KissMeData/214320/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	203500	990322350	43250	43250	43250	43250	950
3	20231110	203400	990322350	43250	43250	43250	43250	0
4	20231110	203300	990322350	43250	43250	43250	43250	0
5	20231110	203200	990322350	43250	43250	43250	43250	0
6	20231110	203100	990322350	43250	43250	43250	43250	0
7	20231110	203000	990322350	43250	43250	43250	43250	0
8	20231110	202900	990322350	43250	43250	43250	43250	0
9	20231110	202800	990322350	43250	43250	43250	43250	0
10	20231110	202700	990322350	43250	43250	43250	43250	0
11	20231110	202600	990322350	43250	43250	43250	43250	0
12	20231110	202500	990322350	43250	43250	43250	43250	0
13	20231110	202400	990322350	43250	43250	43250	43250	0
14	20231110	202300	990322350	43250	43250	43250	43250	0
15	20231110	202200	990322350	43250	43250	43250	43250	0
16	20231110	202100	990322350	43250	43250	43250	43250	0
17	20231110	202000	990322350	43250	43250	43250	43250	0
18	20231110	201900	990322350	43250	43250	43250	43250	0
19	20231110	201800	990322350	43250	43250	43250	43250	0
20	20231110	201700	990322350	43250	43250	43250	43250	0
21	20231110	201600	990322350	43250	43250	43250	43250	0
22	20231110	201500	990322350	43250	43250	43250	43250	0
23	20231110	201400	990322350	43250	43250	43250	43250	0
24	20231110	201300	990322350	43250	43250	43250	43250	0
25	20231110	201200	990322350	43250	43250	43250	43250	0
26	20231110	201100	990322350	43250	43250	43250	43250	0
27	20231110	201000	990322350	43250	43250	43250	43250	0
28	20231110	200900	990322350	43250	43250	43250	43250	0
29	20231110	200800	990322350	43250	43250	43250	43250	0
30	20231110	200700	990322350	43250	43250	43250	43250	0
31	20231110	200600	990322350	43250	43250	43250	43250	0
32	20231110	200500	990322350	43250	43250	43250	43250	950
33	20231110	200400	990322350	43250	43250	43250	43250	0
34	20231110	200300	990322350	43250	43250	43250	43250	0
35	20231110	200200	990322350	43250	43250	43250	43250	0
36	20231110	200100	990322350	43250	43250	43250	43250	0
37	20231110	200000	990322350	43250	43250	43250	43250	0
38	20231110	195900	990322350	43250	43250	43250	43250	0
39	20231110	195800	990322350	43250	43250	43250	43250	0
40	20231110	195700	990322350	43250	43250	43250	43250	0
41	20231110	195600	990322350	43250	43250	43250	43250	0
42	20231110	195500	990322350	43250	43250	43250	43250	0
43	20231110	195400	990322350	43250	43250	43250	43250	0
44	20231110	195300	990322350	43250	43250	43250	43250	0
45	20231110	195200	990322350	43250	43250	43250	43250	0
46	20231110	195100	990322350	43250	43250	43250	43250	0
47	20231110	195000	990322350	43250	43250	43250	43250	0
48	20231110	194900	990322350	43250	43250	43250	43250	0
49	20231110	194800	990322350	43250	43250	43250	43250	0
50	20231110	194700	990322350	43250	43250	43250	43250	0
51	20231110	194600	990322350	43250	43250	43250	43250	0
52	20231110	194500	990322350	43250	43250	43250	43250	0
53	20231110	194400	990322350	43250	43250	43250	43250	0
54	20231110	194300	990322350	43250	43250	43250	43250	0
55	20231110	194200	990322350	43250	43250	43250	43250	0
56	20231110	194100	990322350	43250	43250	43250	43250	0
57	20231110	194000	990322350	43250	43250	43250	43250	0
58	20231110	193900	990322350	43250	43250	43250	43250	0
59	20231110	193800	990322350	43250	43250	43250	43250	0
60	20231110	193700	990322350	43250	43250	43250	43250	0
61	20231110	193600	990322350	43250	43250	43250	43250	0
62	20231110	193500	990322350	43250	43250	43250	43250	950
63	20231110	193400	990322350	43250	43250	43250	43250	0
64	20231110	193300	990322350	43250	43250	43250	43250	0
65	20231110	193200	990322350	43250	43250	43250	43250	0
66	20231110	193100	990322350	43250	43250	43250	43250	0
67	20231110	193000	990322350	43250	43250	43250	43250	0
68	20231110	192900	990322350	43250	43250	43250	43250	0
69	20231110	192800	990322350	43250	43250	43250	43250	0
70	20231110	192700	990322350	43250	43250	43250	43250	0
71	20231110	192600	990322350	43250	43250	43250	43250	0
72	20231110	192500	990322350	43250	43250	43250	43250	0
73	20231110	192400	990322350	43250	43250	43250	43250	0
74	20231110	192300	990322350	43250	43250	43250	43250	0
75	20231110	192200	990322350	43250	43250	43250	43250	0
76	20231110	192100	990322350	43250	43250	43250	43250	0
77	20231110	192000	990322350	43250	43250	43250	43250	0
78	20231110	191900	990322350	43250	43250	43250	43250	0
79	20231110	191800	990322350	43250	43250	43250	43250	0
80	20231110	191700	990322350	43250	43250	43250	43250	0
81	20231110	191600	990322350	43250	43250	43250	43250	0
82	20231110	191500	990322350	43250	43250	43250	43250	0
83	20231110	191400	990322350	43250	43250	43250	43250	0
84	20231110	191300	990322350	43250	43250	43250	43250	0
85	20231110	191200	990322350	43250	43250	43250	43250	0
86	20231110	191100	990322350	43250	43250	43250	43250	0
87	20231110	191000	990322350	43250	43250	43250	43250	0
88	20231110	190900	990322350	43250	43250	43250	43250	0
89	20231110	190800	990322350	43250	43250	43250	43250	0
