KissMeData/344820/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	210800	576736050	41600	41600	41600	41600	277
3	20231107	210700	576736050	41600	41600	41600	41600	0
4	20231107	210600	576736050	41600	41600	41600	41600	0
5	20231107	210500	576736050	41600	41600	41600	41600	0
6	20231107	210400	576736050	41600	41600	41600	41600	0
7	20231107	210300	576736050	41600	41600	41600	41600	0
8	20231107	210200	576736050	41600	41600	41600	41600	0
9	20231107	210100	576736050	41600	41600	41600	41600	0
10	20231107	210000	576736050	41600	41600	41600	41600	0
11	20231107	205900	576736050	41600	41600	41600	41600	0
12	20231107	205800	576736050	41600	41600	41600	41600	0
13	20231107	205700	576736050	41600	41600	41600	41600	0
14	20231107	205600	576736050	41600	41600	41600	41600	0
15	20231107	205500	576736050	41600	41600	41600	41600	0
16	20231107	205400	576736050	41600	41600	41600	41600	0
17	20231107	205300	576736050	41600	41600	41600	41600	0
18	20231107	205200	576736050	41600	41600	41600	41600	0
19	20231107	205100	576736050	41600	41600	41600	41600	0
20	20231107	205000	576736050	41600	41600	41600	41600	0
21	20231107	204900	576736050	41600	41600	41600	41600	0
22	20231107	204800	576736050	41600	41600	41600	41600	0
23	20231107	204700	576736050	41600	41600	41600	41600	0
24	20231107	204600	576736050	41600	41600	41600	41600	0
25	20231107	204500	576736050	41600	41600	41600	41600	0
26	20231107	204400	576736050	41600	41600	41600	41600	0
27	20231107	204300	576736050	41600	41600	41600	41600	0
28	20231107	204200	576736050	41600	41600	41600	41600	0
29	20231107	204100	576736050	41600	41600	41600	41600	0
30	20231107	204000	576736050	41600	41600	41600	41600	0
31	20231107	203900	576736050	41600	41600	41600	41600	0
32	20231107	203800	576736050	41600	41600	41600	41600	277
33	20231107	203700	576736050	41600	41600	41600	41600	0
34	20231107	203600	576736050	41600	41600	41600	41600	0
35	20231107	203500	576736050	41600	41600	41600	41600	0
36	20231107	203400	576736050	41600	41600	41600	41600	0
37	20231107	203300	576736050	41600	41600	41600	41600	0
38	20231107	203200	576736050	41600	41600	41600	41600	0
39	20231107	203100	576736050	41600	41600	41600	41600	0
40	20231107	203000	576736050	41600	41600	41600	41600	0
41	20231107	202900	576736050	41600	41600	41600	41600	0
42	20231107	202800	576736050	41600	41600	41600	41600	0
43	20231107	202700	576736050	41600	41600	41600	41600	0
44	20231107	202600	576736050	41600	41600	41600	41600	0
45	20231107	202500	576736050	41600	41600	41600	41600	0
46	20231107	202400	576736050	41600	41600	41600	41600	0
47	20231107	202300	576736050	41600	41600	41600	41600	0
48	20231107	202200	576736050	41600	41600	41600	41600	0
49	20231107	202100	576736050	41600	41600	41600	41600	0
50	20231107	202000	576736050	41600	41600	41600	41600	0
51	20231107	201900	576736050	41600	41600	41600	41600	0
52	20231107	201800	576736050	41600	41600	41600	41600	0
53	20231107	201700	576736050	41600	41600	41600	41600	0
54	20231107	201600	576736050	41600	41600	41600	41600	0
55	20231107	201500	576736050	41600	41600	41600	41600	0
56	20231107	201400	576736050	41600	41600	41600	41600	0
57	20231107	201300	576736050	41600	41600	41600	41600	0
58	20231107	201200	576736050	41600	41600	41600	41600	0
59	20231107	201100	576736050	41600	41600	41600	41600	0
60	20231107	201000	576736050	41600	41600	41600	41600	0
61	20231107	200900	576736050	41600	41600	41600	41600	0
62	20231107	200800	576736050	41600	41600	41600	41600	277
63	20231107	200700	576736050	41600	41600	41600	41600	0
64	20231107	200600	576736050	41600	41600	41600	41600	0
65	20231107	200500	576736050	41600	41600	41600	41600	0
66	20231107	200400	576736050	41600	41600	41600	41600	0
67	20231107	200300	576736050	41600	41600	41600	41600	0
68	20231107	200200	576736050	41600	41600	41600	41600	0
69	20231107	200100	576736050	41600	41600	41600	41600	0
70	20231107	200000	576736050	41600	41600	41600	41600	0
71	20231107	195900	576736050	41600	41600	41600	41600	0
72	20231107	195800	576736050	41600	41600	41600	41600	0
73	20231107	195700	576736050	41600	41600	41600	41600	0
74	20231107	195600	576736050	41600	41600	41600	41600	0
75	20231107	195500	576736050	41600	41600	41600	41600	0
76	20231107	195400	576736050	41600	41600	41600	41600	0
77	20231107	195300	576736050	41600	41600	41600	41600	0
78	20231107	195200	576736050	41600	41600	41600	41600	0
79	20231107	195100	576736050	41600	41600	41600	41600	0
80	20231107	195000	576736050	41600	41600	41600	41600	0
81	20231107	194900	576736050	41600	41600	41600	41600	0
82	20231107	194800	576736050	41600	41600	41600	41600	0
83	20231107	194700	576736050	41600	41600	41600	41600	0
84	20231107	194600	576736050	41600	41600	41600	41600	0
85	20231107	194500	576736050	41600	41600	41600	41600	0
86	20231107	194400	576736050	41600	41600	41600	41600	0
87	20231107	194300	576736050	41600	41600	41600	41600	0
88	20231107	194200	576736050	41600	41600	41600	41600	0
89	20231107	194100	576736050	41600	41600	41600	41600	0
90	20231107	194000	576736050	41600	41600	41600	41600	0
91	20231107	193900	576736050	41600	41600	41600	41600	0
92	20231107	193800	576736050	41600	41600	41600	41600	277
93	20231107	193700	576736050	41600	41600	41600	41600	0
