KissMeData/064960/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	193900	695489300	40850	40850	40850	40850	378
3	20231107	193800	695489300	40850	40850	40850	40850	0
4	20231107	193700	695489300	40850	40850	40850	40850	0
5	20231107	193600	695489300	40850	40850	40850	40850	0
6	20231107	193500	695489300	40850	40850	40850	40850	0
7	20231107	193400	695489300	40850	40850	40850	40850	0
8	20231107	193300	695489300	40850	40850	40850	40850	0
9	20231107	193200	695489300	40850	40850	40850	40850	0
10	20231107	193100	695489300	40850	40850	40850	40850	0
11	20231107	193000	695489300	40850	40850	40850	40850	0
12	20231107	192900	695489300	40850	40850	40850	40850	0
13	20231107	192800	695489300	40850	40850	40850	40850	0
14	20231107	192700	695489300	40850	40850	40850	40850	0
15	20231107	192600	695489300	40850	40850	40850	40850	0
16	20231107	192500	695489300	40850	40850	40850	40850	0
17	20231107	192400	695489300	40850	40850	40850	40850	0
18	20231107	192300	695489300	40850	40850	40850	40850	0
19	20231107	192200	695489300	40850	40850	40850	40850	0
20	20231107	192100	695489300	40850	40850	40850	40850	0
21	20231107	192000	695489300	40850	40850	40850	40850	0
22	20231107	191900	695489300	40850	40850	40850	40850	0
23	20231107	191800	695489300	40850	40850	40850	40850	0
24	20231107	191700	695489300	40850	40850	40850	40850	0
25	20231107	191600	695489300	40850	40850	40850	40850	0
26	20231107	191500	695489300	40850	40850	40850	40850	0
27	20231107	191400	695489300	40850	40850	40850	40850	0
28	20231107	191300	695489300	40850	40850	40850	40850	0
29	20231107	191200	695489300	40850	40850	40850	40850	0
30	20231107	191100	695489300	40850	40850	40850	40850	0
31	20231107	191000	695489300	40850	40850	40850	40850	0
32	20231107	190900	695489300	40850	40850	40850	40850	378
33	20231107	190800	695489300	40850	40850	40850	40850	0
34	20231107	190700	695489300	40850	40850	40850	40850	0
35	20231107	190600	695489300	40850	40850	40850	40850	0
36	20231107	190500	695489300	40850	40850	40850	40850	0
37	20231107	190400	695489300	40850	40850	40850	40850	0
38	20231107	190300	695489300	40850	40850	40850	40850	0
39	20231107	190200	695489300	40850	40850	40850	40850	0
40	20231107	190100	695489300	40850	40850	40850	40850	0
41	20231107	190000	695489300	40850	40850	40850	40850	0
42	20231107	185900	695489300	40850	40850	40850	40850	0
43	20231107	185800	695489300	40850	40850	40850	40850	0
44	20231107	185700	695489300	40850	40850	40850	40850	0
45	20231107	185600	695489300	40850	40850	40850	40850	0
46	20231107	185500	695489300	40850	40850	40850	40850	0
47	20231107	185400	695489300	40850	40850	40850	40850	0
48	20231107	185300	695489300	40850	40850	40850	40850	0
49	20231107	185200	695489300	40850	40850	40850	40850	0
50	20231107	185100	695489300	40850	40850	40850	40850	0
51	20231107	185000	695489300	40850	40850	40850	40850	0
52	20231107	184900	695489300	40850	40850	40850	40850	0
53	20231107	184800	695489300	40850	40850	40850	40850	0
54	20231107	184700	695489300	40850	40850	40850	40850	0
55	20231107	184600	695489300	40850	40850	40850	40850	0
56	20231107	184500	695489300	40850	40850	40850	40850	0
57	20231107	184400	695489300	40850	40850	40850	40850	0
58	20231107	184300	695489300	40850	40850	40850	40850	0
59	20231107	184200	695489300	40850	40850	40850	40850	0
60	20231107	184100	695489300	40850	40850	40850	40850	0
61	20231107	184000	695489300	40850	40850	40850	40850	0
62	20231107	183900	695489300	40850	40850	40850	40850	378
63	20231107	183800	695489300	40850	40850	40850	40850	0
64	20231107	183700	695489300	40850	40850	40850	40850	0
65	20231107	183600	695489300	40850	40850	40850	40850	0
66	20231107	183500	695489300	40850	40850	40850	40850	0
67	20231107	183400	695489300	40850	40850	40850	40850	0
68	20231107	183300	695489300	40850	40850	40850	40850	0
69	20231107	183200	695489300	40850	40850	40850	40850	0
70	20231107	183100	695489300	40850	40850	40850	40850	0
71	20231107	183000	695489300	40850	40850	40850	40850	0
72	20231107	182900	695489300	40850	40850	40850	40850	0
73	20231107	182800	695489300	40850	40850	40850	40850	0
74	20231107	182700	695489300	40850	40850	40850	40850	0
75	20231107	182600	695489300	40850	40850	40850	40850	0
76	20231107	182500	695489300	40850	40850	40850	40850	0
77	20231107	182400	695489300	40850	40850	40850	40850	0
78	20231107	182300	695489300	40850	40850	40850	40850	0
79	20231107	182200	695489300	40850	40850	40850	40850	0
80	20231107	182100	695489300	40850	40850	40850	40850	0
81	20231107	182000	695489300	40850	40850	40850	40850	0
82	20231107	181900	695489300	40850	40850	40850	40850	0