90	20231110	190700	990322350	43250	43250	43250	43250	0
91	20231110	190600	990322350	43250	43250	43250	43250	0
92	20231110	190500	990322350	43250	43250	43250	43250	950
93	20231110	190400	990322350	43250	43250	43250	43250	0
94	20231110	190300	990322350	43250	43250	43250	43250	0
95	20231110	190200	990322350	43250	43250	43250	43250	0
96	20231110	190100	990322350	43250	43250	43250	43250	0
97	20231110	190000	990322350	43250	43250	43250	43250	0
98	20231110	185900	990322350	43250	43250	43250	43250	0
99	20231110	185800	990322350	43250	43250	43250	43250	0
100	20231110	185700	990322350	43250	43250	43250	43250	0
101	20231110	185600	990322350	43250	43250	43250	43250	0
102	20231110	185500	990322350	43250	43250	43250	43250	0
103	20231110	185400	990322350	43250	43250	43250	43250	0
104	20231110	185300	990322350	43250	43250	43250	43250	0
105	20231110	185200	990322350	43250	43250	43250	43250	0
106	20231110	185100	990322350	43250	43250	43250	43250	0
107	20231110	185000	990322350	43250	43250	43250	43250	0
108	20231110	184900	990322350	43250	43250	43250	43250	0
109	20231110	184800	990322350	43250	43250	43250	43250	0
110	20231110	184700	990322350	43250	43250	43250	43250	0
111	20231110	184600	990322350	43250	43250	43250	43250	0
112	20231110	184500	990322350	43250	43250	43250	43250	0
113	20231110	184400	990322350	43250	43250	43250	43250	0
114	20231110	184300	990322350	43250	43250	43250	43250	0
115	20231110	184200	990322350	43250	43250	43250	43250	0
116	20231110	184100	990322350	43250	43250	43250	43250	0
117	20231110	184000	990322350	43250	43250	43250	43250	0
118	20231110	183900	990322350	43250	43250	43250	43250	0
119	20231110	183800	990322350	43250	43250	43250	43250	0
120	20231110	183700	990322350	43250	43250	43250	43250	0
121	20231110	183600	990322350	43250	43250	43250	43250	0
122	20231110	183500	990322350	43250	43250	43250	43250	950
123	20231110	183400	990322350	43250	43250	43250	43250	0
124	20231110	183300	990322350	43250	43250	43250	43250	0
125	20231110	183200	990322350	43250	43250	43250	43250	0
126	20231110	183100	990322350	43250	43250	43250	43250	0
127	20231110	183000	990322350	43250	43250	43250	43250	0
128	20231110	182900	990322350	43250	43250	43250	43250	0
129	20231110	182800	990322350	43250	43250	43250	43250	0
130	20231110	182700	990322350	43250	43250	43250	43250	0
131	20231110	182600	990322350	43250	43250	43250	43250	0
132	20231110	182500	990322350	43250	43250	43250	43250	0
133	20231110	182400	990322350	43250	43250	43250	43250	0
134	20231110	182300	990322350	43250	43250	43250	43250	0
135	20231110	182200	990322350	43250	43250	43250	43250	0
136	20231110	182100	990322350	43250	43250	43250	43250	0
137	20231110	182000	990322350	43250	43250	43250	43250	0
138	20231110	181900	990322350	43250	43250	43250	43250	0
139	20231110	181800	990322350	43250	43250	43250	43250	0
140	20231110	181700	990322350	43250	43250	43250	43250	0
141	20231110	181600	990322350	43250	43250	43250	43250	0
142	20231110	181500	990322350	43250	43250	43250	43250	0
143	20231110	181400	990322350	43250	43250	43250	43250	0
144	20231110	181300	990322350	43250	43250	43250	43250	0
145	20231110	181200	990322350	43250	43250	43250	43250	0
146	20231110	181100	990322350	43250	43250	43250	43250	0
147	20231110	181000	990322350	43250	43250	43250	43250	0
148	20231110	180900	990322350	43250	43250	43250	43250	0
149	20231110	180800	990322350	43250	43250	43250	43250	0
150	20231110	180700	990322350	43250	43250	43250	43250	0
151	20231110	180600	990322350	43250	43250	43250	43250	0
152	20231110	180500	990322350	43250	43250	43250	43250	950
153	20231110	180400	990322350	43250	43250	43250	43250	0
154	20231110	180300	990322350	43250	43250	43250	43250	0
155	20231110	180200	990322350	43250	43250	43250	43250	0
156	20231110	180100	990322350	43250	43250	43250	43250	0
157	20231110	180000	990322350	43250	43250	43250	43250	0
158	20231110	175900	990322350	43250	43250	43250	43250	0
159	20231110	175800	990322350	43250	43250	43250	43250	0
160	20231110	175700	990322350	43250	43250	43250	43250	0
161	20231110	175600	990322350	43250	43250	43250	43250	0
162	20231110	175500	990322350	43250	43250	43250	43250	0
163	20231110	175400	990322350	43250	43250	43250	43250	0
164	20231110	175300	990322350	43250	43250	43250	43250	0
165	20231110	175200	990322350	43250	43250	43250	43250	0
166	20231110	175100	990322350	43250	43250	43250	43250	0
167	20231110	175000	990322350	43250	43250	43250	43250	0
168	20231110	174900	990322350	43250	43250	43250	43250	0
169	20231110	174800	990322350	43250	43250	43250	43250	0
170	20231110	174700	990322350	43250	43250	43250	43250	0
171	20231110	174600	990322350	43250	43250	43250	43250	0
172	20231110	174500	990322350	43250	43250	43250	43250	0
173	20231110	174400	990322350	43250	43250	43250	43250	0
174	20231110	174300	990322350	43250	43250	43250	43250	0
175	20231110	174200	990322350	43250	43250	43250	43250	0
176	20231110	174100	990322350	43250	43250	43250	43250	0
177	20231110	174000	990322350	43250	43250	43250	43250	0
