KissMeData/344820/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	211000	496184300	41150	41150	41150	41150	569
3	20231106	210900	496184300	41150	41150	41150	41150	0
4	20231106	210800	496184300	41150	41150	41150	41150	0
5	20231106	210700	496184300	41150	41150	41150	41150	0
6	20231106	210600	496184300	41150	41150	41150	41150	0
7	20231106	210500	496184300	41150	41150	41150	41150	0
8	20231106	210400	496184300	41150	41150	41150	41150	0
9	20231106	210300	496184300	41150	41150	41150	41150	0
10	20231106	210200	496184300	41150	41150	41150	41150	0
11	20231106	210100	496184300	41150	41150	41150	41150	0
12	20231106	210000	496184300	41150	41150	41150	41150	0
13	20231106	205900	496184300	41150	41150	41150	41150	0
14	20231106	205800	496184300	41150	41150	41150	41150	0
15	20231106	205700	496184300	41150	41150	41150	41150	0
16	20231106	205600	496184300	41150	41150	41150	41150	0
17	20231106	205500	496184300	41150	41150	41150	41150	0
18	20231106	205400	496184300	41150	41150	41150	41150	0
19	20231106	205300	496184300	41150	41150	41150	41150	0
20	20231106	205200	496184300	41150	41150	41150	41150	0
21	20231106	205100	496184300	41150	41150	41150	41150	0
22	20231106	205000	496184300	41150	41150	41150	41150	0
23	20231106	204900	496184300	41150	41150	41150	41150	0
24	20231106	204800	496184300	41150	41150	41150	41150	0
25	20231106	204700	496184300	41150	41150	41150	41150	0
26	20231106	204600	496184300	41150	41150	41150	41150	0
27	20231106	204500	496184300	41150	41150	41150	41150	0
28	20231106	204400	496184300	41150	41150	41150	41150	0
29	20231106	204300	496184300	41150	41150	41150	41150	0
30	20231106	204200	496184300	41150	41150	41150	41150	0
31	20231106	204100	496184300	41150	41150	41150	41150	0
32	20231106	204000	496184300	41150	41150	41150	41150	569
33	20231106	203900	496184300	41150	41150	41150	41150	0
34	20231106	203800	496184300	41150	41150	41150	41150	0
35	20231106	203700	496184300	41150	41150	41150	41150	0
36	20231106	203600	496184300	41150	41150	41150	41150	0
37	20231106	203500	496184300	41150	41150	41150	41150	0
38	20231106	203400	496184300	41150	41150	41150	41150	0
39	20231106	203300	496184300	41150	41150	41150	41150	0
40	20231106	203200	496184300	41150	41150	41150	41150	0
41	20231106	203100	496184300	41150	41150	41150	41150	0
42	20231106	203000	496184300	41150	41150	41150	41150	0
43	20231106	202900	496184300	41150	41150	41150	41150	0
44	20231106	202800	496184300	41150	41150	41150	41150	0
45	20231106	202700	496184300	41150	41150	41150	41150	0
46	20231106	202600	496184300	41150	41150	41150	41150	0
47	20231106	202500	496184300	41150	41150	41150	41150	0
48	20231106	202400	496184300	41150	41150	41150	41150	0
49	20231106	202300	496184300	41150	41150	41150	41150	0
50	20231106	202200	496184300	41150	41150	41150	41150	0
51	20231106	202100	496184300	41150	41150	41150	41150	0
52	20231106	202000	496184300	41150	41150	41150	41150	0
53	20231106	201900	496184300	41150	41150	41150	41150	0
54	20231106	201800	496184300	41150	41150	41150	41150	0
55	20231106	201700	496184300	41150	41150	41150	41150	0
56	20231106	201600	496184300	41150	41150	41150	41150	0
57	20231106	201500	496184300	41150	41150	41150	41150	0
58	20231106	201400	496184300	41150	41150	41150	41150	0
59	20231106	201300	496184300	41150	41150	41150	41150	0
60	20231106	201200	496184300	41150	41150	41150	41150	0
61	20231106	201100	496184300	41150	41150	41150	41150	0
62	20231106	201000	496184300	41150	41150	41150	41150	569
63	20231106	200900	496184300	41150	41150	41150	41150	0
64	20231106	200800	496184300	41150	41150	41150	41150	0
65	20231106	200700	496184300	41150	41150	41150	41150	0
66	20231106	200600	496184300	41150	41150	41150	41150	0
67	20231106	200500	496184300	41150	41150	41150	41150	0
68	20231106	200400	496184300	41150	41150	41150	41150	0
69	20231106	200300	496184300	41150	41150	41150	41150	0
70	20231106	200200	496184300	41150	41150	41150	41150	0
71	20231106	200100	496184300	41150	41150	41150	41150	0
72	20231106	200000	496184300	41150	41150	41150	41150	0
73	20231106	195900	496184300	41150	41150	41150	41150	0
74	20231106	195800	496184300	41150	41150	41150	41150	0
75	20231106	195700	496184300	41150	41150	41150	41150	0
76	20231106	195600	496184300	41150	41150	41150	41150	0
77	20231106	195500	496184300	41150	41150	41150	41150	0
78	20231106	195400	496184300	41150	41150	41150	41150	0
79	20231106	195300	496184300	41150	41150	41150	41150	0
80	20231106	195200	496184300	41150	41150	41150	41150	0
81	20231106	195100	496184300	41150	41150	41150	41150	0
82	20231106	195000	496184300	41150	41150	41150	41150	0
83	20231106	194900	496184300	41150	41150	41150	41150	0
84	20231106	194800	496184300	41150	41150	41150	41150	0