94	20231107	193600	576736050	41600	41600	41600	41600	0
95	20231107	193500	576736050	41600	41600	41600	41600	0
96	20231107	193400	576736050	41600	41600	41600	41600	0
97	20231107	193300	576736050	41600	41600	41600	41600	0
98	20231107	193200	576736050	41600	41600	41600	41600	0
99	20231107	193100	576736050	41600	41600	41600	41600	0
100	20231107	193000	576736050	41600	41600	41600	41600	0
101	20231107	192900	576736050	41600	41600	41600	41600	0
102	20231107	192800	576736050	41600	41600	41600	41600	0
103	20231107	192700	576736050	41600	41600	41600	41600	0
104	20231107	192600	576736050	41600	41600	41600	41600	0
105	20231107	192500	576736050	41600	41600	41600	41600	0
106	20231107	192400	576736050	41600	41600	41600	41600	0
107	20231107	192300	576736050	41600	41600	41600	41600	0
108	20231107	192200	576736050	41600	41600	41600	41600	0
109	20231107	192100	576736050	41600	41600	41600	41600	0
110	20231107	192000	576736050	41600	41600	41600	41600	0
111	20231107	191900	576736050	41600	41600	41600	41600	0
112	20231107	191800	576736050	41600	41600	41600	41600	0
113	20231107	191700	576736050	41600	41600	41600	41600	0
114	20231107	191600	576736050	41600	41600	41600	41600	0
115	20231107	191500	576736050	41600	41600	41600	41600	0
116	20231107	191400	576736050	41600	41600	41600	41600	0
117	20231107	191300	576736050	41600	41600	41600	41600	0
118	20231107	191200	576736050	41600	41600	41600	41600	0
119	20231107	191100	576736050	41600	41600	41600	41600	0
120	20231107	191000	576736050	41600	41600	41600	41600	0
121	20231107	190900	576736050	41600	41600	41600	41600	0
122	20231107	190800	576736050	41600	41600	41600	41600	277
123	20231107	190700	576736050	41600	41600	41600	41600	0
124	20231107	190600	576736050	41600	41600	41600	41600	0
125	20231107	190500	576736050	41600	41600	41600	41600	0
126	20231107	190400	576736050	41600	41600	41600	41600	0
127	20231107	190300	576736050	41600	41600	41600	41600	0
128	20231107	190200	576736050	41600	41600	41600	41600	0
129	20231107	190100	576736050	41600	41600	41600	41600	0
130	20231107	190000	576736050	41600	41600	41600	41600	0
131	20231107	185900	576736050	41600	41600	41600	41600	0
132	20231107	185800	576736050	41600	41600	41600	41600	0
133	20231107	185700	576736050	41600	41600	41600	41600	0
134	20231107	185600	576736050	41600	41600	41600	41600	0
135	20231107	185500	576736050	41600	41600	41600	41600	0
136	20231107	185400	576736050	41600	41600	41600	41600	0
137	20231107	185300	576736050	41600	41600	41600	41600	0
138	20231107	185200	576736050	41600	41600	41600	41600	0
139	20231107	185100	576736050	41600	41600	41600	41600	0
140	20231107	185000	576736050	41600	41600	41600	41600	0
141	20231107	184900	576736050	41600	41600	41600	41600	0
142	20231107	184800	576736050	41600	41600	41600	41600	0
143	20231107	184700	576736050	41600	41600	41600	41600	0
144	20231107	184600	576736050	41600	41600	41600	41600	0
145	20231107	184500	576736050	41600	41600	41600	41600	0
146	20231107	184400	576736050	41600	41600	41600	41600	0
147	20231107	184300	576736050	41600	41600	41600	41600	0
148	20231107	184200	576736050	41600	41600	41600	41600	0
149	20231107	184100	576736050	41600	41600	41600	41600	0
150	20231107	184000	576736050	41600	41600	41600	41600	0
151	20231107	183900	576736050	41600	41600	41600	41600	0
152	20231107	183800	576736050	41600	41600	41600	41600	277
153	20231107	183700	576736050	41600	41600	41600	41600	0
154	20231107	183600	576736050	41600	41600	41600	41600	0
155	20231107	183500	576736050	41600	41600	41600	41600	0
156	20231107	183400	576736050	41600	41600	41600	41600	0
157	20231107	183300	576736050	41600	41600	41600	41600	0
158	20231107	183200	576736050	41600	41600	41600	41600	0
159	20231107	183100	576736050	41600	41600	41600	41600	0
160	20231107	183000	576736050	41600	41600	41600	41600	0
161	20231107	182900	576736050	41600	41600	41600	41600	0
162	20231107	182800	576736050	41600	41600	41600	41600	0
163	20231107	182700	576736050	41600	41600	41600	41600	0
164	20231107	182600	576736050	41600	41600	41600	41600	0
165	20231107	182500	576736050	41600	41600	41600	41600	0
166	20231107	182400	576736050	41600	41600	41600	41600	0
167	20231107	182300	576736050	41600	41600	41600	41600	0
168	20231107	182200	576736050	41600	41600	41600	41600	0
169	20231107	182100	576736050	41600	41600	41600	41600	0
170	20231107	182000	576736050	41600	41600	41600	41600	0
171	20231107	181900	576736050	41600	41600	41600	41600	0
172	20231107	181800	576736050	41600	41600	41600	41600	0
173	20231107	181700	576736050	41600	41600	41600	41600	0
174	20231107	181600	576736050	41600	41600	41600	41600	0
175	20231107	181500	576736050	41600	41600	41600	41600	0
176	20231107	181400	576736050	41600	41600	41600	41600	0
177	20231107	181300	576736050	41600	41600	41600	41600	0
178	20231107	181200	576736050	41600	41600	41600	41600	0
179	20231107	181100	576736050	41600	41600	41600	41600	0
180	20231107	181000	576736050	41600	41600	41600	41600	0
181	20231107	180900	576736050	41600	41600	41600	41600	0
182	20231107	180800	576736050	41600	41600	41600	41600	277
183	20231107	180700	576736050	41600	41600	41600	41600	0
184	20231107	180600	576736050	41600	41600	41600	41600	0
185	20231107	180500	576736050	41600	41600	41600	41600	0