178	20231110	173900	990322350	43250	43250	43250	43250	0
179	20231110	173800	990322350	43250	43250	43250	43250	0
180	20231110	173700	990322350	43250	43250	43250	43250	0
181	20231110	173600	990322350	43250	43250	43250	43250	0
182	20231110	173500	990322350	43250	43250	43250	43250	950
183	20231110	173400	990322350	43250	43250	43250	43250	0
184	20231110	173300	990322350	43250	43250	43250	43250	0
185	20231110	173200	990322350	43250	43250	43250	43250	0
186	20231110	173100	990322350	43250	43250	43250	43250	0
187	20231110	173000	990322350	43250	43250	43250	43250	0
188	20231110	172900	990322350	43250	43250	43250	43250	0
189	20231110	172800	990322350	43250	43250	43250	43250	0
190	20231110	172700	990322350	43250	43250	43250	43250	0
191	20231110	172600	990322350	43250	43250	43250	43250	0
192	20231110	172500	990322350	43250	43250	43250	43250	0
193	20231110	172400	990322350	43250	43250	43250	43250	0
194	20231110	172300	990322350	43250	43250	43250	43250	0
195	20231110	172200	990322350	43250	43250	43250	43250	0
196	20231110	172100	990322350	43250	43250	43250	43250	0
197	20231110	172000	990322350	43250	43250	43250	43250	0
198	20231110	171900	990322350	43250	43250	43250	43250	0
199	20231110	171800	990322350	43250	43250	43250	43250	0
200	20231110	171700	990322350	43250	43250	43250	43250	0
201	20231110	171600	990322350	43250	43250	43250	43250	0
202	20231110	171500	990322350	43250	43250	43250	43250	0
203	20231110	171400	990322350	43250	43250	43250	43250	0
204	20231110	171300	990322350	43250	43250	43250	43250	0
205	20231110	171200	990322350	43250	43250	43250	43250	0
206	20231110	171100	990322350	43250	43250	43250	43250	0
207	20231110	171000	990322350	43250	43250	43250	43250	0
208	20231110	170900	990322350	43250	43250	43250	43250	0
209	20231110	170800	990322350	43250	43250	43250	43250	0
210	20231110	170700	990322350	43250	43250	43250	43250	0
211	20231110	170600	990322350	43250	43250	43250	43250	0
212	20231110	170500	990322350	43250	43250	43250	43250	950
213	20231110	170400	990322350	43250	43250	43250	43250	0
214	20231110	170300	990322350	43250	43250	43250	43250	0
215	20231110	170200	990322350	43250	43250	43250	43250	0
216	20231110	170100	990322350	43250	43250	43250	43250	0
217	20231110	170000	990322350	43250	43250	43250	43250	0
218	20231110	165900	990322350	43250	43250	43250	43250	0
219	20231110	165800	990322350	43250	43250	43250	43250	0
220	20231110	165700	990322350	43250	43250	43250	43250	0
221	20231110	165600	990322350	43250	43250	43250	43250	0
222	20231110	165500	990322350	43250	43250	43250	43250	0
223	20231110	165400	990322350	43250	43250	43250	43250	0
224	20231110	165300	990322350	43250	43250	43250	43250	0
225	20231110	165200	990322350	43250	43250	43250	43250	0
226	20231110	165100	990322350	43250	43250	43250	43250	0
227	20231110	165000	990322350	43250	43250	43250	43250	0
228	20231110	164900	990322350	43250	43250	43250	43250	0
229	20231110	164800	990322350	43250	43250	43250	43250	0
230	20231110	164700	990322350	43250	43250	43250	43250	0
231	20231110	164600	990322350	43250	43250	43250	43250	0
232	20231110	164500	990322350	43250	43250	43250	43250	0
233	20231110	164400	990322350	43250	43250	43250	43250	0
234	20231110	164300	990322350	43250	43250	43250	43250	0
235	20231110	164200	990322350	43250	43250	43250	43250	0
236	20231110	164100	990322350	43250	43250	43250	43250	0
237	20231110	164000	990322350	43250	43250	43250	43250	0
238	20231110	163900	990322350	43250	43250	43250	43250	0
239	20231110	163800	990322350	43250	43250	43250	43250	0
240	20231110	163700	990322350	43250	43250	43250	43250	0
241	20231110	163600	990322350	43250	43250	43250	43250	0
242	20231110	163500	990322350	43250	43250	43250	43250	950
243	20231110	163400	990322350	43250	43250	43250	43250	0
244	20231110	163300	990322350	43250	43250	43250	43250	0
245	20231110	163200	990322350	43250	43250	43250	43250	0
246	20231110	163100	990322350	43250	43250	43250	43250	0
247	20231110	163000	990322350	43250	43250	43250	43250	0
248	20231110	162900	990322350	43250	43250	43250	43250	0
249	20231110	162800	990322350	43250	43250	43250	43250	0
250	20231110	162700	990322350	43250	43250	43250	43250	0
251	20231110	162600	990322350	43250	43250	43250	43250	0
252	20231110	162500	990322350	43250	43250	43250	43250	0
253	20231110	162400	990322350	43250	43250	43250	43250	0
254	20231110	162300	990322350	43250	43250	43250	43250	0
255	20231110	162200	990322350	43250	43250	43250	43250	0
256	20231110	162100	990322350	43250	43250	43250	43250	0
257	20231110	162000	990322350	43250	43250	43250	43250	0
258	20231110	161900	990322350	43250	43250	43250	43250	0
259	20231110	161800	990322350	43250	43250	43250	43250	0
260	20231110	161700	990322350	43250	43250	43250	43250	0
261	20231110	161600	990322350	43250	43250	43250	43250	0
262	20231110	161500	990322350	43250	43250	43250	43250	0
263	20231110	161400	990322350	43250	43250	43250	43250	0
264	20231110	161300	990322350	43250	43250	43250	43250	0
265	20231110	161200	990322350	43250	43250	43250	43250	0