85	20231106	194700	496184300	41150	41150	41150	41150	0
86	20231106	194600	496184300	41150	41150	41150	41150	0
87	20231106	194500	496184300	41150	41150	41150	41150	0
88	20231106	194400	496184300	41150	41150	41150	41150	0
89	20231106	194300	496184300	41150	41150	41150	41150	0
90	20231106	194200	496184300	41150	41150	41150	41150	0
91	20231106	194100	496184300	41150	41150	41150	41150	0
92	20231106	194000	496184300	41150	41150	41150	41150	569
93	20231106	193900	496184300	41150	41150	41150	41150	0
94	20231106	193800	496184300	41150	41150	41150	41150	0
95	20231106	193700	496184300	41150	41150	41150	41150	0
96	20231106	193600	496184300	41150	41150	41150	41150	0
97	20231106	193500	496184300	41150	41150	41150	41150	0
98	20231106	193400	496184300	41150	41150	41150	41150	0
99	20231106	193300	496184300	41150	41150	41150	41150	0
100	20231106	193200	496184300	41150	41150	41150	41150	0
101	20231106	193100	496184300	41150	41150	41150	41150	0
102	20231106	193000	496184300	41150	41150	41150	41150	0
103	20231106	192900	496184300	41150	41150	41150	41150	0
104	20231106	192800	496184300	41150	41150	41150	41150	0
105	20231106	192700	496184300	41150	41150	41150	41150	0
106	20231106	192600	496184300	41150	41150	41150	41150	0
107	20231106	192500	496184300	41150	41150	41150	41150	0
108	20231106	192400	496184300	41150	41150	41150	41150	0
109	20231106	192300	496184300	41150	41150	41150	41150	0
110	20231106	192200	496184300	41150	41150	41150	41150	0
111	20231106	192100	496184300	41150	41150	41150	41150	0
112	20231106	192000	496184300	41150	41150	41150	41150	0
113	20231106	191900	496184300	41150	41150	41150	41150	0
114	20231106	191800	496184300	41150	41150	41150	41150	0
115	20231106	191700	496184300	41150	41150	41150	41150	0
116	20231106	191600	496184300	41150	41150	41150	41150	0
117	20231106	191500	496184300	41150	41150	41150	41150	0
118	20231106	191400	496184300	41150	41150	41150	41150	0
119	20231106	191300	496184300	41150	41150	41150	41150	0
120	20231106	191200	496184300	41150	41150	41150	41150	0
121	20231106	191100	496184300	41150	41150	41150	41150	0
122	20231106	191000	496184300	41150	41150	41150	41150	569
123	20231106	190900	496184300	41150	41150	41150	41150	0
124	20231106	190800	496184300	41150	41150	41150	41150	0
125	20231106	190700	496184300	41150	41150	41150	41150	0
126	20231106	190600	496184300	41150	41150	41150	41150	0
127	20231106	190500	496184300	41150	41150	41150	41150	0
128	20231106	190400	496184300	41150	41150	41150	41150	0
129	20231106	190300	496184300	41150	41150	41150	41150	0
130	20231106	190200	496184300	41150	41150	41150	41150	0
131	20231106	190100	496184300	41150	41150	41150	41150	0
132	20231106	190000	496184300	41150	41150	41150	41150	0
133	20231106	185900	496184300	41150	41150	41150	41150	0
134	20231106	185800	496184300	41150	41150	41150	41150	0
135	20231106	185700	496184300	41150	41150	41150	41150	0
136	20231106	185600	496184300	41150	41150	41150	41150	0
137	20231106	185500	496184300	41150	41150	41150	41150	0
138	20231106	185400	496184300	41150	41150	41150	41150	0
139	20231106	185300	496184300	41150	41150	41150	41150	0
140	20231106	185200	496184300	41150	41150	41150	41150	0
141	20231106	185100	496184300	41150	41150	41150	41150	0
142	20231106	185000	496184300	41150	41150	41150	41150	0
143	20231106	184900	496184300	41150	41150	41150	41150	0
144	20231106	184800	496184300	41150	41150	41150	41150	0
145	20231106	184700	496184300	41150	41150	41150	41150	0
146	20231106	184600	496184300	41150	41150	41150	41150	0
147	20231106	184500	496184300	41150	41150	41150	41150	0
148	20231106	184400	496184300	41150	41150	41150	41150	0
149	20231106	184300	496184300	41150	41150	41150	41150	0
150	20231106	184200	496184300	41150	41150	41150	41150	0
151	20231106	184100	496184300	41150	41150	41150	41150	0
152	20231106	184000	496184300	41150	41150	41150	41150	569
153	20231106	183900	496184300	41150	41150	41150	41150	0
154	20231106	183800	496184300	41150	41150	41150	41150	0
155	20231106	183700	496184300	41150	41150	41150	41150	0
156	20231106	183600	496184300	41150	41150	41150	41150	0
157	20231106	183500	496184300	41150	41150	41150	41150	0
158	20231106	183400	496184300	41150	41150	41150	41150	0
159	20231106	183300	496184300	41150	41150	41150	41150	0
160	20231106	183200	496184300	41150	41150	41150	41150	0
161	20231106	183100	496184300	41150	41150	41150	41150	0
162	20231106	183000	496184300	41150	41150	41150	41150	0
163	20231106	182900	496184300	41150	41150	41150	41150	0
164	20231106	182800	496184300	41150	41150	41150	41150	0
165	20231106	182700	496184300	41150	41150	41150	41150	0
166	20231106	182600	496184300	41150	41150	41150	41150	0