186	20231107	180400	576736050	41600	41600	41600	41600	0
187	20231107	180300	576736050	41600	41600	41600	41600	0
188	20231107	180200	576736050	41600	41600	41600	41600	0
189	20231107	180100	576736050	41600	41600	41600	41600	0
190	20231107	180000	576736050	41600	41600	41600	41600	0
191	20231107	175900	576736050	41600	41600	41600	41600	0
192	20231107	175800	576736050	41600	41600	41600	41600	0
193	20231107	175700	576736050	41600	41600	41600	41600	0
194	20231107	175600	576736050	41600	41600	41600	41600	0
195	20231107	175500	576736050	41600	41600	41600	41600	0
196	20231107	175400	576736050	41600	41600	41600	41600	0
197	20231107	175300	576736050	41600	41600	41600	41600	0
198	20231107	175200	576736050	41600	41600	41600	41600	0
199	20231107	175100	576736050	41600	41600	41600	41600	0
200	20231107	175000	576736050	41600	41600	41600	41600	0
201	20231107	174900	576736050	41600	41600	41600	41600	0
202	20231107	174800	576736050	41600	41600	41600	41600	0
203	20231107	174700	576736050	41600	41600	41600	41600	0
204	20231107	174600	576736050	41600	41600	41600	41600	0
205	20231107	174500	576736050	41600	41600	41600	41600	0
206	20231107	174400	576736050	41600	41600	41600	41600	0
207	20231107	174300	576736050	41600	41600	41600	41600	0
208	20231107	174200	576736050	41600	41600	41600	41600	0
209	20231107	174100	576736050	41600	41600	41600	41600	0
210	20231107	174000	576736050	41600	41600	41600	41600	0
211	20231107	173900	576736050	41600	41600	41600	41600	0
212	20231107	173800	576736050	41600	41600	41600	41600	277
213	20231107	173700	576736050	41600	41600	41600	41600	0
214	20231107	173600	576736050	41600	41600	41600	41600	0
215	20231107	173500	576736050	41600	41600	41600	41600	0
216	20231107	173400	576736050	41600	41600	41600	41600	0
217	20231107	173300	576736050	41600	41600	41600	41600	0
218	20231107	173200	576736050	41600	41600	41600	41600	0
219	20231107	173100	576736050	41600	41600	41600	41600	0
220	20231107	173000	576736050	41600	41600	41600	41600	0
221	20231107	172900	576736050	41600	41600	41600	41600	0
222	20231107	172800	576736050	41600	41600	41600	41600	0
223	20231107	172700	576736050	41600	41600	41600	41600	0
224	20231107	172600	576736050	41600	41600	41600	41600	0
225	20231107	172500	576736050	41600	41600	41600	41600	0
226	20231107	172400	576736050	41600	41600	41600	41600	0
227	20231107	172300	576736050	41600	41600	41600	41600	0
228	20231107	172200	576736050	41600	41600	41600	41600	0
229	20231107	172100	576736050	41600	41600	41600	41600	0
230	20231107	172000	576736050	41600	41600	41600	41600	0
231	20231107	171900	576736050	41600	41600	41600	41600	0
232	20231107	171800	576736050	41600	41600	41600	41600	0
233	20231107	171700	576736050	41600	41600	41600	41600	0
234	20231107	171600	576736050	41600	41600	41600	41600	0
235	20231107	171500	576736050	41600	41600	41600	41600	0
236	20231107	171400	576736050	41600	41600	41600	41600	0
237	20231107	171300	576736050	41600	41600	41600	41600	0
238	20231107	171200	576736050	41600	41600	41600	41600	0
239	20231107	171100	576736050	41600	41600	41600	41600	0
240	20231107	171000	576736050	41600	41600	41600	41600	0
241	20231107	170900	576736050	41600	41600	41600	41600	0
242	20231107	170800	576736050	41600	41600	41600	41600	277
243	20231107	170700	576736050	41600	41600	41600	41600	0
244	20231107	170600	576736050	41600	41600	41600	41600	0
245	20231107	170500	576736050	41600	41600	41600	41600	0
246	20231107	170400	576736050	41600	41600	41600	41600	0
247	20231107	170300	576736050	41600	41600	41600	41600	0
248	20231107	170200	576736050	41600	41600	41600	41600	0
249	20231107	170100	576736050	41600	41600	41600	41600	0
250	20231107	170000	576736050	41600	41600	41600	41600	0
251	20231107	165900	576736050	41600	41600	41600	41600	0
252	20231107	165800	576736050	41600	41600	41600	41600	0
253	20231107	165700	576736050	41600	41600	41600	41600	0
254	20231107	165600	576736050	41600	41600	41600	41600	0
255	20231107	165500	576736050	41600	41600	41600	41600	0
256	20231107	165400	576736050	41600	41600	41600	41600	0
257	20231107	165300	576736050	41600	41600	41600	41600	0
258	20231107	165200	576736050	41600	41600	41600	41600	0
259	20231107	165100	576736050	41600	41600	41600	41600	0
260	20231107	165000	576736050	41600	41600	41600	41600	0
261	20231107	164900	576736050	41600	41600	41600	41600	0
262	20231107	164800	576736050	41600	41600	41600	41600	0
263	20231107	164700	576736050	41600	41600	41600	41600	0
264	20231107	164600	576736050	41600	41600	41600	41600	0
265	20231107	164500	576736050	41600	41600	41600	41600	0
266	20231107	164400	576736050	41600	41600	41600	41600	0
267	20231107	164300	576736050	41600	41600	41600	41600	0
268	20231107	164200	576736050	41600	41600	41600	41600	0
269	20231107	164100	576736050	41600	41600	41600	41600	0
270	20231107	164000	576736050	41600	41600	41600	41600	0
271	20231107	163900	576736050	41600	41600	41600	41600	0
272	20231107	163800	576736050	41600	41600	41600	41600	277
273	20231107	163700	576736050	41600	41600	41600	41600	0
274	20231107	163600	576736050	41600	41600	41600	41600	0
275	20231107	163500	576736050	41600	41600	41600	41600	0
276	20231107	163400	576736050	41600	41600	41600	41600	0