83	20231107	181800	695489300	40850	40850	40850	40850	0
84	20231107	181700	695489300	40850	40850	40850	40850	0
85	20231107	181600	695489300	40850	40850	40850	40850	0
86	20231107	181500	695489300	40850	40850	40850	40850	0
87	20231107	181400	695489300	40850	40850	40850	40850	0
88	20231107	181300	695489300	40850	40850	40850	40850	0
89	20231107	181200	695489300	40850	40850	40850	40850	0
90	20231107	181100	695489300	40850	40850	40850	40850	0
91	20231107	181000	695489300	40850	40850	40850	40850	0
92	20231107	180900	695489300	40850	40850	40850	40850	378
93	20231107	180800	695489300	40850	40850	40850	40850	0
94	20231107	180700	695489300	40850	40850	40850	40850	0
95	20231107	180600	695489300	40850	40850	40850	40850	0
96	20231107	180500	695489300	40850	40850	40850	40850	0
97	20231107	180400	695489300	40850	40850	40850	40850	0
98	20231107	180300	695489300	40850	40850	40850	40850	0
99	20231107	180200	695489300	40850	40850	40850	40850	0
100	20231107	180100	695489300	40850	40850	40850	40850	0
101	20231107	180000	695489300	40850	40850	40850	40850	0
102	20231107	175900	695489300	40850	40850	40850	40850	0
103	20231107	175800	695489300	40850	40850	40850	40850	0
104	20231107	175700	695489300	40850	40850	40850	40850	0
105	20231107	175600	695489300	40850	40850	40850	40850	0
106	20231107	175500	695489300	40850	40850	40850	40850	0
107	20231107	175400	695489300	40850	40850	40850	40850	0
108	20231107	175300	695489300	40850	40850	40850	40850	0
109	20231107	175200	695489300	40850	40850	40850	40850	0
110	20231107	175100	695489300	40850	40850	40850	40850	0
111	20231107	175000	695489300	40850	40850	40850	40850	0
112	20231107	174900	695489300	40850	40850	40850	40850	0
113	20231107	174800	695489300	40850	40850	40850	40850	0
114	20231107	174700	695489300	40850	40850	40850	40850	0
115	20231107	174600	695489300	40850	40850	40850	40850	0
116	20231107	174500	695489300	40850	40850	40850	40850	0
117	20231107	174400	695489300	40850	40850	40850	40850	0
118	20231107	174300	695489300	40850	40850	40850	40850	0
119	20231107	174200	695489300	40850	40850	40850	40850	0
120	20231107	174100	695489300	40850	40850	40850	40850	0
121	20231107	174000	695489300	40850	40850	40850	40850	0
122	20231107	173900	695489300	40850	40850	40850	40850	378
123	20231107	173800	695489300	40850	40850	40850	40850	0
124	20231107	173700	695489300	40850	40850	40850	40850	0
125	20231107	173600	695489300	40850	40850	40850	40850	0
126	20231107	173500	695489300	40850	40850	40850	40850	0
127	20231107	173400	695489300	40850	40850	40850	40850	0
128	20231107	173300	695489300	40850	40850	40850	40850	0
129	20231107	173200	695489300	40850	40850	40850	40850	0
130	20231107	173100	695489300	40850	40850	40850	40850	0
131	20231107	173000	695489300	40850	40850	40850	40850	0
132	20231107	172900	695489300	40850	40850	40850	40850	0
133	20231107	172800	695489300	40850	40850	40850	40850	0
134	20231107	172700	695489300	40850	40850	40850	40850	0
135	20231107	172600	695489300	40850	40850	40850	40850	0
136	20231107	172500	695489300	40850	40850	40850	40850	0
137	20231107	172400	695489300	40850	40850	40850	40850	0
138	20231107	172300	695489300	40850	40850	40850	40850	0
139	20231107	172200	695489300	40850	40850	40850	40850	0
140	20231107	172100	695489300	40850	40850	40850	40850	0
141	20231107	172000	695489300	40850	40850	40850	40850	0
142	20231107	171900	695489300	40850	40850	40850	40850	0
143	20231107	171800	695489300	40850	40850	40850	40850	0
144	20231107	171700	695489300	40850	40850	40850	40850	0
145	20231107	171600	695489300	40850	40850	40850	40850	0
146	20231107	171500	695489300	40850	40850	40850	40850	0
147	20231107	171400	695489300	40850	40850	40850	40850	0
148	20231107	171300	695489300	40850	40850	40850	40850	0
149	20231107	171200	695489300	40850	40850	40850	40850	0
150	20231107	171100	695489300	40850	40850	40850	40850	0
151	20231107	171000	695489300	40850	40850	40850	40850	0
152	20231107	170900	695489300	40850	40850	40850	40850	378
153	20231107	170800	695489300	40850	40850	40850	40850	0
154	20231107	170700	695489300	40850	40850	40850	40850	0
155	20231107	170600	695489300	40850	40850	40850	40850	0
156	20231107	170500	695489300	40850	40850	40850	40850	0
157	20231107	170400	695489300	40850	40850	40850	40850	0
158	20231107	170300	695489300	40850	40850	40850	40850	0
159	20231107	170200	695489300	40850	40850	40850	40850	0
160	20231107	170100	695489300	40850	40850	40850	40850	0
161	20231107	170000	695489300	40850	40850	40850	40850	0
162	20231107	165900	695489300	40850	40850	40850	40850	0