167	20231106	182500	496184300	41150	41150	41150	41150	0
168	20231106	182400	496184300	41150	41150	41150	41150	0
169	20231106	182300	496184300	41150	41150	41150	41150	0
170	20231106	182200	496184300	41150	41150	41150	41150	0
171	20231106	182100	496184300	41150	41150	41150	41150	0
172	20231106	182000	496184300	41150	41150	41150	41150	0
173	20231106	181900	496184300	41150	41150	41150	41150	0
174	20231106	181800	496184300	41150	41150	41150	41150	0
175	20231106	181700	496184300	41150	41150	41150	41150	0
176	20231106	181600	496184300	41150	41150	41150	41150	0
177	20231106	181500	496184300	41150	41150	41150	41150	0
178	20231106	181400	496184300	41150	41150	41150	41150	0
179	20231106	181300	496184300	41150	41150	41150	41150	0
180	20231106	181200	496184300	41150	41150	41150	41150	0
181	20231106	181100	496184300	41150	41150	41150	41150	0
182	20231106	181000	496184300	41150	41150	41150	41150	569
183	20231106	180900	496184300	41150	41150	41150	41150	0
184	20231106	180800	496184300	41150	41150	41150	41150	0
185	20231106	180700	496184300	41150	41150	41150	41150	0
186	20231106	180600	496184300	41150	41150	41150	41150	0
187	20231106	180500	496184300	41150	41150	41150	41150	0
188	20231106	180400	496184300	41150	41150	41150	41150	0
189	20231106	180300	496184300	41150	41150	41150	41150	0
190	20231106	180200	496184300	41150	41150	41150	41150	0
191	20231106	180100	496184300	41150	41150	41150	41150	0
192	20231106	180000	496184300	41150	41150	41150	41150	0
193	20231106	175900	496184300	41150	41150	41150	41150	0
194	20231106	175800	496184300	41150	41150	41150	41150	0
195	20231106	175700	496184300	41150	41150	41150	41150	0
196	20231106	175600	496184300	41150	41150	41150	41150	0
197	20231106	175500	496184300	41150	41150	41150	41150	0
198	20231106	175400	496184300	41150	41150	41150	41150	0
199	20231106	175300	496184300	41150	41150	41150	41150	0
200	20231106	175200	496184300	41150	41150	41150	41150	0
201	20231106	175100	496184300	41150	41150	41150	41150	0
202	20231106	175000	496184300	41150	41150	41150	41150	0
203	20231106	174900	496184300	41150	41150	41150	41150	0
204	20231106	174800	496184300	41150	41150	41150	41150	0
205	20231106	174700	496184300	41150	41150	41150	41150	0
206	20231106	174600	496184300	41150	41150	41150	41150	0
207	20231106	174500	496184300	41150	41150	41150	41150	0
208	20231106	174400	496184300	41150	41150	41150	41150	0
209	20231106	174300	496184300	41150	41150	41150	41150	0
210	20231106	174200	496184300	41150	41150	41150	41150	0
211	20231106	174100	496184300	41150	41150	41150	41150	0
212	20231106	174000	496184300	41150	41150	41150	41150	569
213	20231106	173900	496184300	41150	41150	41150	41150	0
214	20231106	173800	496184300	41150	41150	41150	41150	0
215	20231106	173700	496184300	41150	41150	41150	41150	0
216	20231106	173600	496184300	41150	41150	41150	41150	0
217	20231106	173500	496184300	41150	41150	41150	41150	0
218	20231106	173400	496184300	41150	41150	41150	41150	0
219	20231106	173300	496184300	41150	41150	41150	41150	0
220	20231106	173200	496184300	41150	41150	41150	41150	0
221	20231106	173100	496184300	41150	41150	41150	41150	0
222	20231106	173000	496184300	41150	41150	41150	41150	0
223	20231106	172900	496184300	41150	41150	41150	41150	0
224	20231106	172800	496184300	41150	41150	41150	41150	0
225	20231106	172700	496184300	41150	41150	41150	41150	0
226	20231106	172600	496184300	41150	41150	41150	41150	0
227	20231106	172500	496184300	41150	41150	41150	41150	0
228	20231106	172400	496184300	41150	41150	41150	41150	0
229	20231106	172300	496184300	41150	41150	41150	41150	0
230	20231106	172200	496184300	41150	41150	41150	41150	0
231	20231106	172100	496184300	41150	41150	41150	41150	0
232	20231106	172000	496184300	41150	41150	41150	41150	0
233	20231106	171900	496184300	41150	41150	41150	41150	0
234	20231106	171800	496184300	41150	41150	41150	41150	0
235	20231106	171700	496184300	41150	41150	41150	41150	0
236	20231106	171600	496184300	41150	41150	41150	41150	0
237	20231106	171500	496184300	41150	41150	41150	41150	0
238	20231106	171400	496184300	41150	41150	41150	41150	0
239	20231106	171300	496184300	41150	41150	41150	41150	0
240	20231106	171200	496184300	41150	41150	41150	41150	0
241	20231106	171100	496184300	41150	41150	41150	41150	0
242	20231106	171000	496184300	41150	41150	41150	41150	569
243	20231106	170900	496184300	41150	41150	41150	41150	0
244	20231106	170800	496184300	41150	41150	41150	41150	0
245	20231106	170700	496184300	41150	41150	41150	41150	0
246	20231106	170600	496184300	41150	41150	41150	41150	0
247	20231106	170500	496184300	41150	41150	41150	41150	0
248	20231106	170400	496184300	41150	41150	41150	41150	0