277	20231107	163300	576736050	41600	41600	41600	41600	0
278	20231107	163200	576736050	41600	41600	41600	41600	0
279	20231107	163100	576736050	41600	41600	41600	41600	0
280	20231107	163000	576736050	41600	41600	41600	41600	0
281	20231107	162900	576736050	41600	41600	41600	41600	0
282	20231107	162800	576736050	41600	41600	41600	41600	0
283	20231107	162700	576736050	41600	41600	41600	41600	0
284	20231107	162600	576736050	41600	41600	41600	41600	0
285	20231107	162500	576736050	41600	41600	41600	41600	0
286	20231107	162400	576736050	41600	41600	41600	41600	0
287	20231107	162300	576736050	41600	41600	41600	41600	0
288	20231107	162200	576736050	41600	41600	41600	41600	0
289	20231107	162100	576736050	41600	41600	41600	41600	0
290	20231107	162000	576736050	41600	41600	41600	41600	0
291	20231107	161900	576736050	41600	41600	41600	41600	0
292	20231107	161800	576736050	41600	41600	41600	41600	0
293	20231107	161700	576736050	41600	41600	41600	41600	0
294	20231107	161600	576736050	41600	41600	41600	41600	0
295	20231107	161500	576736050	41600	41600	41600	41600	0
296	20231107	161400	576736050	41600	41600	41600	41600	0
297	20231107	161300	576736050	41600	41600	41600	41600	0
298	20231107	161200	576736050	41600	41600	41600	41600	0
299	20231107	161100	576736050	41600	41600	41600	41600	0
300	20231107	161000	576736050	41600	41600	41600	41600	0
301	20231107	160900	576736050	41600	41600	41600	41600	0
302	20231107	160800	576736050	41600	41600	41600	41600	277
303	20231107	160700	576736050	41600	41600	41600	41600	0
304	20231107	160600	576736050	41600	41600	41600	41600	0
305	20231107	160500	576736050	41600	41600	41600	41600	0
306	20231107	160400	576736050	41600	41600	41600	41600	0
307	20231107	160300	576736050	41600	41600	41600	41600	0
308	20231107	160200	576736050	41600	41600	41600	41600	0
309	20231107	160100	576736050	41600	41600	41600	41600	0
310	20231107	160000	576736050	41600	41600	41600	41600	0
311	20231107	155900	576736050	41600	41600	41600	41600	0
312	20231107	155800	576736050	41600	41600	41600	41600	0
313	20231107	155700	576736050	41600	41600	41600	41600	0
314	20231107	155600	576736050	41600	41600	41600	41600	0
315	20231107	155500	576736050	41600	41600	41600	41600	0
316	20231107	155400	576736050	41600	41600	41600	41600	0
317	20231107	155300	576736050	41600	41600	41600	41600	0
318	20231107	155200	576736050	41600	41600	41600	41600	0
319	20231107	155100	576736050	41600	41600	41600	41600	0
320	20231107	155000	576736050	41600	41600	41600	41600	0
321	20231107	154900	576736050	41600	41600	41600	41600	0
322	20231107	154800	576736050	41600	41600	41600	41600	0
323	20231107	154700	576736050	41600	41600	41600	41600	0
324	20231107	154600	576736050	41600	41600	41600	41600	0
325	20231107	154500	576736050	41600	41600	41600	41600	0
326	20231107	154400	576736050	41600	41600	41600	41600	0
327	20231107	154300	576736050	41600	41600	41600	41600	0
328	20231107	154200	576736050	41600	41600	41600	41600	0
329	20231107	154100	576736050	41600	41600	41600	41600	0
330	20231107	154000	576736050	41600	41600	41600	41600	0
331	20231107	153900	576736050	41600	41600	41600	41600	0
332	20231107	153800	576736050	41600	41600	41600	41600	277
333	20231107	153700	576736050	41600	41600	41600	41600	0
334	20231107	153600	576736050	41600	41600	41600	41600	0
335	20231107	153500	576736050	41600	41600	41600	41600	0
336	20231107	153400	576736050	41600	41600	41600	41600	0
337	20231107	153300	576736050	41600	41600	41600	41600	0
338	20231107	153200	576736050	41600	41600	41600	41600	0
339	20231107	153100	576736050	41600	41600	41600	41600	0
340	20231107	153000	576736050	41600	41600	41600	41600	277
341	20231107	152900	565212850	41550	41550	41550	41550	0
342	20231107	152800	565212850	41550	41550	41550	41550	0
343	20231107	152700	565212850	41550	41550	41550	41550	0
344	20231107	152600	565212850	41550	41550	41550	41550	0
345	20231107	152500	565212850	41550	41550	41550	41550	0
346	20231107	152400	565212850	41550	41550	41550	41550	0
347	20231107	152300	565212850	41550	41550	41550	41550	0
348	20231107	152200	565212850	41550	41550	41550	41550	0
349	20231107	152100	565212850	41550	41550	41550	41550	0
350	20231107	152000	565212850	41550	41550	41550	41550	0
351	20231107	151900	565212850	41550	41450	41550	41450	31
352	20231107	151800	563926100	41450	41450	41450	41450	18
353	20231107	151700	563180000	41450	41500	41500	41450	28
354	20231107	151600	562018050	41550	41550	41550	41550	0
355	20231107	151500	562018050	41550	41550	41550	41550	16
356	20231107	151400	561353250	41550	41500	41550	41500	3
357	20231107	151300	561228650	41550	41550	41550	41550	5
358	20231107	151200	561020900	41400	41400	41400	41400	0
359	20231107	151100	561020900	41400	41550	41600	41400	92
360	20231107	151000	557207700	41500	41500	41500	41500	2
361	20231107	150900	557124700	41600	41600	41600	41600	5
362	20231107	150800	556916700	41550	41550	41550	41550	17
363	20231107	150700	556210350	41600	41500	41600	41500	8
364	20231107	150600	555877850	41500	41500	41500	41500	15
365	20231107	150500	555255350	41550	41550	41550	41550	7
366	20231107	150400	554964500	41550	41550	41550	41550	34
367	20231107	150300	553551800	41600	41550	41600	41550	7