266	20231110	161100	990322350	43250	43250	43250	43250	0
267	20231110	161000	990322350	43250	43250	43250	43250	0
268	20231110	160900	990322350	43250	43250	43250	43250	0
269	20231110	160800	990322350	43250	43250	43250	43250	0
270	20231110	160700	990322350	43250	43250	43250	43250	0
271	20231110	160600	990322350	43250	43250	43250	43250	0
272	20231110	160500	990322350	43250	43250	43250	43250	950
273	20231110	160400	990322350	43250	43250	43250	43250	0
274	20231110	160300	990322350	43250	43250	43250	43250	0
275	20231110	160200	990322350	43250	43250	43250	43250	0
276	20231110	160100	990322350	43250	43250	43250	43250	0
277	20231110	160000	990322350	43250	43250	43250	43250	0
278	20231110	155900	990322350	43250	43250	43250	43250	0
279	20231110	155800	990322350	43250	43250	43250	43250	0
280	20231110	155700	990322350	43250	43250	43250	43250	0
281	20231110	155600	990322350	43250	43250	43250	43250	0
282	20231110	155500	990322350	43250	43250	43250	43250	0
283	20231110	155400	990322350	43250	43250	43250	43250	0
284	20231110	155300	990322350	43250	43250	43250	43250	0
285	20231110	155200	990322350	43250	43250	43250	43250	0
286	20231110	155100	990322350	43250	43250	43250	43250	0
287	20231110	155000	990322350	43250	43250	43250	43250	0
288	20231110	154900	990322350	43250	43250	43250	43250	0
289	20231110	154800	990322350	43250	43250	43250	43250	0
290	20231110	154700	990322350	43250	43250	43250	43250	0
291	20231110	154600	990322350	43250	43250	43250	43250	0
292	20231110	154500	990322350	43250	43250	43250	43250	0
293	20231110	154400	990322350	43250	43250	43250	43250	0
294	20231110	154300	990322350	43250	43250	43250	43250	0
295	20231110	154200	990322350	43250	43250	43250	43250	0
296	20231110	154100	990322350	43250	43250	43250	43250	0
297	20231110	154000	990322350	43250	43250	43250	43250	0
298	20231110	153900	990322350	43250	43250	43250	43250	0
299	20231110	153800	990322350	43250	43250	43250	43250	0
300	20231110	153700	990322350	43250	43250	43250	43250	0
301	20231110	153600	990322350	43250	43250	43250	43250	0
302	20231110	153500	990322350	43250	43250	43250	43250	950
303	20231110	153400	990322350	43250	43250	43250	43250	0
304	20231110	153300	990322350	43250	43250	43250	43250	0
305	20231110	153200	990322350	43250	43250	43250	43250	0
306	20231110	153100	990322350	43250	43250	43250	43250	0
307	20231110	153000	990322350	43250	43250	43250	43250	950
308	20231110	152900	949234850	43150	43150	43150	43150	0
309	20231110	152800	949234850	43150	43150	43150	43150	0
310	20231110	152700	949234850	43150	43150	43150	43150	0
311	20231110	152600	949234850	43150	43150	43150	43150	0
312	20231110	152500	949234850	43150	43150	43150	43150	0
313	20231110	152400	949234850	43150	43150	43150	43150	0
314	20231110	152300	949234850	43150	43150	43150	43150	0
315	20231110	152200	949234850	43150	43150	43150	43150	0
316	20231110	152100	949234850	43150	43150	43150	43150	0
317	20231110	152000	949234850	43150	43150	43150	43150	0
318	20231110	151900	949234850	43150	43200	43200	43150	136
319	20231110	151800	943363100	43200	43200	43200	43200	45
320	20231110	151700	941419100	43150	43150	43150	43050	85
321	20231110	151600	937754650	43150	43100	43150	43050	180
322	20231110	151500	929995900	43000	43000	43000	43000	64
323	20231110	151400	927243900	43000	43100	43150	43000	69
324	20231110	151300	924273300	43150	43100	43150	43000	313
325	20231110	151200	910798050	43150	43050	43150	43050	62
326	20231110	151100	908128850	43150	43150	43150	43050	146
327	20231110	151000	901838250	43100	43150	43150	43050	111
328	20231110	150900	897055100	43150	43050	43150	43050	33
329	20231110	150800	895634350	43150	43100	43150	43050	43
330	20231110	150700	893782350	43050	43150	43150	43050	35
331	20231110	150600	892274550	43050	43150	43150	43050	66
332	20231110	150500	889433050	43050	43100	43150	43050	72
333	20231110	150400	886332900	43100	43150	43150	43050	60
334	20231110	150300	883748600	43050	43150	43150	43050	31
335	20231110	150200	882413950	43050	43100	43200	43050	64
336	20231110	150100	879657550	43150	43100	43150	43050	218
337	20231110	150000	870259450	43100	43100	43150	43100	55
338	20231110	145900	867888600	43150	43150	43150	43100	83
339	20231110	145800	864310700	43150	43100	43150	43100	52
340	20231110	145700	862068750	43100	43150	43150	43100	92
341	20231110	145600	858100500	43100	43200	43200	43100	93
342	20231110	145500	854091050	43200	43100	43200	43100	32
343	20231110	145400	852710750	43150	43150	43150	43150	70
344	20231110	145300	849690250	43150	43150	43200	43150	56
345	20231110	145200	847273550	43150	43100	43150	43100	63
346	20231110	145100	844556000	43100	43150	43200	43100	71
347	20231110	145000	841495050	43050	43150	43150	43050	138
348	20231110	144900	835548800	43100	43050	43150	43050	98
349	20231110	144800	831328150	43150	43150	43150	43050	37
350	20231110	144700	829734100	43150	43100	43150	43050	65
351	20231110	144600	826935150	43100	43150	43150	43100	108