249	20231106	170300	496184300	41150	41150	41150	41150	0
250	20231106	170200	496184300	41150	41150	41150	41150	0
251	20231106	170100	496184300	41150	41150	41150	41150	0
252	20231106	170000	496184300	41150	41150	41150	41150	0
253	20231106	165900	496184300	41150	41150	41150	41150	0
254	20231106	165800	496184300	41150	41150	41150	41150	0
255	20231106	165700	496184300	41150	41150	41150	41150	0
256	20231106	165600	496184300	41150	41150	41150	41150	0
257	20231106	165500	496184300	41150	41150	41150	41150	0
258	20231106	165400	496184300	41150	41150	41150	41150	0
259	20231106	165300	496184300	41150	41150	41150	41150	0
260	20231106	165200	496184300	41150	41150	41150	41150	0
261	20231106	165100	496184300	41150	41150	41150	41150	0
262	20231106	165000	496184300	41150	41150	41150	41150	0
263	20231106	164900	496184300	41150	41150	41150	41150	0
264	20231106	164800	496184300	41150	41150	41150	41150	0
265	20231106	164700	496184300	41150	41150	41150	41150	0
266	20231106	164600	496184300	41150	41150	41150	41150	0
267	20231106	164500	496184300	41150	41150	41150	41150	0
268	20231106	164400	496184300	41150	41150	41150	41150	0
269	20231106	164300	496184300	41150	41150	41150	41150	0
270	20231106	164200	496184300	41150	41150	41150	41150	0
271	20231106	164100	496184300	41150	41150	41150	41150	0
272	20231106	164000	496184300	41150	41150	41150	41150	569
273	20231106	163900	496184300	41150	41150	41150	41150	0
274	20231106	163800	496184300	41150	41150	41150	41150	0
275	20231106	163700	496184300	41150	41150	41150	41150	0
276	20231106	163600	496184300	41150	41150	41150	41150	0
277	20231106	163500	496184300	41150	41150	41150	41150	0
278	20231106	163400	496184300	41150	41150	41150	41150	0
279	20231106	163300	496184300	41150	41150	41150	41150	0
280	20231106	163200	496184300	41150	41150	41150	41150	0
281	20231106	163100	496184300	41150	41150	41150	41150	0
282	20231106	163000	496184300	41150	41150	41150	41150	0
283	20231106	162900	496184300	41150	41150	41150	41150	0
284	20231106	162800	496184300	41150	41150	41150	41150	0
285	20231106	162700	496184300	41150	41150	41150	41150	0
286	20231106	162600	496184300	41150	41150	41150	41150	0
287	20231106	162500	496184300	41150	41150	41150	41150	0
288	20231106	162400	496184300	41150	41150	41150	41150	0
289	20231106	162300	496184300	41150	41150	41150	41150	0
290	20231106	162200	496184300	41150	41150	41150	41150	0
291	20231106	162100	496184300	41150	41150	41150	41150	0
292	20231106	162000	496184300	41150	41150	41150	41150	0
293	20231106	161900	496184300	41150	41150	41150	41150	0
294	20231106	161800	496184300	41150	41150	41150	41150	0
295	20231106	161700	496184300	41150	41150	41150	41150	0
296	20231106	161600	496184300	41150	41150	41150	41150	0
297	20231106	161500	496184300	41150	41150	41150	41150	0
298	20231106	161400	496184300	41150	41150	41150	41150	0
299	20231106	161300	496184300	41150	41150	41150	41150	0
300	20231106	161200	496184300	41150	41150	41150	41150	0
301	20231106	161100	496184300	41150	41150	41150	41150	0
302	20231106	161000	496184300	41150	41150	41150	41150	569
303	20231106	160900	496184300	41150	41150	41150	41150	0
304	20231106	160800	496184300	41150	41150	41150	41150	0
305	20231106	160700	496184300	41150	41150	41150	41150	0
306	20231106	160600	496184300	41150	41150	41150	41150	0
307	20231106	160500	496184300	41150	41150	41150	41150	0
308	20231106	160400	496184300	41150	41150	41150	41150	0
309	20231106	160300	496184300	41150	41150	41150	41150	0
310	20231106	160200	496184300	41150	41150	41150	41150	0
311	20231106	160100	496184300	41150	41150	41150	41150	0
312	20231106	160000	496184300	41150	41150	41150	41150	0
313	20231106	155900	496184300	41150	41150	41150	41150	0
314	20231106	155800	496184300	41150	41150	41150	41150	0
315	20231106	155700	496184300	41150	41150	41150	41150	0
316	20231106	155600	496184300	41150	41150	41150	41150	0
317	20231106	155500	496184300	41150	41150	41150	41150	0
318	20231106	155400	496184300	41150	41150	41150	41150	0
319	20231106	155300	496184300	41150	41150	41150	41150	0
320	20231106	155200	496184300	41150	41150	41150	41150	0
321	20231106	155100	496184300	41150	41150	41150	41150	0
322	20231106	155000	496184300	41150	41150	41150	41150	0
323	20231106	154900	496184300	41150	41150	41150	41150	0
324	20231106	154800	496184300	41150	41150	41150	41150	0
325	20231106	154700	496184300	41150	41150	41150	41150	0
326	20231106	154600	496184300	41150	41150	41150	41150	0
327	20231106	154500	496184300	41150	41150	41150	41150	0
328	20231106	154400	496184300	41150	41150	41150	41150	0
329	20231106	154300	496184300	41150	41150	41150	41150	0
330	20231106	154200	496184300	41150	41150	41150	41150	0