368	20231107	150200	553260700	41600	41600	41600	41600	3
369	20231107	150100	553135900	41600	41600	41600	41600	6
370	20231107	150000	552886300	41600	41600	41600	41600	7
371	20231107	145900	552595100	41550	41550	41550	41450	51
372	20231107	145800	550478350	41600	41600	41600	41600	7
373	20231107	145700	550187150	41600	41600	41600	41600	1
374	20231107	145600	550145550	41600	41600	41600	41600	9
375	20231107	145500	549771150	41600	41600	41600	41550	8
376	20231107	145400	549438400	41600	41600	41650	41600	15
377	20231107	145300	548814200	41550	41550	41550	41550	0
378	20231107	145200	548814200	41550	41450	41550	41450	32
379	20231107	145100	547485350	41500	41500	41500	41500	1
380	20231107	145000	547443850	41500	41500	41500	41500	5
381	20231107	144900	547236350	41500	41500	41500	41500	0
382	20231107	144800	547236350	41500	41500	41500	41500	42
383	20231107	144700	545493350	41500	41500	41500	41500	1
384	20231107	144600	545451850	41550	41600	41600	41500	74
385	20231107	144500	542375600	41600	41600	41600	41600	2
386	20231107	144400	542292400	41650	41600	41650	41600	16
387	20231107	144300	541626550	41650	41650	41650	41650	10
388	20231107	144200	541210050	41650	41650	41650	41650	5
389	20231107	144100	541001800	41650	41650	41650	41650	140
390	20231107	144000	535170800	41600	41600	41600	41600	1
391	20231107	143900	535129200	41650	41650	41650	41650	37
392	20231107	143800	533588150	41600	41650	41650	41600	6
393	20231107	143700	533338300	41650	41650	41650	41650	9
394	20231107	143600	532963450	41600	41650	41650	41600	6
395	20231107	143500	532713700	41650	41650	41650	41650	13
396	20231107	143400	532172250	41650	41650	41650	41650	8
397	20231107	143300	531839050	41650	41650	41650	41650	6
398	20231107	143200	531589150	41650	41600	41650	41600	5
399	20231107	143100	531380950	41650	41600	41650	41600	20
400	20231107	143000	530548700	41600	41650	41650	41600	13
401	20231107	142900	530007350	41650	41600	41650	41600	20
402	20231107	142800	529174900	41650	41650	41650	41650	13
403	20231107	142700	528633450	41650	41650	41650	41650	12
404	20231107	142600	528133650	41600	41650	41650	41600	10
405	20231107	142500	527717350	41650	41650	41650	41600	8
406	20231107	142400	527384250	41650	41650	41650	41650	14
407	20231107	142300	526801150	41600	41600	41600	41600	1
408	20231107	142200	526759550	41650	41650	41650	41650	10
409	20231107	142100	526343050	41650	41650	41650	41650	11
410	20231107	142000	525884900	41600	41600	41650	41600	19
411	20231107	141900	525093650	41600	41600	41600	41600	11
412	20231107	141800	524636050	41650	41650	41650	41650	16
413	20231107	141700	523969650	41650	41600	41650	41600	7
414	20231107	141600	523678150	41600	41600	41600	41600	8
415	20231107	141500	523345350	41600	41600	41600	41600	13
416	20231107	141400	522804550	41600	41600	41600	41600	9
417	20231107	141300	522430150	41600	41600	41600	41550	16
418	20231107	141200	521764600	41600	41600	41600	41600	112
419	20231107	141100	517105400	41600	41600	41600	41600	10
420	20231107	141000	516689400	41600	41600	41600	41600	44
421	20231107	140900	514859000	41550	41600	41600	41550	20
422	20231107	140800	514027050	41600	41650	41650	41600	640
423	20231107	140700	487371600	41700	41500	41750	41500	2172
424	20231107	140600	397003200	41450	41350	41450	41350	4
425	20231107	140500	396837500	41400	41450	41450	41400	48
426	20231107	140400	394849700	41400	41450	41450	41400	16
427	20231107	140300	394186600	41450	41450	41450	41450	16
428	20231107	140200	393523400	41450	41400	41450	41400	3
429	20231107	140100	393399100	41450	41450	41450	41450	12
430	20231107	140000	392901700	41450	41450	41450	41450	16
431	20231107	135900	392238500	41450	41400	41450	41400	8
432	20231107	135800	391907050	41400	41450	41450	41400	10
433	20231107	135700	391492650	41450	41450	41450	41450	15
434	20231107	135600	390870900	41400	41400	41400	41350	149
435	20231107	135500	384702350	41350	41400	41400	41350	2
436	20231107	135400	384619600	41350	41400	41400	41350	20
437	20231107	135300	383791750	41350	41400	41400	41350	7
438	20231107	135200	383502000	41400	41350	41450	41350	45
439	20231107	135100	381638350	41400	41450	41450	41400	90
440	20231107	135000	377912050	41400	41450	41450	41400	18
441	20231107	134900	377166300	41400	41300	41400	41300	591
442	20231107	134800	352745000	41300	41250	41300	41250	45
443	20231107	134700	350888050	41250	41250	41250	41200	30
444	20231107	134600	349650750	41250	41250	41250	41200	22
445	20231107	134500	348743300	41200	41250	41250	41200	23
446	20231107	134400	347794600	41250	41250	41250	41200	15
447	20231107	134300	347175900	41250	41250	41250	41250	127
448	20231107	134200	341937150	41250	41250	41250	41200	15
449	20231107	134100	341318600	41250	41200	41250	41200	5
450	20231107	134000	341112450	41200	41200	41250	41200	5
451	20231107	133900	340906350	41200	41250	41250	41200	8
452	20231107	133800	340576450	41200	41200	41250	41200	8
453	20231107	133700	340246550	41250	41250	41250	41250	9
454	20231107	133600	339875300	41250	41200	41250	41200	11
455	20231107	133500	339421800	41250	41200	41250	41200	8
456	20231107	133400	339091900	41200	41200	41200	41200	1
457	20231107	133300	339050700	41200	41250	41250	41200	17
458	20231107	133200	338349500	41250	41250	41250	41250	24