352	20231110	144500	822279250	43150	43150	43200	43150	24
353	20231110	144400	821243600	43200	43150	43200	43100	64
354	20231110	144300	818482100	43150	43150	43150	43150	62
355	20231110	144200	815806800	43150	43150	43200	43150	45
356	20231110	144100	813865000	43150	43200	43200	43100	84
357	20231110	144000	810240700	43150	43100	43200	43100	186
358	20231110	143900	802209750	43150	43150	43150	43150	67
359	20231110	143800	799318700	43150	43200	43200	43150	50
360	20231110	143700	797160800	43200	43200	43200	43100	95
361	20231110	143600	793063800	43100	43150	43150	43100	44
362	20231110	143500	791166350	43150	43150	43150	43100	68
363	20231110	143400	788232900	43150	43100	43200	43100	84
364	20231110	143300	784611750	43200	43150	43200	43150	42
365	20231110	143200	782799300	43100	43150	43200	43100	44
366	20231110	143100	780902000	43150	43150	43150	43100	124
367	20231110	143000	775556050	43150	43250	43250	43150	56
368	20231110	142900	773139450	43150	43200	43250	43150	187
369	20231110	142800	765062150	43250	43200	43250	43200	69
370	20231110	142700	762081000	43200	43100	43200	43100	211
371	20231110	142600	752969300	43200	43150	43200	43100	79
372	20231110	142500	749561900	43200	43100	43200	43100	201
373	20231110	142400	740896200	43200	43100	43200	43100	55
374	20231110	142300	738524900	43200	43200	43200	43100	92
375	20231110	142200	734555400	43150	43200	43200	43150	113
376	20231110	142100	729679300	43150	43150	43200	43150	61
377	20231110	142000	727047100	43200	43150	43200	43150	26
378	20231110	141900	725924600	43150	43250	43250	43150	38
379	20231110	141800	724284600	43150	43150	43250	43150	56
380	20231110	141700	721868000	43200	43200	43200	43200	34
381	20231110	141600	720399200	43250	43250	43250	43150	56
382	20231110	141500	717982500	43200	43150	43250	43150	52
383	20231110	141400	715737600	43250	43150	43250	43150	58
384	20231110	141300	713233500	43150	43200	43250	43150	197
385	20231110	141200	704725150	43250	43250	43250	43200	79
386	20231110	141100	701310700	43250	43250	43250	43200	28
387	20231110	141000	700100600	43200	43250	43250	43200	34
388	20231110	140900	698631750	43250	43250	43250	43200	59
389	20231110	140800	696082000	43200	43300	43300	43200	51
390	20231110	140700	693877300	43200	43250	43300	43200	61
391	20231110	140600	691240900	43250	43300	43300	43200	48
392	20231110	140500	689166550	43200	43300	43300	43200	33
393	20231110	140400	687740200	43250	43250	43300	43200	144
394	20231110	140300	681516700	43150	43300	43300	43150	50
395	20231110	140200	679354850	43300	43200	43300	43200	103
396	20231110	140100	674900550	43250	43200	43250	43150	72
397	20231110	140000	671792150	43250	43250	43250	43150	48
398	20231110	135900	669719150	43200	43250	43250	43150	43
399	20231110	135800	667861700	43150	43200	43250	43150	78
400	20231110	135700	664494550	43250	43200	43300	43200	53
401	20231110	135600	662202500	43200	43200	43250	43150	59
402	20231110	135500	659654150	43200	43250	43250	43200	30
403	20231110	135400	658358050	43250	43200	43250	43200	61
404	20231110	135300	655721400	43200	43150	43250	43150	87
405	20231110	135200	651965800	43250	43250	43250	43150	42
406	20231110	135100	650150500	43250	43200	43300	43150	58
407	20231110	135000	647645600	43300	43250	43300	43200	42
408	20231110	134900	645830700	43250	43250	43300	43250	22
409	20231110	134800	644879100	43250	43300	43300	43200	106
410	20231110	134700	640296350	43250	43300	43300	43200	55
411	20231110	134600	637919100	43300	43150	43300	43150	24
412	20231110	134500	636882050	43250	43250	43250	43200	191
413	20231110	134400	628625600	43250	43200	43250	43200	62
414	20231110	134300	625947000	43250	43200	43250	43200	21
415	20231110	134200	625039650	43200	43250	43250	43200	54
416	20231110	134100	622706300	43250	43250	43250	43200	34
417	20231110	134000	621237300	43200	43250	43250	43200	36
418	20231110	133900	619681250	43250	43200	43250	43200	95
419	20231110	133800	615576150	43200	43250	43250	43150	71
420	20231110	133700	612511200	43250	43250	43250	43250	2
421	20231110	133600	612424700	43250	43200	43250	43150	80
422	20231110	133500	608969750	43200	43150	43250	43150	62
423	20231110	133400	606294000	43200	43200	43250	43200	13
424	20231110	133300	605732350	43200	43200	43200	43150	148
425	20231110	133200	599339850	43200	43150	43200	43150	44
426	20231110	133100	597441000	43200	43200	43200	43150	6
427	20231110	133000	597181950	43150	43200	43200	43150	51
428	20231110	132900	594980750	43250	43150	43250	43150	30
429	20231110	132800	593686150	43150	43250	43250	43150	28
430	20231110	132700	592477450	43150	43200	43200	43150	60
431	20231110	132600	589887300	43150	43150	43250	43150	48
432	20231110	132500	587816000	43250	43150	43250	43150	78
433	20231110	132400	584449200	43250	43250	43250	43200	23
434	20231110	132300	583455050	43250	43150	43250	43150	84
435	20231110	132200	579829000	43200	43200	43200	43150	60
436	20231110	132100	577238500	43200	43200	43200	43150	32
437	20231110	132000	575856600	43150	43250	43250	43150	62