163	20231107	165800	695489300	40850	40850	40850	40850	0
164	20231107	165700	695489300	40850	40850	40850	40850	0
165	20231107	165600	695489300	40850	40850	40850	40850	0
166	20231107	165500	695489300	40850	40850	40850	40850	0
167	20231107	165400	695489300	40850	40850	40850	40850	0
168	20231107	165300	695489300	40850	40850	40850	40850	0
169	20231107	165200	695489300	40850	40850	40850	40850	0
170	20231107	165100	695489300	40850	40850	40850	40850	0
171	20231107	165000	695489300	40850	40850	40850	40850	0
172	20231107	164900	695489300	40850	40850	40850	40850	0
173	20231107	164800	695489300	40850	40850	40850	40850	0
174	20231107	164700	695489300	40850	40850	40850	40850	0
175	20231107	164600	695489300	40850	40850	40850	40850	0
176	20231107	164500	695489300	40850	40850	40850	40850	0
177	20231107	164400	695489300	40850	40850	40850	40850	0
178	20231107	164300	695489300	40850	40850	40850	40850	0
179	20231107	164200	695489300	40850	40850	40850	40850	0
180	20231107	164100	695489300	40850	40850	40850	40850	0
181	20231107	164000	695489300	40850	40850	40850	40850	0
182	20231107	163900	695489300	40850	40850	40850	40850	378
183	20231107	163800	695489300	40850	40850	40850	40850	0
184	20231107	163700	695489300	40850	40850	40850	40850	0
185	20231107	163600	695489300	40850	40850	40850	40850	0
186	20231107	163500	695489300	40850	40850	40850	40850	0
187	20231107	163400	695489300	40850	40850	40850	40850	0
188	20231107	163300	695489300	40850	40850	40850	40850	0
189	20231107	163200	695489300	40850	40850	40850	40850	0
190	20231107	163100	695489300	40850	40850	40850	40850	0
191	20231107	163000	695489300	40850	40850	40850	40850	0
192	20231107	162900	695489300	40850	40850	40850	40850	0
193	20231107	162800	695489300	40850	40850	40850	40850	0
194	20231107	162700	695489300	40850	40850	40850	40850	0
195	20231107	162600	695489300	40850	40850	40850	40850	0
196	20231107	162500	695489300	40850	40850	40850	40850	0
197	20231107	162400	695489300	40850	40850	40850	40850	0
198	20231107	162300	695489300	40850	40850	40850	40850	0
199	20231107	162200	695489300	40850	40850	40850	40850	0
200	20231107	162100	695489300	40850	40850	40850	40850	0
201	20231107	162000	695489300	40850	40850	40850	40850	0
202	20231107	161900	695489300	40850	40850	40850	40850	0
203	20231107	161800	695489300	40850	40850	40850	40850	0
204	20231107	161700	695489300	40850	40850	40850	40850	0
205	20231107	161600	695489300	40850	40850	40850	40850	0
206	20231107	161500	695489300	40850	40850	40850	40850	0
207	20231107	161400	695489300	40850	40850	40850	40850	0
208	20231107	161300	695489300	40850	40850	40850	40850	0
209	20231107	161200	695489300	40850	40850	40850	40850	0
210	20231107	161100	695489300	40850	40850	40850	40850	0
211	20231107	161000	695489300	40850	40850	40850	40850	0
212	20231107	160900	695489300	40850	40850	40850	40850	378
213	20231107	160800	695489300	40850	40850	40850	40850	0
214	20231107	160700	695489300	40850	40850	40850	40850	0
215	20231107	160600	695489300	40850	40850	40850	40850	0
216	20231107	160500	695489300	40850	40850	40850	40850	0
217	20231107	160400	695489300	40850	40850	40850	40850	0
218	20231107	160300	695489300	40850	40850	40850	40850	0
219	20231107	160200	695489300	40850	40850	40850	40850	0
220	20231107	160100	695489300	40850	40850	40850	40850	0
221	20231107	160000	695489300	40850	40850	40850	40850	0
222	20231107	155900	695489300	40850	40850	40850	40850	0
223	20231107	155800	695489300	40850	40850	40850	40850	0
224	20231107	155700	695489300	40850	40850	40850	40850	0
225	20231107	155600	695489300	40850	40850	40850	40850	0
226	20231107	155500	695489300	40850	40850	40850	40850	0
227	20231107	155400	695489300	40850	40850	40850	40850	0
228	20231107	155300	695489300	40850	40850	40850	40850	0
229	20231107	155200	695489300	40850	40850	40850	40850	0
230	20231107	155100	695489300	40850	40850	40850	40850	0
231	20231107	155000	695489300	40850	40850	40850	40850	0
232	20231107	154900	695489300	40850	40850	40850	40850	0
233	20231107	154800	695489300	40850	40850	40850	40850	0
234	20231107	154700	695489300	40850	40850	40850	40850	0
235	20231107	154600	695489300	40850	40850	40850	40850	0
236	20231107	154500	695489300	40850	40850	40850	40850	0
237	20231107	154400	695489300	40850	40850	40850	40850	0
238	20231107	154300	695489300	40850	40850	40850	40850	0
239	20231107	154200	695489300	40850	40850	40850	40850	0
240	20231107	154100	695489300	40850	40850	40850	40850	0
241	20231107	154000	695489300	40850	40850	40850	40850	0
242	20231107	153900	695489300	40850	40850	40850	40850	378
243	20231107	153800	695489300	40850	40850	40850	40850	0