459	20231107	133100	337359500	41250	41200	41250	41200	28
460	20231107	133000	336204550	41250	41250	41250	41250	13
461	20231107	132900	335668300	41250	41250	41250	41250	4
462	20231107	132800	335503300	41250	41200	41250	41200	2
463	20231107	132700	335420850	41250	41250	41250	41250	9
464	20231107	132600	335049600	41250	41250	41250	41250	4
465	20231107	132500	334884600	41250	41250	41250	41250	6
466	20231107	132400	334637100	41250	41250	41250	41250	10
467	20231107	132300	334224600	41250	41250	41250	41250	6
468	20231107	132200	333977100	41250	41250	41250	41250	4
469	20231107	132100	333812100	41200	41200	41200	41200	92
470	20231107	132000	330021700	41200	41200	41200	41200	10
471	20231107	131900	329609700	41200	41200	41200	41200	0
472	20231107	131800	329609700	41200	41200	41200	41200	7
473	20231107	131700	329321300	41200	41200	41200	41200	91
474	20231107	131600	325572100	41250	41250	41250	41250	2
475	20231107	131500	325489600	41250	41250	41250	41250	6
476	20231107	131400	325242100	41250	41250	41250	41250	0
477	20231107	131300	325242100	41250	41250	41250	41250	17
478	20231107	131200	324540850	41250	41250	41250	41250	6
479	20231107	131100	324293350	41250	41250	41250	41250	2
480	20231107	131000	324210850	41250	41250	41250	41250	0
481	20231107	130900	324210850	41250	41250	41250	41250	7
482	20231107	130800	323922100	41250	41250	41250	41250	4
483	20231107	130700	323757100	41250	41200	41250	41200	7
484	20231107	130600	323468650	41250	41250	41250	41250	8
485	20231107	130500	323138650	41250	41250	41250	41250	0
486	20231107	130400	323138650	41250	41250	41250	41250	9
487	20231107	130300	322767400	41250	41250	41250	41250	10
488	20231107	130200	322354900	41200	41200	41200	41200	40
489	20231107	130100	320706900	41250	41200	41250	41200	65
490	20231107	130000	318028850	41250	41250	41250	41250	8
491	20231107	125900	317698850	41250	41250	41250	41250	1
492	20231107	125800	317657600	41250	41250	41250	41250	2
493	20231107	125700	317575100	41250	41250	41250	41250	7
494	20231107	125600	317286350	41250	41200	41250	41200	12
495	20231107	125500	316791700	41200	41200	41200	41200	0
496	20231107	125400	316791700	41200	41200	41200	41200	6
497	20231107	125300	316544500	41200	41200	41200	41200	2
498	20231107	125200	316462100	41250	41250	41250	41250	1
499	20231107	125100	316420850	41200	41200	41200	41150	318
500	20231107	125000	303319600	41200	41200	41200	41200	0
501	20231107	124900	303319600	41200	41200	41200	41200	0
502	20231107	124800	303319600	41200	41200	41200	41200	7
503	20231107	124700	303031200	41150	41150	41150	41150	14
504	20231107	124600	302455100	41200	41200	41200	41200	0
505	20231107	124500	302455100	41200	41200	41200	41100	15
506	20231107	124400	301837500	41200	41150	41200	41150	14
507	20231107	124300	301261050	41150	41150	41150	41150	0
508	20231107	124200	301261050	41150	41200	41200	41150	11
509	20231107	124100	300808100	41200	41200	41200	41200	3
510	20231107	124000	300684500	41200	41200	41200	41200	0
511	20231107	123900	300684500	41200	41150	41200	41150	8
512	20231107	123800	300355150	41100	41100	41100	41100	0
513	20231107	123700	300355150	41100	41200	41200	41100	5
514	20231107	123600	300149550	41200	41200	41200	41200	7
515	20231107	123500	299861150	41200	41200	41200	41200	0
516	20231107	123400	299861150	41200	41200	41200	41200	0
517	20231107	123300	299861150	41200	41000	41200	41000	16
518	20231107	123200	299203750	41050	41100	41100	41050	41
519	20231107	123100	297519800	41200	41200	41200	41200	0
520	20231107	123000	297519800	41200	41100	41200	41100	18
521	20231107	122900	296778700	41100	41100	41100	41100	3
522	20231107	122800	296655400	41100	41100	41100	41100	0
523	20231107	122700	296655400	41100	41100	41100	41100	6
524	20231107	122600	296408800	41100	41100	41100	41100	2
525	20231107	122500	296326600	41100	41100	41100	41100	1
526	20231107	122400	296285500	41100	41100	41100	41100	8
527	20231107	122300	295956700	41100	41100	41100	41100	0
528	20231107	122200	295956700	41100	41100	41100	41100	2
529	20231107	122100	295874500	41100	41100	41100	41100	11
530	20231107	122000	295422400	41100	41100	41100	41100	18
531	20231107	121900	294682600	41050	41050	41050	41050	0
532	20231107	121800	294682600	41050	41200	41200	41050	19
533	20231107	121700	293901250	41100	41100	41100	41100	1
534	20231107	121600	293860150	41150	41150	41150	41150	0
535	20231107	121500	293860150	41150	41150	41150	41150	16
536	20231107	121400	293201750	41200	41200	41200	41200	1
537	20231107	121300	293160550	41150	41150	41150	41150	0
538	20231107	121200	293160550	41150	41150	41150	41150	15
539	20231107	121100	292543300	41000	41050	41050	41000	22
540	20231107	121000	291640800	41150	41150	41150	41150	1
541	20231107	120900	291599650	41100	41100	41150	41100	16
542	20231107	120800	290941950	41200	41150	41200	41150	16
543	20231107	120700	290282950	41200	41200	41200	41200	0
544	20231107	120600	290282950	41200	41100	41200	41100	104
545	20231107	120500	285998450	41100	41100	41100	41100	0
546	20231107	120400	285998450	41100	41150	41150	41100	7
547	20231107	120300	285710550	41200	41200	41200	41200	8
548	20231107	120200	285380950	41150	41150	41150	41150	0