331	20231106	154100	496184300	41150	41150	41150	41150	0
332	20231106	154000	496184300	41150	41150	41150	41150	569
333	20231106	153900	496184300	41150	41150	41150	41150	0
334	20231106	153800	496184300	41150	41150	41150	41150	0
335	20231106	153700	496184300	41150	41150	41150	41150	0
336	20231106	153600	496184300	41150	41150	41150	41150	0
337	20231106	153500	496184300	41150	41150	41150	41150	0
338	20231106	153400	496184300	41150	41150	41150	41150	0
339	20231106	153300	496184300	41150	41150	41150	41150	0
340	20231106	153200	496184300	41150	41150	41150	41150	0
341	20231106	153100	496184300	41150	41150	41150	41150	0
342	20231106	153000	496184300	41150	41150	41150	41150	569
343	20231106	152900	472769950	41150	41150	41150	41150	0
344	20231106	152800	472769950	41150	41150	41150	41150	0
345	20231106	152700	472769950	41150	41150	41150	41150	0
346	20231106	152600	472769950	41150	41150	41150	41150	0
347	20231106	152500	472769950	41150	41150	41150	41150	0
348	20231106	152400	472769950	41150	41150	41150	41150	0
349	20231106	152300	472769950	41150	41150	41150	41150	0
350	20231106	152200	472769950	41150	41150	41150	41150	0
351	20231106	152100	472769950	41150	41150	41150	41150	0
352	20231106	152000	472769950	41150	41150	41150	41150	0
353	20231106	151900	472769950	41150	41050	41150	41050	251
354	20231106	151800	462452400	41050	41050	41050	41050	4
355	20231106	151700	462288200	41050	41050	41050	41050	3
356	20231106	151600	462165050	41100	41100	41100	41050	29
357	20231106	151500	460973350	41100	41050	41100	41050	22
358	20231106	151400	460069350	41050	41050	41100	41050	20
359	20231106	151300	459247700	41050	41050	41100	41050	9
360	20231106	151200	458878150	41050	41050	41100	41050	7
361	20231106	151100	458590700	41100	41050	41100	41050	9
362	20231106	151000	458221100	41050	41050	41100	41050	29
363	20231106	150900	457029650	41050	41100	41100	41050	9
364	20231106	150800	456660050	41050	41050	41050	41050	5
365	20231106	150700	456454800	41100	41050	41100	41050	7
366	20231106	150600	456167300	41100	41050	41100	41050	119
367	20231106	150500	451281600	41050	41050	41100	41050	166
368	20231106	150400	444467150	41050	41100	41100	41050	20
369	20231106	150300	443646100	41100	41050	41100	41050	19
370	20231106	150200	442865300	41050	41050	41100	41050	10
371	20231106	150100	442454700	41050	41050	41100	41050	19
372	20231106	150000	441673950	41050	41100	41100	41050	5
373	20231106	145900	441468600	41100	41050	41100	41050	7
374	20231106	145800	441181100	41100	41050	41100	41050	8
375	20231106	145700	440852500	41050	41100	41100	41050	32
376	20231106	145600	439537350	41050	41100	41100	41050	6
377	20231106	145500	439290900	41100	41150	41150	41050	28
378	20231106	145400	438140150	41100	41100	41150	41100	42
379	20231106	145300	436413700	41100	41150	41150	41100	13
380	20231106	145200	435879250	41100	41100	41100	41100	6
381	20231106	145100	435632650	41150	41150	41150	41150	4
382	20231106	145000	435468050	41100	41150	41150	41100	11
383	20231106	144900	435015750	41100	41100	41150	41100	9
384	20231106	144800	434645750	41100	41150	41150	41100	4
385	20231106	144700	434481300	41150	41100	41150	41100	5
386	20231106	144600	434275650	41100	41150	41150	41100	6
387	20231106	144500	434028850	41100	41150	41150	41100	7
388	20231106	144400	433740950	41100	41150	41150	41100	19
389	20231106	144300	432959650	41150	41100	41150	41100	5
390	20231106	144200	432754000	41100	41150	41150	41100	6
391	20231106	144100	432507200	41100	41100	41150	41100	15
392	20231106	144000	431890550	41150	41150	41150	41150	0
393	20231106	143900	431890550	41150	41150	41150	41100	7
394	20231106	143800	431602600	41100	41100	41150	41100	6
395	20231106	143700	431355900	41100	41100	41150	41100	56
396	20231106	143600	429054100	41100	41150	41150	41100	3
397	20231106	143500	428930750	41100	41100	41150	41100	6
398	20231106	143400	428684000	41100	41150	41150	41100	314
399	20231106	143300	415778500	41150	41100	41150	41100	7
400	20231106	143200	415490550	41100	41100	41100	41100	12
401	20231106	143100	414997350	41150	41100	41150	41100	16
402	20231106	143000	414339050	41150	41150	41150	41100	10
403	20231106	142900	413927750	41100	41100	41150	41100	9
404	20231106	142800	413557550	41150	41150	41150	41100	15
405	20231106	142700	412940350	41150	41150	41150	41100	7
406	20231106	142600	412652450	41100	41100	41100	41100	13
407	20231106	142500	412118150	41050	41050	41100	41050	8
408	20231106	142400	411789650	41100	41100	41100	41050	5
409	20231106	142300	411584300	41050	41100	41100	41050	4
410	20231106	142200	411419950	41100	41050	41100	41050	6
411	20231106	142100	411173450	41050	41100	41100	41050	7
412	20231106	142000	410885850	41000	41100	41150	41000	143