244	20231107	153700	695489300	40850	40850	40850	40850	0
245	20231107	153600	695489300	40850	40850	40850	40850	0
246	20231107	153500	695489300	40850	40850	40850	40850	0
247	20231107	153400	695489300	40850	40850	40850	40850	0
248	20231107	153300	695489300	40850	40850	40850	40850	0
249	20231107	153200	695489300	40850	40850	40850	40850	0
250	20231107	153100	695489300	40850	40850	40850	40850	0
251	20231107	153000	695489300	40850	40850	40850	40850	378
252	20231107	152900	680048000	41000	41000	41000	41000	0
253	20231107	152800	680048000	41000	41000	41000	41000	0
254	20231107	152700	680048000	41000	41000	41000	41000	0
255	20231107	152600	680048000	41000	41000	41000	41000	0
256	20231107	152500	680048000	41000	41000	41000	41000	0
257	20231107	152400	680048000	41000	41000	41000	41000	0
258	20231107	152300	680048000	41000	41000	41000	41000	0
259	20231107	152200	680048000	41000	41000	41000	41000	0
260	20231107	152100	680048000	41000	41000	41000	41000	0
261	20231107	152000	680048000	41000	41000	41000	41000	0
262	20231107	151900	680048000	41000	41050	41050	41000	34
263	20231107	151800	678653550	41050	41050	41050	41050	79
264	20231107	151700	675410600	41000	41050	41050	41000	281
265	20231107	151600	663889450	41050	41100	41100	41050	95
266	20231107	151500	659989200	41100	41100	41100	41100	10
267	20231107	151400	659578200	41050	41100	41100	41050	22
268	20231107	151300	658674600	41050	41050	41050	41050	0
269	20231107	151200	658674600	41050	41050	41050	41050	0
270	20231107	151100	658674600	41050	41050	41050	41050	69
271	20231107	151000	655842150	41050	41050	41050	41050	0
272	20231107	150900	655842150	41050	41050	41050	41050	93
273	20231107	150800	652024500	41050	41050	41050	41050	7
274	20231107	150700	651737150	41050	41050	41050	41050	17
275	20231107	150600	651039300	41050	41050	41050	41050	41
276	20231107	150500	649356250	41050	41100	41100	41050	18
277	20231107	150400	648616850	41100	41100	41100	41100	0
278	20231107	150300	648616850	41100	41100	41100	41100	50
279	20231107	150200	646561850	41100	41100	41100	41100	0
280	20231107	150100	646561850	41100	41100	41100	41100	4
281	20231107	150000	646397450	41100	41100	41100	41100	0
282	20231107	145900	646397450	41100	41100	41100	41100	1
283	20231107	145800	646356350	41100	41100	41100	41100	0
284	20231107	145700	646356350	41100	41100	41100	41100	0
285	20231107	145600	646356350	41100	41100	41100	41100	0
286	20231107	145500	646356350	41100	41100	41100	41100	0
287	20231107	145400	646356350	41100	41100	41100	41100	0
288	20231107	145300	646356350	41100	41100	41100	41100	1
289	20231107	145200	646315250	41100	41050	41100	41050	128
290	20231107	145100	641060400	41050	41050	41050	41050	1
291	20231107	145000	641019350	41050	41050	41050	41050	4
292	20231107	144900	640855150	41000	41000	41000	41000	3
293	20231107	144800	640732150	41050	41050	41050	41050	1
294	20231107	144700	640691100	41000	40950	41000	40950	270
295	20231107	144600	629622600	40950	40950	40950	40950	0
296	20231107	144500	629622600	40950	40950	40950	40950	0
297	20231107	144400	629622600	40950	40950	40950	40950	0
298	20231107	144300	629622600	40950	40950	40950	40950	0
299	20231107	144200	629622600	40950	40950	40950	40950	0
300	20231107	144100	629622600	40950	40950	40950	40950	0
301	20231107	144000	629622600	40950	40950	40950	40950	0
302	20231107	143900	629622600	40950	40950	40950	40950	1
303	20231107	143800	629581650	41000	41000	41000	41000	18
304	20231107	143700	628843650	40950	40950	40950	40950	182
305	20231107	143600	621390750	40950	40950	40950	40950	0
306	20231107	143500	621390750	40950	40950	40950	40950	6
307	20231107	143400	621145050	40900	40900	40900	40900	0
308	20231107	143300	621145050	40900	40900	40900	40900	0
309	20231107	143200	621145050	40900	40900	40900	40900	0
310	20231107	143100	621145050	40900	40900	40900	40900	202
311	20231107	143000	612883250	40900	40900	40900	40900	0
312	20231107	142900	612883250	40900	40900	40900	40900	227
313	20231107	142800	603598950	40900	40900	40900	40900	10
314	20231107	142700	603189950	40900	40900	40900	40900	100
315	20231107	142600	599099950	40900	40900	40900	40900	100
316	20231107	142500	595009950	40900	40900	40900	40900	10
317	20231107	142400	594600950	40900	40900	40900	40900	30
318	20231107	142300	593373950	40850	40850	40850	40850	0
319	20231107	142200	593373950	40850	40850	40850	40850	50
320	20231107	142100	591331450	40850	40850	40850	40850	0
321	20231107	142000	591331450	40850	40850	40850	40850	105
322	20231107	141900	587042200	40900	40900	40900	40900	0