549	20231107	120100	285380950	41150	41150	41150	41150	0
550	20231107	120000	285380950	41150	41150	41150	41150	8
551	20231107	115900	285051750	41050	41100	41100	41050	47
552	20231107	115800	283122350	41050	41050	41050	41050	0
553	20231107	115700	283122350	41050	41150	41150	41050	56
554	20231107	115600	280822900	41100	41100	41100	41100	3
555	20231107	115500	280699600	41150	41150	41150	41150	5
556	20231107	115400	280493850	41150	41150	41150	41150	8
557	20231107	115300	280164650	41150	41150	41150	41150	1
558	20231107	115200	280123500	41100	41150	41150	41100	5
559	20231107	115100	279917900	41150	41100	41150	41100	4
560	20231107	115000	279753450	41150	41150	41150	41150	0
561	20231107	114900	279753450	41150	41100	41150	41100	9
562	20231107	114800	279383300	41150	41150	41150	41150	6
563	20231107	114700	279136400	41150	41100	41150	41050	12
564	20231107	114600	278643100	41100	41100	41100	41100	0
565	20231107	114500	278643100	41100	41150	41150	41100	9
566	20231107	114400	278272900	41100	41100	41100	41100	1
567	20231107	114300	278231800	41100	41100	41100	41100	2
568	20231107	114200	278149600	41150	41100	41150	41100	18
569	20231107	114100	277409500	41100	41100	41100	41100	0
570	20231107	114000	277409500	41100	41150	41200	41100	65
571	20231107	113900	274736900	41150	41150	41150	41150	7
572	20231107	113800	274448850	41100	41100	41100	41100	3
573	20231107	113700	274325550	41100	41100	41100	41100	4
574	20231107	113600	274161150	41050	41150	41150	41050	214
575	20231107	113500	265373450	41150	41150	41150	41150	2
576	20231107	113400	265291150	41100	41100	41100	41100	3
577	20231107	113300	265167850	41150	41100	41150	41100	9
578	20231107	113200	264797650	41100	41150	41150	41100	106
579	20231107	113100	260440900	41200	41200	41200	41200	0
580	20231107	113000	260440900	41200	41200	41200	41200	7
581	20231107	112900	260152500	41200	41150	41200	41150	6
582	20231107	112800	259905550	41250	41200	41250	41200	13
583	20231107	112700	259369500	41250	41250	41250	41250	7
584	20231107	112600	259080750	41250	41150	41250	41150	6
585	20231107	112500	258833400	41150	41150	41150	41150	15
586	20231107	112400	258216150	41150	41100	41150	41100	9
587	20231107	112300	257845950	41150	41150	41150	41150	0
588	20231107	112200	257845950	41150	41100	41150	41100	9
589	20231107	112100	257475800	41100	41100	41100	41100	7
590	20231107	112000	257188100	41050	41100	41100	41050	5
591	20231107	111900	256982750	41050	41100	41100	41050	142
592	20231107	111800	251148800	41100	41200	41200	41100	110
593	20231107	111700	246627000	41150	41150	41200	41100	95
594	20231107	111600	242722100	41200	41200	41200	41200	0
595	20231107	111500	242722100	41200	41200	41250	41200	11
596	20231107	111400	242268750	41200	41200	41200	41200	0
597	20231107	111300	242268750	41200	41250	41250	41200	12
598	20231107	111200	241774300	41250	41200	41250	41200	2
599	20231107	111100	241691850	41150	41150	41150	41150	7
600	20231107	111000	241403800	41150	41150	41150	41150	3
601	20231107	110900	241280350	41250	41300	41300	41250	7
602	20231107	110800	240991300	41150	41200	41300	41150	32
603	20231107	110700	239672850	41250	41250	41250	41250	0
604	20231107	110600	239672850	41250	41250	41250	41200	11
605	20231107	110500	239219250	41250	41250	41250	41250	0
606	20231107	110400	239219250	41250	41200	41250	41200	12
607	20231107	110300	238724450	41250	41200	41250	41200	7
608	20231107	110200	238435750	41200	41250	41250	41200	3
609	20231107	110100	238312100	41200	41200	41200	41200	0
610	20231107	110000	238312100	41200	41200	41250	41200	23
611	20231107	105900	237364150	41150	41150	41150	41150	3
612	20231107	105800	237240700	41200	41200	41200	41200	3
613	20231107	105700	237117100	41200	41150	41200	41100	8
614	20231107	105600	236787750	41150	41150	41150	41150	0
615	20231107	105500	236787750	41150	41150	41150	41150	4
616	20231107	105400	236623150	41200	41200	41200	41200	8
617	20231107	105300	236293550	41150	41150	41200	41150	32
618	20231107	105200	234976650	41150	41150	41150	41150	43
619	20231107	105100	233207200	41150	41200	41200	41150	12
620	20231107	105000	232713000	41200	41200	41200	41200	3
621	20231107	104900	232589400	41150	41300	41300	41150	305
622	20231107	104800	220024850	41300	41300	41300	41300	3
623	20231107	104700	219900950	41350	41350	41350	41350	1
624	20231107	104600	219859600	41350	41300	41350	41300	7
625	20231107	104500	219570350	41350	41300	41350	41300	18
626	20231107	104400	218826250	41300	41300	41300	41300	22
627	20231107	104300	217917650	41350	41350	41350	41350	3
628	20231107	104200	217793600	41300	41350	41350	41300	11
629	20231107	104100	217338950	41300	41300	41300	41300	4
630	20231107	104000	217173750	41350	41350	41350	41350	3
631	20231107	103900	217049700	41300	41300	41350	41300	14
632	20231107	103800	216471150	41350	41350	41350	41350	2
633	20231107	103700	216388450	41300	41300	41300	41300	7
634	20231107	103600	216099350	41350	41350	41350	41350	7
635	20231107	103500	215809900	41300	41350	41350	41300	4
636	20231107	103400	215644650	41300	41300	41300	41300	0
637	20231107	103300	215644650	41300	41350	41350	41300	13
638	20231107	103200	215107300	41300	41300	41300	41300	4
639	20231107	103100	214942100	41350	41350	41350	41350	1