438	20231110	131900	573181000	43150	43250	43250	43150	54
439	20231110	131800	570849700	43250	43150	43250	43150	47
440	20231110	131700	568820200	43250	43250	43250	43150	35
441	20231110	131600	567309450	43200	43250	43250	43150	81
442	20231110	131500	563811900	43250	43250	43250	43200	29
443	20231110	131400	562558450	43250	43250	43250	43150	77
444	20231110	131300	559233450	43250	43250	43250	43150	65
445	20231110	131200	556428300	43250	43150	43250	43150	51
446	20231110	131100	554225500	43250	43250	43250	43250	1
447	20231110	131000	554182250	43250	43250	43250	43150	86
448	20231110	130900	550468100	43250	43200	43250	43200	21
449	20231110	130800	549560700	43200	43200	43250	43200	85
450	20231110	130700	545888650	43250	43250	43250	43200	22
451	20231110	130600	544937850	43200	43250	43250	43200	39
452	20231110	130500	543252650	43300	43200	43300	43200	45
453	20231110	130400	541308450	43300	43200	43300	43200	44
454	20231110	130300	539407200	43200	43250	43250	43200	43
455	20231110	130200	537549450	43150	43250	43250	43150	56
456	20231110	130100	535131650	43250	43200	43250	43200	23
457	20231110	130000	534137950	43200	43250	43250	43100	58
458	20231110	125900	531635300	43250	43250	43250	43100	64
459	20231110	125800	528872400	43250	43200	43250	43200	126
460	20231110	125700	523428850	43150	43200	43200	43100	95
461	20231110	125600	519332550	43200	43100	43200	43100	31
462	20231110	125500	517996350	43200	43150	43200	43100	41
463	20231110	125400	516228050	43150	43200	43200	43100	57
464	20231110	125300	513770000	43200	43100	43200	43100	34
465	20231110	125200	512304400	43100	43150	43200	43100	48
466	20231110	125100	510232550	43200	43100	43200	43100	53
467	20231110	125000	507947000	43200	43100	43200	43100	24
468	20231110	124900	506912500	43200	43200	43200	43100	75
469	20231110	124800	503677150	43150	43200	43200	43100	54
470	20231110	124700	501348350	43100	43200	43200	43100	22
471	20231110	124600	500400050	43100	43150	43200	43100	67
472	20231110	124500	497510400	43150	43200	43200	43100	84
473	20231110	124400	493888500	43200	43200	43200	43200	5
474	20231110	124300	493672500	43100	43150	43150	43100	90
475	20231110	124200	489791900	43150	43100	43200	43100	52
476	20231110	124100	487550150	43100	43200	43200	43100	18
477	20231110	124000	486774150	43200	43200	43200	43100	98
478	20231110	123900	482548400	43150	43100	43200	43100	78
479	20231110	123800	479184600	43200	43150	43200	43150	15
480	20231110	123700	478537300	43150	43150	43200	43100	73
481	20231110	123600	475387450	43100	43150	43200	43100	71
482	20231110	123500	472323350	43200	43200	43200	43150	14
483	20231110	123400	471718750	43200	43200	43250	43150	70
484	20231110	123300	468697200	43250	43150	43250	43150	53
485	20231110	123200	466408200	43100	43200	43200	43100	59
486	20231110	123100	463862950	43200	43150	43200	43100	62
487	20231110	123000	461188850	43200	43200	43200	43100	26
488	20231110	122900	460066750	43200	43100	43200	43100	47
489	20231110	122800	458040850	43200	43150	43200	43150	46
490	20231110	122700	456055550	43200	43100	43200	43100	23
491	20231110	122600	455062950	43200	43200	43200	43150	129
492	20231110	122500	449495800	43150	43200	43200	43100	79
493	20231110	122400	446088150	43100	43200	43200	43100	95
494	20231110	122300	441985150	43150	43200	43200	43150	85
495	20231110	122200	438317300	43200	43150	43200	43150	68
496	20231110	122100	435382450	43200	43150	43200	43150	18
497	20231110	122000	434605700	43150	43200	43200	43150	32
498	20231110	121900	433224850	43150	43150	43200	43150	69
499	20231110	121800	430246800	43150	43200	43200	43150	19
500	20231110	121700	429426850	43200	43200	43200	43150	49
501	20231110	121600	427311700	43250	43200	43250	43200	29
502	20231110	121500	426058450	43150	43250	43250	43150	49
503	20231110	121400	423943500	43250	43250	43250	43150	66
504	20231110	121300	421094250	43200	43250	43250	43200	41
505	20231110	121200	419323000	43150	43150	43250	43150	58
506	20231110	121100	416820100	43250	43250	43250	43150	40
507	20231110	121000	415093200	43200	43150	43250	43150	40
508	20231110	120900	413365400	43150	43250	43250	43150	43
509	20231110	120800	411509750	43150	43200	43300	43150	135
510	20231110	120700	405679200	43150	43100	43200	43100	52
511	20231110	120600	403436400	43200	43100	43200	43100	32
512	20231110	120500	402057100	43200	43200	43200	43150	91
513	20231110	120400	398130100	43150	43200	43200	43150	29
514	20231110	120300	396878500	43200	43150	43200	43100	42
515	20231110	120200	395067700	43200	43200	43200	43150	64
516	20231110	120100	392305650	43150	43150	43200	43150	69
517	20231110	120000	389328000	43200	43200	43200	43150	36
518	20231110	115900	387774400	43150	43150	43200	43150	25
519	20231110	115800	386695250	43200	43150	43200	43150	67
520	20231110	115700	383804050	43150	43200	43250	43150	48
521	20231110	115600	381731850	43200	43200	43250	43200	53
522	20231110	115500	379442150	43200	43200	43250	43200	58
523	20231110	115400	376936500	43250	43200	43250	43200	54
524	20231110	115300	374603650	43250	43200	43250	43200	15