323	20231107	141800	587042200	40900	40900	40900	40900	0
324	20231107	141700	587042200	40900	40900	40900	40900	0
325	20231107	141600	587042200	40900	40900	40900	40900	0
326	20231107	141500	587042200	40900	40900	40900	40900	53
327	20231107	141400	584874500	40950	40950	40950	40950	2
328	20231107	141300	584792600	40950	40950	40950	40950	2
329	20231107	141200	584710700	40900	40900	40900	40900	0
330	20231107	141100	584710700	40900	40900	40900	40900	24
331	20231107	141000	583729100	40950	40950	40950	40950	0
332	20231107	140900	583729100	40950	40950	40950	40950	0
333	20231107	140800	583729100	40950	40950	40950	40950	10
334	20231107	140700	583319600	40950	40950	40950	40950	0
335	20231107	140600	583319600	40950	40950	40950	40950	0
336	20231107	140500	583319600	40950	40950	40950	40950	0
337	20231107	140400	583319600	40950	40950	40950	40950	0
338	20231107	140300	583319600	40950	40950	40950	40950	0
339	20231107	140200	583319600	40950	40950	40950	40950	8
340	20231107	140100	582992000	40950	40950	40950	40950	1
341	20231107	140000	582951050	40900	40900	40900	40900	1
342	20231107	135900	582910150	40900	40900	40900	40900	15
343	20231107	135800	582296650	40900	40900	40900	40900	98
344	20231107	135700	578288450	40850	40850	40850	40850	0
345	20231107	135600	578288450	40850	40850	40850	40850	18
346	20231107	135500	577553150	40900	40900	40900	40900	0
347	20231107	135400	577553150	40900	40900	40900	40900	0
348	20231107	135300	577553150	40900	40900	40900	40900	0
349	20231107	135200	577553150	40900	40900	40900	40900	0
350	20231107	135100	577553150	40900	40900	40900	40900	0
351	20231107	135000	577553150	40900	40900	40900	40900	0
352	20231107	134900	577553150	40900	40900	40900	40900	0
353	20231107	134800	577553150	40900	40900	40900	40900	0
354	20231107	134700	577553150	40900	40900	40900	40900	0
355	20231107	134600	577553150	40900	40900	40900	40900	5
356	20231107	134500	577348650	40900	40900	40900	40900	0
357	20231107	134400	577348650	40900	40900	40900	40900	111
358	20231107	134300	572808750	40900	40900	40900	40900	7
359	20231107	134200	572522450	40850	40850	40850	40850	1
360	20231107	134100	572481600	40850	40850	40850	40850	0
361	20231107	134000	572481600	40850	40850	40850	40850	0
362	20231107	133900	572481600	40850	40850	40850	40850	0
363	20231107	133800	572481600	40850	40850	40850	40850	0
364	20231107	133700	572481600	40850	40850	40850	40850	87
365	20231107	133600	568927650	40850	40850	40850	40850	0
366	20231107	133500	568927650	40850	40850	40850	40850	0
367	20231107	133400	568927650	40850	40850	40850	40850	0
368	20231107	133300	568927650	40850	40850	40850	40850	22
369	20231107	133200	568028950	40850	40850	40850	40850	10
370	20231107	133100	567620450	40850	40850	40850	40850	0
371	20231107	133000	567620450	40850	40850	40850	40850	0
372	20231107	132900	567620450	40850	40850	40850	40850	50
373	20231107	132800	565577950	40850	40850	40850	40850	3
374	20231107	132700	565455400	40850	40850	40850	40850	97
375	20231107	132600	561492950	40850	40850	40850	40850	115
376	20231107	132500	556795200	40850	40850	40850	40850	1
377	20231107	132400	556754350	40900	40900	40900	40900	0
378	20231107	132300	556754350	40900	40900	40900	40900	144
379	20231107	132200	550864750	40900	40900	40900	40900	0
380	20231107	132100	550864750	40900	40900	40900	40900	0
381	20231107	132000	550864750	40900	40900	40900	40900	5
382	20231107	131900	550660250	40900	40900	40900	40900	172
383	20231107	131800	543625450	40900	40900	40900	40900	17
384	20231107	131700	542930150	40900	40900	40900	40900	0
385	20231107	131600	542930150	40900	40900	40900	40900	10
386	20231107	131500	542521150	40850	40850	40850	40850	0
387	20231107	131400	542521150	40850	40850	40850	40850	0
388	20231107	131300	542521150	40850	40850	40850	40850	21
389	20231107	131200	541663300	40850	40850	40850	40850	14
390	20231107	131100	541091400	40850	40850	40850	40850	0
391	20231107	131000	541091400	40850	40850	40850	40850	0
392	20231107	130900	541091400	40850	40850	40850	40850	0
393	20231107	130800	541091400	40850	40850	40850	40850	286
394	20231107	130700	529408300	40850	40850	40850	40850	11
395	20231107	130600	528958950	40850	40850	40850	40850	6
396	20231107	130500	528713850	40850	40850	40850	40850	1
397	20231107	130400	528673000	40850	40850	40850	40850	1
398	20231107	130300	528632150	40800	40850	40850	40800	25
399	20231107	130200	527611900	40800	40800	40800	40800	0
400	20231107	130100	527611900	40800	40800	40800	40800	107
401	20231107	130000	523246300	40800	40800	40800	40800	0
402	20231107	125900	523246300	40800	40800	40800	40800	24