413	20231106	141900	405020700	41150	41150	41150	41150	5
414	20231106	141800	404814950	41100	41100	41150	41100	8
415	20231106	141700	404486000	41100	41100	41100	41100	0
416	20231106	141600	404486000	41100	41100	41100	41100	16
417	20231106	141500	403828400	41100	41100	41150	41100	13
418	20231106	141400	403293750	41150	41150	41150	41150	2
419	20231106	141300	403211450	41150	41150	41150	41100	8
420	20231106	141200	402882300	41100	41150	41150	41100	5
421	20231106	141100	402676750	41150	41100	41150	41100	9
422	20231106	141000	402306550	41000	41000	41000	41000	0
423	20231106	140900	402306550	41000	41050	41100	41000	520
424	20231106	140800	380935400	41050	41050	41100	41050	3
425	20231106	140700	380812200	41100	41050	41100	41050	5
426	20231106	140600	380606850	41100	41050	41100	41050	8
427	20231106	140500	380278150	41000	41050	41050	41000	50
428	20231106	140400	378227500	41100	41100	41100	41100	3
429	20231106	140300	378104200	41150	41150	41150	41150	4
430	20231106	140200	377939600	41100	41150	41150	41100	3
431	20231106	140100	377816200	41100	41150	41150	41100	81
432	20231106	140000	374486300	41100	41100	41150	41100	4
433	20231106	135900	374321800	41150	41150	41150	41100	60
434	20231106	135800	371855650	41150	41100	41150	41100	6
435	20231106	135700	371608900	41100	41150	41150	41100	8
436	20231106	135600	371279750	41100	41100	41100	41100	39
437	20231106	135500	369676850	41100	41100	41100	41050	229
438	20231106	135400	360265050	41100	41050	41100	41050	46
439	20231106	135300	358374500	41100	41050	41100	41050	16
440	20231106	135200	357717150	41050	41050	41050	41050	1
441	20231106	135100	357676100	41100	41100	41100	41000	354
442	20231106	135000	343160300	41050	41050	41100	41050	29
443	20231106	134900	341969100	41050	41050	41050	41000	32
444	20231106	134800	340655600	41050	41050	41050	41050	3
445	20231106	134700	340532450	41050	41000	41050	41000	4
446	20231106	134600	340368300	41000	41050	41050	41000	5
447	20231106	134500	340163150	41050	41050	41050	41050	6
448	20231106	134400	339916850	41050	41050	41050	41050	12
449	20231106	134300	339424250	41000	41050	41050	41000	5
450	20231106	134200	339219150	41050	41050	41050	41050	3
451	20231106	134100	339096000	41000	41050	41050	41000	137
452	20231106	134000	333476700	41100	41050	41100	41050	3
453	20231106	133900	333353500	41100	41100	41100	41100	2
454	20231106	133800	333271300	41100	41100	41100	41050	220
455	20231106	133700	324240200	41050	41100	41100	41050	2
456	20231106	133600	324158050	41050	41100	41100	41050	19
457	20231106	133500	323377350	41050	41050	41050	41050	0
458	20231106	133400	323377350	41050	41050	41050	41050	1
459	20231106	133300	323336300	41050	41100	41100	41050	18
460	20231106	133200	322596700	41050	41050	41050	41050	0
461	20231106	133100	322596700	41050	41050	41050	41050	1
462	20231106	133000	322555650	41100	41050	41100	41050	10
463	20231106	132900	322144900	41100	41100	41100	41100	1
464	20231106	132800	322103800	41100	41100	41100	41100	0
465	20231106	132700	322103800	41100	41100	41100	41100	16
466	20231106	132600	321446200	41050	41100	41100	41050	3
467	20231106	132500	321323000	41100	41100	41100	41100	0
468	20231106	132400	321323000	41100	41100	41100	41100	2
469	20231106	132300	321240800	41100	41050	41100	41050	14
470	20231106	132200	320665450	41100	41100	41100	41100	2
471	20231106	132100	320583250	41100	41100	41100	41100	1
472	20231106	132000	320542150	41050	41050	41050	41050	0
473	20231106	131900	320542150	41050	41100	41100	41050	14
474	20231106	131800	319966800	41100	41100	41100	41100	3
475	20231106	131700	319843500	41050	41050	41050	41050	4
476	20231106	131600	319679300	41050	41050	41050	41050	1
477	20231106	131500	319638250	41100	41100	41100	41100	16
478	20231106	131400	318980650	41100	41100	41100	41100	2
479	20231106	131300	318898450	41100	41100	41100	41100	1
480	20231106	131200	318857350	41100	41050	41100	41050	3
481	20231106	131100	318734100	41100	41100	41100	41100	10
482	20231106	131000	318323100	41100	41100	41100	41100	7
483	20231106	130900	318035400	41100	41100	41100	41100	16
484	20231106	130800	317377800	41150	41150	41150	41150	0
485	20231106	130700	317377800	41150	41100	41150	41100	14
486	20231106	130600	316801750	41050	41100	41100	41050	150
487	20231106	130500	310640950	41100	41150	41150	41100	3
488	20231106	130400	310517550	41150	41150	41150	41150	0
489	20231106	130300	310517550	41150	41200	41200	41150	16
490	20231106	130200	309859050	41150	41150	41150	41150	42
491	20231106	130100	308130750	41200	41150	41200	41150	93
492	20231106	130000	304303150	41150	41150	41150	41150	3
493	20231106	125900	304179700	41100	41100	41100	41100	0