525	20231110	115200	373955100	43200	43150	43250	43150	80
526	20231110	115100	370501900	43250	43150	43250	43150	50
527	20231110	115000	368344200	43250	43200	43250	43200	54
528	20231110	114900	366011000	43200	43250	43250	43150	68
529	20231110	114800	363074100	43250	43150	43250	43150	32
530	20231110	114700	361693200	43150	43150	43250	43150	40
531	20231110	114600	359965500	43100	43200	43200	43100	92
532	20231110	114500	355996000	43200	43200	43200	43200	1
533	20231110	114400	355952800	43150	43200	43200	43150	61
534	20231110	114300	353319650	43200	43200	43200	43150	54
535	20231110	114200	350988450	43250	43250	43250	43250	5
536	20231110	114100	350772200	43150	43200	43250	43150	65
537	20231110	114000	347966200	43250	43250	43250	43150	77
538	20231110	113900	344640150	43250	43250	43250	43200	16
539	20231110	113800	343948700	43250	43200	43250	43150	197
540	20231110	113700	335439800	43200	43200	43200	43150	51
541	20231110	113600	333238950	43150	43200	43200	43150	12
542	20231110	113500	332721100	43150	43200	43200	43150	44
543	20231110	113400	330821850	43150	43150	43200	43150	63
544	20231110	113300	328103300	43150	43200	43200	43150	12
545	20231110	113200	327585450	43200	43200	43200	43150	42
546	20231110	113100	325772600	43200	43150	43200	43150	45
547	20231110	113000	323830650	43200	43200	43200	43150	18
548	20231110	112900	323053850	43200	43100	43200	43100	89
549	20231110	112800	319213600	43200	43200	43200	43200	4
550	20231110	112700	319040800	43200	43200	43200	43100	46
551	20231110	112600	317058000	43150	43200	43200	43100	113
552	20231110	112500	312183800	43200	43100	43200	43100	12
553	20231110	112400	311666500	43100	43100	43200	43100	45
554	20231110	112300	309726700	43100	43150	43150	43100	158
555	20231110	112200	302910500	43150	43150	43150	43150	0
556	20231110	112100	302910500	43150	43200	43200	43150	43
557	20231110	112000	301054950	43200	43150	43200	43150	59
558	20231110	111900	298508550	43150	43150	43150	43150	22
559	20231110	111800	297559250	43150	43150	43150	43150	31
560	20231110	111700	296221600	43150	43200	43200	43100	88
561	20231110	111600	292425750	43100	43100	43100	43100	26
562	20231110	111500	291305150	43100	43100	43100	43100	32
563	20231110	111400	289925950	43200	43100	43200	43100	76
564	20231110	111300	286649000	43200	43150	43200	43150	187
565	20231110	111200	278579800	43150	43150	43200	43150	57
566	20231110	111100	276120200	43200	43150	43200	43150	20
567	20231110	111000	275256700	43150	43200	43200	43150	35
568	20231110	110900	273746300	43150	43200	43200	43150	54
569	20231110	110800	271415850	43150	43150	43200	43150	43
570	20231110	110700	269559600	43150	43150	43150	43150	31
571	20231110	110600	268221950	43200	43200	43200	43150	58
572	20231110	110500	265718400	43150	43200	43200	43150	18
573	20231110	110400	264941400	43150	43200	43200	43150	36
574	20231110	110300	263387750	43200	43200	43200	43150	57
575	20231110	110200	260927400	43200	43150	43200	43150	21
576	20231110	110100	260020950	43150	43150	43200	43150	157
577	20231110	110000	253241200	43200	43150	43200	43150	38
578	20231110	105900	251601200	43200	43200	43200	43200	26
579	20231110	105800	250478000	43150	43150	43150	43150	54
580	20231110	105700	248147900	43150	43150	43150	43150	19
581	20231110	105600	247328050	43100	43150	43150	43100	83
582	20231110	105500	243748650	43200	43100	43200	43100	52
583	20231110	105400	241507050	43150	43200	43200	43150	22
584	20231110	105300	240557350	43100	43150	43150	43100	205
585	20231110	105200	231714350	43100	43100	43100	43100	43
586	20231110	105100	229861050	43100	43150	43150	43100	121
587	20231110	105000	224640950	43150	43200	43200	43150	122
588	20231110	104900	219376150	43150	43150	43150	43150	32
589	20231110	104800	217995350	43150	43200	43200	43150	32
590	20231110	104700	216613750	43150	43150	43150	43150	31
591	20231110	104600	215276100	43150	43100	43200	43100	100
592	20231110	104500	210962550	43150	43150	43150	43150	19
593	20231110	104400	210142700	43100	43150	43150	43100	61
594	20231110	104300	207513450	43150	43100	43150	43100	42
595	20231110	104200	205702700	43150	43150	43150	43150	23
596	20231110	104100	204710250	43100	43150	43150	43100	49
597	20231110	104000	202598300	43150	43100	43150	43100	19
598	20231110	103900	201779300	43100	43150	43150	43100	48
599	20231110	103800	199709700	43150	43100	43150	43100	46
600	20231110	103700	197726900	43150	43150	43150	43100	165
601	20231110	103600	190608450	43150	43100	43150	43100	149
602	20231110	103500	184183350	43150	43050	43150	43050	37
603	20231110	103400	182590100	43050	43050	43050	43050	16
604	20231110	103300	181901300	43150	43100	43150	43050	71
605	20231110	103200	178841650	43100	43050	43150	43050	61
606	20231110	103100	176214300	43050	43050	43050	43050	11
607	20231110	103000	175740750	43050	43150	43150	43050	63
608	20231110	102900	173026550	43050	43050	43050	43050	31
609	20231110	102800	171692000	43150	43100	43150	43100	6
610	20231110	102700	171433350	43150	43100	43150	43050	97