403	20231107	125800	522267100	40800	40800	40800	40800	5
404	20231107	125700	522063100	40800	40800	40800	40800	0
405	20231107	125600	522063100	40800	40800	40800	40800	13
406	20231107	125500	521532700	40800	40800	40800	40800	0
407	20231107	125400	521532700	40800	40800	40800	40800	0
408	20231107	125300	521532700	40800	40800	40800	40800	0
409	20231107	125200	521532700	40800	40800	40800	40800	0
410	20231107	125100	521532700	40800	40800	40800	40800	75
411	20231107	125000	518472700	40800	40800	40800	40800	7
412	20231107	124900	518187100	40750	40750	40750	40750	0
413	20231107	124800	518187100	40750	40750	40750	40750	12
414	20231107	124700	517698100	40800	40800	40800	40800	5
415	20231107	124600	517494100	40800	40800	40800	40800	0
416	20231107	124500	517494100	40800	40800	40800	40800	3
417	20231107	124400	517371700	40800	40800	40800	40800	0
418	20231107	124300	517371700	40800	40800	40800	40800	5
419	20231107	124200	517167700	40750	40750	40750	40750	20
420	20231107	124100	516352700	40800	40800	40800	40800	4
421	20231107	124000	516189500	40750	40800	40800	40750	30
422	20231107	123900	514966500	40750	40750	40750	40750	0
423	20231107	123800	514966500	40750	40800	40800	40750	44
424	20231107	123700	513172900	40750	40750	40750	40750	13
425	20231107	123600	512643150	40750	40750	40750	40750	0
426	20231107	123500	512643150	40750	40750	40750	40750	0
427	20231107	123400	512643150	40750	40800	40800	40750	98
428	20231107	123300	508648650	40800	40750	40800	40750	153
429	20231107	123200	502406500	40750	40750	40750	40750	0
430	20231107	123100	502406500	40750	40750	40750	40750	42
431	20231107	123000	500695000	40800	40800	40800	40800	10
432	20231107	122900	500287000	40800	40800	40800	40800	5
433	20231107	122800	500083000	40800	40800	40800	40800	8
434	20231107	122700	499756600	40750	40750	40750	40750	16
435	20231107	122600	499104600	40750	40750	40750	40750	0
436	20231107	122500	499104600	40750	40750	40750	40750	45
437	20231107	122400	497270850	40750	40750	40750	40750	72
438	20231107	122300	494336850	40800	40800	40800	40800	0
439	20231107	122200	494336850	40800	40800	40800	40800	61
440	20231107	122100	491848050	40800	40800	40800	40800	0
441	20231107	122000	491848050	40800	40800	40800	40800	106
442	20231107	121900	487523250	40800	40800	40800	40800	21
443	20231107	121800	486666450	40800	40800	40800	40800	34
444	20231107	121700	485279250	40850	40850	40850	40850	0
445	20231107	121600	485279250	40850	40850	40850	40850	0
446	20231107	121500	485279250	40850	40850	40850	40850	40
447	20231107	121400	483645250	40850	40850	40850	40850	0
448	20231107	121300	483645250	40850	40900	40900	40850	13
449	20231107	121200	483114150	40900	40900	40900	40900	10
450	20231107	121100	482705150	40850	40850	40850	40850	31
451	20231107	121000	481438800	40900	40900	40900	40900	1
452	20231107	120900	481397900	40850	40850	40850	40850	0
453	20231107	120800	481397900	40850	40900	40900	40850	101
454	20231107	120700	477272000	40900	40950	40950	40900	25
455	20231107	120600	476249250	40950	40950	40950	40950	10
456	20231107	120500	475839750	40950	40900	40950	40900	138
457	20231107	120400	470195000	40950	40950	40950	40950	9
458	20231107	120300	469826450	40950	41000	41000	40950	664
459	20231107	120200	442616150	41000	41000	41000	41000	247
460	20231107	120100	432489150	41000	41000	41000	41000	73
461	20231107	120000	429496150	41050	41050	41050	41050	0
462	20231107	115900	429496150	41050	41050	41050	41050	1
463	20231107	115800	429455100	41050	41050	41050	41050	0
464	20231107	115700	429455100	41050	41050	41050	41050	0
465	20231107	115600	429455100	41050	41050	41050	41050	78
466	20231107	115500	426253200	41050	41050	41050	41050	1
467	20231107	115400	426212150	41100	41100	41100	41100	0
468	20231107	115300	426212150	41100	41100	41100	41100	0
469	20231107	115200	426212150	41100	41100	41100	41100	0
470	20231107	115100	426212150	41100	41100	41100	41100	71
471	20231107	115000	423294050	41100	41100	41100	41100	101
472	20231107	114900	419142950	41100	41050	41100	41050	92
473	20231107	114800	415362750	41050	41050	41050	41050	0
474	20231107	114700	415362750	41050	41050	41050	41050	0
475	20231107	114600	415362750	41050	41000	41050	41000	113
476	20231107	114500	410729250	41000	41000	41000	41000	2
477	20231107	114400	410647250	41050	41000	41050	41000	37
478	20231107	114300	409129200	41050	41050	41050	41050	0
479	20231107	114200	409129200	41050	41050	41050	41050	0
480	20231107	114100	409129200	41050	41050	41050	41050	6
481	20231107	114000	408882900	41050	41050	41050	41050	0
482	20231107	113900	408882900	41050	41050	41050	41050	320
