40700	40700	40650	223
649	20231113	102200	38615600	40700	40700	40700	40700	0
650	20231113	102100	38615600	40700	40700	40700	40700	0
651	20231113	102000	38615600	40700	40700	40700	40700	7
652	20231113	101900	38330700	40700	40700	40700	40700	0
653	20231113	101800	38330700	40700	40700	40700	40700	6
654	20231113	101700	38086500	40850	40850	40850	40850	0
655	20231113	101600	38086500	40850	40850	40850	40850	1
656	20231113	101500	38045650	40700	40700	40700	40700	0
657	20231113	101400	38045650	40700	40750	40750	40700	6
658	20231113	101300	37801400	40850	40850	40850	40850	0
659	20231113	101200	37801400	40850	40850	40850	40850	0
660	20231113	101100	37801400	40850	40850	40850	40850	1
661	20231113	101000	37760550	40850	40850	40850	40850	0
662	20231113	100900	37760550	40850	40850	40850	40850	0
663	20231113	100800	37760550	40850	40850	40850	40850	10
664	20231113	100700	37352050	40750	40750	40750	40750	44
665	20231113	100600	35559050	40850	40850	40850	40850	0
666	20231113	100500	35559050	40850	40850	40850	40850	0
667	20231113	100400	35559050	40850	40850	40850	40850	0
668	20231113	100300	35559050	40850	40850	40850	40850	1
669	20231113	100200	35518200	40850	40850	40850	40850	0
670	20231113	100100	35518200	40850	40850	40850	40850	0
671	20231113	100000	35518200	40850	40850	40850	40850	1
672	20231113	095900	35477350	40850	40850	40850	40850	1
673	20231113	095800	35436500	40850	40850	40850	40850	1
674	20231113	095700	35395650	40700	40700	40700	40700	0
675	20231113	095600	35395650	40700	40700	40700	40700	0
676	20231113	095500	35395650	40700	40700	40700	40700	0
677	20231113	095400	35395650	40700	40700	40700	40700	0
678	20231113	095300	35395650	40700	40700	40700	40700	0
679	20231113	095200	35395650	40700	40700	40700	40700	0
680	20231113	095100	35395650	40700	40700	40700	40700	0
681	20231113	095000	35395650	40700	40700	40700	40700	0
682	20231113	094900	35395650	40700	40700	40700	40700	0
683	20231113	094800	35395650	40700	40700	40700	40700	0
684	20231113	094700	35395650	40700	40700	40700	40700	0
685	20231113	094600	35395650	40700	40700	40700	40700	0
686	20231113	094500	35395650	40700	40700	40700	40700	0
687	20231113	094400	35395650	40700	40700	40700	40700	0
688	20231113	094300	35395650	40700	40850	40850	40700	31
689	20231113	094200	34129450	40700	40700	40700	40700	0
690	20231113	094100	34129450	40700	40700	40700	40700	10
691	20231113	094000	33722450	40700	40700	40700	40700	0
692	20231113	093900	33722450	40700	40700	40700	40700	0
693	20231113	093800	33722450	40700	40700	40700	40700	0
694	20231113	093700	33722450	40700	40700	40700	40700	0
695	20231113	093600	33722450	40700	40700	40700	40700	0
696	20231113	093500	33722450	40700	40700	40700	40700	8
697	20231113	093400	33396850	40750	40750	40750	40750	1
698	20231113	093300	33356100	40700	40700	40700	40700	0
699	20231113	093200	33356100	40700	40850	40850	40700	93
700	20231113	093100	29566350	40750	40750	40750	40750	84
701	20231113	093000	26143350	40800	40800	40800	40800	0
702	20231113	092900	26143350	40800	40800	40800	40800	0
703	20231113	092800	26143350	40800	40800	40800	40800	2
704	20231113	092700	26061750	40800	40800	40800	40800	1
705	20231113	092600	26020950	40800	40800	40800	40800	0
706	20231113	092500	26020950	40800	40800	40800	40800	0
707	20231113	092400	26020950	40800	40800	40800	40800	1
708	20231113	092300	25980150	40800	40800	40800	40800	5
709	20231113	092200	25776150	40850	40850	40850	40850	0
710	20231113	092100	25776150	40850	40850	40850	40850	5
711	20231113	092000	25571900	40850	40850	40850	40850	15
712	20231113	091900	24959150	40850	40850	40850	40850	0
713	20231113	091800	24959150	40850	40850	40850	40850	1
714	20231113	091700	24918300	40750	40750	40750	40750	1
715	20231113	091600	24877550	40750	40850	40850	40750	23
716	20231113	091500	23938800	40800	40800	40800	40800	2
717	20231113	091400	23857200	40800	40800	40800	40800	0
718	20231113	091300	23857200	40800	40800	40800	40800	0
719	20231113	091200	23857200	40800	40800	40800	40800	0
720	20231113	091100	23857200	40800	40850	40850	40800	3
721	20231113	091000	23734750	40850	40850	40850	40850	0
722	20231113	090900	23734750	40850	40850	40850	40850	0
723	20231113	090800	23734750	40850	40850	40850	40850	172
724	20231113	090700	16708550	40850	40850	40850	40850	1
725	20231113	090600	16667700	40850	41000	41000	40850	53
726	20231113	090500	14495000	41000	41000	41000	41000	4
727	20231113	090400	14331000	41000	41000	41000	41000	0
728	20231113	090300	14331000	41000	41000	41000	41000	12
729	20231113	090200	13839000	40950	40900	40950	40900	12
730	20231113	090100	13348150	40800	40800	40800	40800	90
731	20231113	090000	9676150	40750	40450	40800	40450	239