611	20231110	102600	167253950	43150	43050	43150	43050	39
612	20231110	102500	165574300	43150	43150	43150	43150	0
613	20231110	102400	165574300	43150	43050	43150	43050	114
614	20231110	102300	160662800	43150	43050	43150	43050	20
615	20231110	102200	159800900	43050	43150	43150	43050	34
616	20231110	102100	158336900	43050	43050	43050	43050	31
617	20231110	102000	157002350	43050	43050	43050	43050	14
618	20231110	101900	156399650	43050	43100	43100	43050	135
619	20231110	101800	150582700	43050	43050	43100	43050	50
620	20231110	101700	148430000	43050	43050	43050	43050	42
621	20231110	101600	146621900	43100	43050	43100	43050	38
622	20231110	101500	144985650	43100	43050	43100	43050	33
623	20231110	101400	143564850	43100	43100	43100	43100	11
624	20231110	101300	143090750	43100	43100	43100	43050	73
625	20231110	101200	139946850	43100	43050	43100	43050	32
626	20231110	101100	138569200	43050	43100	43100	43050	41
627	20231110	101000	136803000	43100	43100	43100	43100	200
628	20231110	100900	128183000	43100	43100	43100	43100	48
629	20231110	100800	126114200	43150	43200	43200	43100	104
630	20231110	100700	121631500	43100	43100	43100	43100	57
631	20231110	100600	119174800	43100	43100	43100	43100	14
632	20231110	100500	118571400	43150	43150	43150	43150	21
633	20231110	100400	117665250	43200	43200	43200	43200	3
634	20231110	100300	117535650	43150	43150	43150	43150	14
635	20231110	100200	116931550	43150	43150	43150	43150	106
636	20231110	100100	112357650	43150	43150	43150	43150	1
637	20231110	100000	112314500	43150	43150	43150	43150	3
638	20231110	095900	112185050	43100	43100	43100	43100	34
639	20231110	095800	110719650	43150	43200	43200	43150	83
640	20231110	095700	107137800	43200	43200	43200	43200	3
641	20231110	095600	107008200	43150	43150	43150	43150	27
642	20231110	095500	105843150	43150	43150	43150	43150	130
643	20231110	095400	100233650	43200	43200	43200	43200	0
644	20231110	095300	100233650	43200	43200	43200	43150	28
645	20231110	095200	99024950	43200	43150	43200	43150	28
646	20231110	095100	97816150	43200	43200	43200	43200	11
647	20231110	095000	97340950	43200	43200	43200	43200	2
648	20231110	094900	97254550	43200	43150	43200	43150	29
649	20231110	094800	96002300	43200	43200	43200	43200	38
650	20231110	094700	94360700	43200	43200	43200	43200	20
651	20231110	094600	93496700	43250	43250	43250	43250	3
652	20231110	094500	93366950	43150	43150	43150	43150	32
653	20231110	094400	91986150	43250	43250	43250	43250	1
654	20231110	094300	91942900	43250	43250	43250	43250	0
655	20231110	094200	91942900	43250	43200	43250	43200	26
656	20231110	094100	90819550	43200	43200	43200	43200	63
657	20231110	094000	88097950	43200	43200	43200	43200	2
658	20231110	093900	88011550	43150	43200	43200	43150	65
659	20231110	093800	85206700	43200	43200	43200	43150	17
660	20231110	093700	84473050	43200	43200	43200	43200	14
661	20231110	093600	83868250	43200	43150	43200	43150	109
662	20231110	093500	79163800	43150	43150	43150	43100	28
663	20231110	093400	77956250	43150	43150	43150	43150	15
664	20231110	093300	77309000	43150	43150	43150	43150	24
665	20231110	093200	76273400	43150	43150	43150	43150	1
666	20231110	093100	76230250	43100	43150	43150	43100	15
667	20231110	093000	75583650	43150	43150	43150	43150	2
668	20231110	092900	75497350	43100	43100	43100	43100	16
669	20231110	092800	74807750	43150	43150	43150	43100	45
670	20231110	092700	72867600	43150	43150	43200	43100	418
671	20231110	092600	54831800	43150	43200	43200	43150	83
672	20231110	092500	51250300	43200	43200	43200	43200	0
673	20231110	092400	51250300	43200	43200	43200	43200	3
674	20231110	092300	51120700	43200	43150	43200	43150	114
675	20231110	092200	46201300	43100	43250	43250	43100	264
676	20231110	092100	34800100	43250	43250	43250	43250	2
677	20231110	092000	34713600	43250	43250	43250	43250	3
678	20231110	091900	34583850	43250	43250	43250	43250	3
679	20231110	091800	34454100	43250	43250	43250	43250	0
680	20231110	091700	34454100	43250	43250	43250	43250	5
681	20231110	091600	34237850	43200	43300	43300	43200	73
682	20231110	091500	31079350	43350	43350	43350	43350	1
683	20231110	091400	31036000	43300	43300	43300	43300	1
684	20231110	091300	30992700	43350	43350	43350	43350	1
685	20231110	091200	30949350	43400	43400	43400	43400	1
686	20231110	091100	30905950	43350	43350	43350	43300	33
687	20231110	091000	29475450	43350	43350	43350	43350	2
688	20231110	090900	29388750	43350	43350	43350	43350	9
689	20231110	090800	28998600	43300	43400	43400	43300	165
690	20231110	090700	21846750	43400	43400	43400	43400	0
691	20231110	090600	21846750	43400	43400	43400	43400	0
692	20231110	090500	21846750	43400	43400	43450	43400	13
693	20231110	090400	21282500	43400	43500	43500	43400	26
694	20231110	090300	20151700	43500	43450	43500	43450	36
695	20231110	090200	18587450	43450	43350	43450	43350	29
696	20231110	090100	17329600	43400	43400	43400	43400	6
697	20231110	090000	17069200	43400	43600	43600	43200	394