640	20231107	103000	214900750	41350	41300	41350	41300	26
641	20231107	102900	213826650	41350	41350	41350	41350	0
642	20231107	102800	213826650	41350	41350	41350	41350	0
643	20231107	102700	213826650	41350	41350	41350	41350	7
644	20231107	102600	213537200	41350	41300	41350	41250	10
645	20231107	102500	213124350	41300	41300	41300	41300	0
646	20231107	102400	213124350	41300	41250	41300	41250	133
647	20231107	102300	207632800	41250	41200	41250	41200	5
648	20231107	102200	207426700	41250	41250	41250	41250	15
649	20231107	102100	206807950	41250	41250	41250	41200	13
650	20231107	102000	206271850	41250	41250	41250	41250	12
651	20231107	101900	205776850	41200	41200	41200	41200	4
652	20231107	101800	205612050	41250	41250	41250	41250	7
653	20231107	101700	205323300	41250	41250	41250	41200	40
654	20231107	101600	203673450	41250	41250	41250	41250	3
655	20231107	101500	203549700	41200	41250	41250	41200	10
656	20231107	101400	203137400	41200	41200	41200	41200	5
657	20231107	101300	202931400	41250	41300	41300	41250	6
658	20231107	101200	202683800	41300	41250	41300	41200	23
659	20231107	101100	201735050	41250	41250	41250	41250	9
660	20231107	101000	201363800	41200	41250	41250	41200	21
661	20231107	100900	200497950	41250	41250	41250	41250	25
662	20231107	100800	199466700	41250	41250	41250	41250	2
663	20231107	100700	199384200	41250	41250	41250	41250	10
664	20231107	100600	198971700	41250	41250	41300	41250	32
665	20231107	100500	197651300	41250	41300	41300	41250	4
666	20231107	100400	197486250	41300	41250	41300	41250	64
667	20231107	100300	194846100	41200	41200	41250	41200	11
668	20231107	100200	194392600	41200	41200	41200	41200	0
669	20231107	100100	194392600	41200	41200	41200	41200	4
670	20231107	100000	194227800	41250	41200	41250	41200	19
671	20231107	095900	193444200	41250	41200	41250	41150	53
672	20231107	095800	191260650	41200	41200	41200	41200	4
673	20231107	095700	191095850	41250	41250	41250	41250	9
674	20231107	095600	190724600	41200	41200	41200	41200	4
675	20231107	095500	190559800	41200	41200	41200	41200	10
676	20231107	095400	190147800	41200	41200	41200	41200	8
677	20231107	095300	189818200	41200	41200	41200	41200	4
678	20231107	095200	189653400	41200	41200	41200	41200	3
679	20231107	095100	189529800	41200	41150	41200	41150	11
680	20231107	095000	189076750	41150	41200	41200	41150	4
681	20231107	094900	188912100	41200	41150	41200	41150	11
682	20231107	094800	188459100	41200	41250	41250	41200	70
683	20231107	094700	185571800	41300	41300	41300	41300	1
684	20231107	094600	185530500	41300	41300	41300	41250	223
685	20231107	094500	176322300	41350	41350	41350	41350	6
686	20231107	094400	176074200	41350	41400	41450	41350	349
687	20231107	094300	161632000	41450	41450	41450	41450	11
688	20231107	094200	161176050	41450	41450	41450	41450	6
689	20231107	094100	160927350	41450	41500	41500	41450	69
690	20231107	094000	158067250	41450	41550	41550	41450	85
691	20231107	093900	154537650	41550	41550	41550	41550	37
692	20231107	093800	153000300	41550	41550	41550	41550	2
693	20231107	093700	152917200	41550	41500	41550	41500	41
694	20231107	093600	151213850	41500	41550	41550	41500	38
695	20231107	093500	149636800	41550	41550	41550	41550	29
696	20231107	093400	148431850	41550	41550	41550	41450	62
697	20231107	093300	145856350	41550	41500	41550	41500	233
698	20231107	093200	136185450	41500	41450	41500	41450	166
699	20231107	093100	129303200	41450	41450	41500	41450	230
700	20231107	093000	119769650	41450	41450	41450	41450	63
701	20231107	092900	117158300	41450	41450	41450	41350	59
702	20231107	092800	114715400	41400	41400	41400	41400	55
703	20231107	092700	112438400	41400	41400	41400	41350	38
704	20231107	092600	110865600	41400	41400	41450	41400	125
705	20231107	092500	105689100	41400	41500	41500	41400	43
706	20231107	092400	103905300	41450	41450	41450	41450	50
707	20231107	092300	101832800	41450	41400	41450	41400	30
708	20231107	092200	100589350	41400	41450	41450	41400	223
709	20231107	092100	91352700	41400	41250	41400	41250	453
710	20231107	092000	72640350	41250	41250	41250	41250	55
711	20231107	091900	70371600	41250	41300	41300	41200	146
712	20231107	091800	64351900	41300	41300	41300	41300	54
713	20231107	091700	62121700	41300	41300	41300	41300	48
714	20231107	091600	60139300	41300	41300	41300	41300	54
715	20231107	091500	57909100	41250	41200	41250	41150	216
716	20231107	091400	49002000	41200	41150	41200	41150	51
717	20231107	091300	46901650	41150	41250	41250	41150	89
718	20231107	091200	43236050	41250	41200	41250	41200	91
719	20231107	091100	39486750	41150	41200	41200	41150	35
720	20231107	091000	38045100	41150	41100	41150	41100	232
721	20231107	090900	28498450	41150	41050	41150	41050	102
722	20231107	090800	24303500	41050	41050	41050	41050	10
723	20231107	090700	23893000	41050	41050	41050	41050	2
724	20231107	090600	23810900	41000	40900	41000	40900	159
725	20231107	090500	17307300	40900	40900	40900	40900	5
726	20231107	090400	17102800	40850	40850	40850	40850	4
727	20231107	090300	16939400	40850	41000	41000	40850	3
728	20231107	090200	16816550	40850	41000	41000	40850	382
729	20231107	090100	1192650	41050	41050	41050	41050	0
730	20231107	090000	1192650	41050	41150	41150	41050	29