494	20231106	125800	304179700	41100	41100	41100	41100	1
495	20231106	125700	304138600	41150	41150	41150	41150	17
496	20231106	125600	303439050	41200	41200	41200	41200	0
497	20231106	125500	303439050	41200	41150	41200	41150	102
498	20231106	125400	299241650	41150	41150	41150	41150	16
499	20231106	125300	298583250	41150	41150	41150	41150	0
500	20231106	125200	298583250	41150	41150	41150	41150	1
501	20231106	125100	298542100	41100	41100	41150	41100	4
502	20231106	125000	298377600	41150	41150	41150	41150	13
503	20231106	124900	297842650	41150	41150	41150	41150	0
504	20231106	124800	297842650	41150	41100	41150	41100	3
505	20231106	124700	297719250	41150	41150	41150	41150	73
506	20231106	124600	294715300	41150	41150	41150	41150	0
507	20231106	124500	294715300	41150	41150	41150	41100	14
508	20231106	124400	294139250	41100	41100	41100	41100	1
509	20231106	124300	294098150	41150	41150	41150	41150	1
510	20231106	124200	294057000	41150	41150	41150	41150	3
511	20231106	124100	293933550	41150	41100	41150	41100	11
512	20231106	124000	293480950	41150	41150	41150	41150	3
513	20231106	123900	293357500	41150	41150	41150	41150	15
514	20231106	123800	292740250	41100	41100	41100	41100	1
515	20231106	123700	292699150	41150	41150	41150	41150	5
516	20231106	123600	292493400	41150	41150	41150	41150	2
517	20231106	123500	292411100	41100	41150	41150	41100	13
518	20231106	123400	291876200	41150	41150	41150	41100	52
519	20231106	123300	289736450	41150	41100	41150	41100	7
520	20231106	123200	289448700	41050	41050	41050	41050	0
521	20231106	123100	289448700	41050	41100	41100	41050	3
522	20231106	123000	289325450	41100	41100	41100	41100	11
523	20231106	122900	288873350	41050	41050	41050	41050	0
524	20231106	122800	288873350	41050	41100	41100	41050	7
525	20231106	122700	288585900	41050	41050	41050	41050	1
526	20231106	122600	288544850	41100	41100	41100	41100	0
527	20231106	122500	288544850	41100	41100	41100	41100	2
528	20231106	122400	288462650	41050	41050	41050	41050	1
529	20231106	122300	288421600	41100	41100	41100	41100	0
530	20231106	122200	288421600	41100	41100	41100	41100	2
531	20231106	122100	288339400	41100	41150	41150	41100	24
532	20231106	122000	287352950	41100	41100	41100	41100	1
533	20231106	121900	287311850	41150	41150	41150	41150	1
534	20231106	121800	287270700	41100	41100	41100	41100	0
535	20231106	121700	287270700	41100	41100	41100	41100	1
536	20231106	121600	287229600	41150	41150	41150	41150	2
537	20231106	121500	287147300	41100	41100	41100	41100	30
538	20231106	121400	285914300	41150	41100	41150	41100	15
539	20231106	121300	285297200	41100	41150	41150	41100	3
540	20231106	121200	285173800	41150	41150	41150	41150	1
541	20231106	121100	285132650	41100	41100	41100	41100	0
542	20231106	121000	285132650	41100	41150	41150	41100	7
543	20231106	120900	284844750	41150	41150	41150	41150	0
544	20231106	120800	284844750	41150	41150	41150	41150	12
545	20231106	120700	284350950	41150	41150	41150	41150	1
546	20231106	120600	284309800	41100	41150	41150	41100	3
547	20231106	120500	284186400	41150	41150	41150	41150	0
548	20231106	120400	284186400	41150	41150	41150	41150	14
549	20231106	120300	283610300	41150	41100	41150	41100	2
550	20231106	120200	283528050	41150	41150	41150	41150	0
551	20231106	120100	283528050	41150	41150	41150	41150	2
552	20231106	120000	283445750	41100	41100	41100	41100	10
553	20231106	115900	283034750	41100	41100	41100	41100	1
554	20231106	115800	282993650	41150	41150	41150	41150	2
555	20231106	115700	282911350	41150	41150	41150	41150	1
556	20231106	115600	282870200	41100	41150	41150	41100	201
557	20231106	115500	274599100	41150	41150	41150	41150	2
558	20231106	115400	274516800	41150	41150	41150	41150	1
559	20231106	115300	274475650	41100	41100	41100	41100	80
560	20231106	115200	271187650	41050	41100	41100	41050	22
561	20231106	115100	270283500	41100	41100	41100	41100	0
562	20231106	115000	270283500	41100	41100	41100	41100	301
563	20231106	114900	257912400	41050	41100	41100	41050	7
564	20231106	114800	257624950	41050	41050	41050	41050	4
565	20231106	114700	257460750	41100	41100	41100	41100	0
566	20231106	114600	257460750	41100	41100	41100	41050	15
567	20231106	114500	256844850	41050	41050	41050	41050	1
568	20231106	114400	256803800	41050	41050	41050	41050	300
569	20231106	114300	244488800	41050	41050	41050	41050	1
570	20231106	114200	244447750	41000	41000	41000	41000	1
571	20231106	114100	244406750	41000	41000	41000	41000	50
572	20231106	114000	242356750	41050	41050	41050	41050	2
573	20231106	113900	242274650	41000	41000	41000	41000	1
574	20231106	113800	242233650	41050	41050	41050	41050	1
575	20231106	113700	242192600	41050	41050	41050	41050	3