483	20231107	113800	395746900	41050	41050	41050	41050	3
484	20231107	113700	395623750	41050	41050	41050	41050	75
485	20231107	113600	392545000	41050	41050	41050	41050	0
486	20231107	113500	392545000	41050	41050	41050	41050	0
487	20231107	113400	392545000	41050	41050	41050	41050	30
488	20231107	113300	391313500	41050	41050	41050	41050	17
489	20231107	113200	390615650	41100	41100	41100	41100	0
490	20231107	113100	390615650	41100	41100	41100	41100	1
491	20231107	113000	390574550	41100	41100	41100	41100	111
492	20231107	112900	386012450	41100	41100	41100	41100	210
493	20231107	112800	377381450	41100	41100	41100	41100	18
494	20231107	112700	376641650	41050	41050	41050	41050	6
495	20231107	112600	376395350	41050	41050	41050	41050	0
496	20231107	112500	376395350	41050	41100	41100	41050	43
497	20231107	112400	374629900	41100	41100	41100	41100	10
498	20231107	112300	374218900	41100	41100	41100	41100	3
499	20231107	112200	374095600	41100	41100	41100	41100	80
500	20231107	112100	370807600	41100	41100	41100	41100	11
501	20231107	112000	370355500	41100	41100	41100	41100	30
502	20231107	111900	369122500	41100	41100	41100	41100	20
503	20231107	111800	368300500	41050	41050	41050	41050	16
504	20231107	111700	367643700	41050	41100	41100	41050	81
505	20231107	111600	364317100	41150	41150	41150	41150	0
506	20231107	111500	364317100	41150	41150	41150	41150	0
507	20231107	111400	364317100	41150	41150	41150	41150	0
508	20231107	111300	364317100	41150	41150	41150	41150	15
509	20231107	111200	363699850	41050	41050	41050	41050	5
510	20231107	111100	363494600	41100	41200	41200	41100	316
511	20231107	111000	350500300	41200	41200	41200	41200	0
512	20231107	110900	350500300	41200	41200	41200	41200	10
513	20231107	110800	350088300	41200	41200	41200	41200	5
514	20231107	110700	349882300	41200	41200	41200	41200	10
515	20231107	110600	349470300	41200	41200	41200	41200	19
516	20231107	110500	348687500	41200	41200	41250	41200	152
517	20231107	110400	342425050	41200	41200	41200	41200	0
518	20231107	110300	342425050	41200	41200	41200	41200	13
519	20231107	110200	341889450	41250	41250	41250	41250	0
520	20231107	110100	341889450	41250	41250	41250	41250	1
521	20231107	110000	341848200	41200	41200	41200	41200	0
522	20231107	105900	341848200	41200	41200	41200	41200	0
523	20231107	105800	341848200	41200	41200	41200	41200	11
524	20231107	105700	341395000	41200	41200	41200	41200	0
525	20231107	105600	341395000	41200	41200	41200	41200	0
526	20231107	105500	341395000	41200	41200	41200	41200	0
527	20231107	105400	341395000	41200	41200	41200	41200	0
528	20231107	105300	341395000	41200	41200	41200	41200	119
529	20231107	105200	336492200	41200	41150	41200	41150	109
530	20231107	105100	332001850	41200	41200	41200	41200	40
531	20231107	105000	330353850	41200	41200	41200	41200	0
532	20231107	104900	330353850	41200	41200	41200	41200	97
533	20231107	104800	326357450	41250	41200	41250	41200	9
534	20231107	104700	325986450	41200	41200	41200	41200	5
535	20231107	104600	325780450	41200	41200	41200	41200	0
536	20231107	104500	325780450	41200	41200	41200	41200	0
537	20231107	104400	325780450	41200	41200	41200	41200	0
538	20231107	104300	325780450	41200	41200	41200	41200	94
539	20231107	104200	321907650	41200	41200	41200	41200	5
540	20231107	104100	321701650	41200	41200	41200	41200	1
541	20231107	104000	321660450	41150	41150	41150	41150	2
542	20231107	103900	321578150	41150	41150	41150	41150	0
543	20231107	103800	321578150	41150	41150	41150	41150	0
544	20231107	103700	321578150	41150	41150	41150	41150	0
545	20231107	103600	321578150	41150	41150	41150	41150	7
546	20231107	103500	321290100	41150	41150	41150	41150	0
547	20231107	103400	321290100	41150	41150	41150	41150	0
548	20231107	103300	321290100	41150	41200	41200	41150	12
549	20231107	103200	320795800	41200	41150	41200	41150	88
550	20231107	103100	317174350	41150	41150	41150	41150	9
551	20231107	103000	316804000	41100	41100	41100	41100	10
552	20231107	102900	316393000	41100	41100	41100	41100	0
553	20231107	102800	316393000	41100	41100	41100	41100	0
554	20231107	102700	316393000	41100	41150	41150	41100	15
555	20231107	102600	315776250	41150	41150	41150	41150	4
556	20231107	102500	315611650	41150	41150	41150	41150	0
557	20231107	102400	315611650	41150	41150	41150	41150	0
558	20231107	102300	315611650	41150	41150	41150	41150	73
559	20231107	102200	312607700	41150	41150	41150	41150	9
560	20231107	102100	312237350	41150	41150	41150	41150	0
561	20231107	102000	312237350	41150	41150	41150	41150	15
562	20231107	101900	311620100	41150	41150	41150	41150	0
563	20231107	101800	311620100	41150	41150	41150	41150	28
564	20231107	101700	310467900	41100	41150	41150	41100	162
565	20231107	101600	303807200	41100	41100	41100	41100	104
566	20231107	101500	299532800	41100	41100	41100	41100	16
567	20231107	101400	298875200	41150	41150	41150	41150	0
568	20231107	101300	298875200	41150	41150	41150	41150	0
569	20231107	101200	298875200	41150	41150	41150	41150	111
570	20231107	101100	294307550	41150	41200	41200	41150	89
571	20231107	101000	290645150	41200	41200	41200	41200	3
572	20231107	100900	290521550	41200	41150	41200	41150	62
573	20231107	100800	287969750	41100	41050	41100	41050	87
574	20231107	100700	284394600	41100	41050	41100	41050	86
575	20231107	100600	280861000	41050	41050	41050	41050	0
576	20231107	100500	280861000	41050	41050	41050	41050	0
577	20231107	100400	280861000	41050	41100	41100	41050	11
578	20231107	100300	280409400	41100	41100	41100	41100	36
579	20231107	100200	278929800	41050	41050	41050	41050	0
580	20231107	100100	278929800	41050	41050	41050	41050	0
581	20231107	100000	278929800	41050	41050	41050	41050	0
582	20231107	095900	278929800	41050	41100	41100	41050	226
583	20231107	095800	269643800	41100	41100	41100	41100	3
584	20231107	095700	269520500	41050	41050	41050	41050	32
585	20231107	095600	268206900	41050	41100	41100	41050	113
586	20231107	095500	263568100	41050	41050	41050	41000	336
587	20231107	095400	249778300	41050	41050	41050	41050	192
588	20231107	095300	241896700	41100	41100	41100	41100	3
589	20231107	095200	241773400	41100	41100	41100	41100	0
590	20231107	095100	241773400	41100	41100	41100	41100	11
591	20231107	095000	241321300	41100	41150	41150	41100	398
592	20231107	094900	224949350	41200	41200	41200	41200	261
593	20231107	094800	214196150	41200	41200	41200	41200	29
594	20231107	094700	213001350	41250	41250	41250	41250	244
595	20231107	094600	202936350	41250	41250	41250	41250	16
596	20231107	094500	202276350	41250	41250	41250	41250	152
597	20231107	094400	196006350	41300	41300	41300	41300	119
598	20231107	094300	191091650	41300	41300	41300	41300	10
599	20231107	094200	190678650	41300	41300	41300	41300	10
600	20231107	094100	190265650	41300	41300	41300	41300	44
601	20231107	094000	188448450	41300	41300	41300	41300	0
602	20231107	093900	188448450	41300	41300	41300	41300	174
603	20231107	093800	181262250	41350	41300	41350	41300	7
604	20231107	093700	180972850	41300	41350	41350	41300	733
605	20231107	093600	150677850	41400	41400	41400	41400	1
606	20231107	093500	150636450	41400	41400	41400	41400	10
607	20231107	093400	150222450	41400	41400	41400	41400	14
608	20231107	093300	149642850	41400	41400	41400	41400	4
609	20231107	093200	149477250	41450	41450	41450	41450	0
610	20231107	093100	149477250	41450	41400	41450	41400	4
611	20231107	093000	149311600	41400	41400	41400	41400	5
612	20231107	092900	149104600	41400	41400	41400	41400	230
613	20231107	092800	139582600	41450	41500	41500	41450	214
614	20231107	092700	130708800	41550	41550	41550	41550	0
615	20231107	092600	130708800	41550	41550	41550	41550	10
616	20231107	092500	130293300	41550	41500	41550	41500	89
617	20231107	092400	126596350	41500	41500	41500	41500	8
618	20231107	092300	126264350	41500	41500	41500	41500	9
619	20231107	092200	125890850	41500	41500	41500	41500	0
620	20231107	092100	125890850	41500	41500	41500	41500	0
621	20231107	092000	125890850	41500	41500	41500	41500	11
622	20231107	091900	125434350	41400	41400	41400	41400	0
623	20231107	091800	125434350	41400	41450	41500	41400	225
624	20231107	091700	116107700	41350	41450	41450	41350	180
625	20231107	091600	108655700	41450	41450	41450	41450	85
626	20231107	091500	105132450	41400	41400	41450	41400	68
627	20231107	091400	102317200	41450	41450	41450	41450	30
628	20231107	091300	101073700	41400	41400	41400	41400	14
629	20231107	091200	100494100	41400	41400	41400	41400	0
630	20231107	091100	100494100	41400	41400	41400	41400	7
631	20231107	091000	100204300	41400	41400	41400	41400	17
632	20231107	090900	99500500	41400	41450	41450	41400	196
633	20231107	090800	91379500	41550	41550	41550	41550	3
634	20231107	090700	91254850	41500	41550	41550	41500	64
635	20231107	090600	88598650	41500	41400	41500	41400	446
636	20231107	090500	70116000	41450	41450	41450	41450	0
637	20231107	090400	70116000	41450	41450	41450	41450	0
638	20231107	090300	70116000	41450	41300	41450	41300	46
639	20231107	090200	68215200	41300	41350	41350	41300	121
640	20231107	090100	63212950	41350	41600	41600	41350	1356
641	20231107	090000	6905150	41600	41600	41600	41600	157