576	20231106	113600	242069450	41050	41000	41050	41000	692
577	20231106	113500	213697200	40950	41000	41000	40950	2
578	20231106	113400	213615250	41000	40950	41000	40950	10
579	20231106	113300	213205550	40950	40950	40950	40950	29
580	20231106	113200	212018000	40950	40950	40950	40950	6
581	20231106	113100	211772300	41000	41000	41000	41000	14
582	20231106	113000	211198300	41000	41000	41000	41000	0
583	20231106	112900	211198300	41000	41000	41000	41000	0
584	20231106	112800	211198300	41000	41000	41000	40950	11
585	20231106	112700	210747700	40950	40950	40950	40950	159
586	20231106	112600	204236650	41000	41000	41000	41000	21
587	20231106	112500	203375650	41000	41000	41000	40950	17
588	20231106	112400	202678800	40950	40950	40950	40950	3
589	20231106	112300	202555950	40950	40950	40950	40950	4
590	20231106	112200	202392150	41000	41000	41000	41000	2
591	20231106	112100	202310150	40950	41000	41000	40950	13
592	20231106	112000	201777300	41000	41000	41000	41000	1
593	20231106	111900	201736300	40950	41000	41000	40950	2
594	20231106	111800	201654350	40950	41000	41000	40950	13
595	20231106	111700	201121500	41000	41000	41000	41000	10
596	20231106	111600	200711500	40950	40950	41000	40950	82
597	20231106	111500	197353250	40950	40950	40950	40950	0
598	20231106	111400	197353250	40950	40950	40950	40950	0
599	20231106	111300	197353250	40950	40950	40950	40950	0
600	20231106	111200	197353250	40950	41000	41000	40950	8
601	20231106	111100	197025600	41000	40950	41000	40950	2
602	20231106	111000	196943650	41000	41000	41000	41000	0
603	20231106	110900	196943650	41000	41000	41000	41000	0
604	20231106	110800	196943650	41000	41100	41100	41000	424
605	20231106	110700	179546800	41050	41050	41050	41050	0
606	20231106	110600	179546800	41050	41050	41050	41050	0
607	20231106	110500	179546800	41050	41050	41050	41050	1
608	20231106	110400	179505750	41050	41050	41050	41050	6
609	20231106	110300	179259450	41050	41050	41050	41050	0
610	20231106	110200	179259450	41050	41100	41100	41050	51
611	20231106	110100	177165850	41050	41050	41050	41050	20
612	20231106	110000	176344850	41150	41150	41150	41150	0
613	20231106	105900	176344850	41150	41150	41150	41150	0
614	20231106	105800	176344850	41150	41100	41150	41100	3
615	20231106	105700	176221500	41100	41100	41100	41100	0
616	20231106	105600	176221500	41100	41100	41100	41100	308
617	20231106	105500	163562700	41100	41100	41100	41100	1
618	20231106	105400	163521600	41150	41150	41150	41150	0
619	20231106	105300	163521600	41150	41150	41150	41150	3
620	20231106	105200	163398150	41100	41100	41100	41100	0
621	20231106	105100	163398150	41100	41100	41100	41100	3
622	20231106	105000	163274850	41150	41200	41200	41150	88
623	20231106	104900	159653000	41200	41200	41200	41200	13
624	20231106	104800	159117400	41200	41200	41200	41200	0
625	20231106	104700	159117400	41200	41200	41200	41200	0
626	20231106	104600	159117400	41200	41200	41200	41200	0
627	20231106	104500	159117400	41200	41200	41200	41200	1
628	20231106	104400	159076200	41200	41150	41200	41150	85
629	20231106	104300	155574250	41150	41150	41150	41150	6
630	20231106	104200	155327350	41100	41150	41150	41100	26
631	20231106	104100	154258100	41150	41150	41150	41150	11
632	20231106	104000	153805450	41150	41150	41150	41150	0
633	20231106	103900	153805450	41150	41150	41150	41150	0
634	20231106	103800	153805450	41150	41150	41150	41150	0
635	20231106	103700	153805450	41150	41150	41150	41150	0
636	20231106	103600	153805450	41150	41100	41150	41100	84
637	20231106	103500	150349000	41150	41150	41150	41150	0
638	20231106	103400	150349000	41150	41150	41150	41150	0
639	20231106	103300	150349000	41150	41150	41150	41150	1
640	20231106	103200	150307850	41150	41150	41150	41150	0
641	20231106	103100	150307850	41150	41150	41150	41150	19
642	20231106	103000	149526000	41100	41100	41100	41100	0
643	20231106	102900	149526000	41100	41150	41150	41100	400
644	20231106	102800	133069100	41150	41150	41150	41150	5
645	20231106	102700	132863350	41250	41250	41250	41250	1
646	20231106	102600	132822100	41150	41150	41150	41150	0
647	20231106	102500	132822100	41150	41150	41150	41150	139
648	20231106	102400	127102250	41250	41200	41250	41200	18
649	20231106	102300	126360000	41200	41200	41200	41200	222
650	20231106	102200	117213600	41200	41200	41200	41200	50
651	20231106	102100	115153600	41200	41200	41200	41200	1
652	20231106	102000	115112400	41200	41200	41200	41200	53
653	20231106	101900	112928800	41200	41200	41200	41200	64
654	20231106	101800	110292000	41200	41200	41200	41200	1
655	20231106	101700	110250800	41200	41200	41200	41200	52
656	20231106	101600	108108400	41150	41200	41200	41150	13
657	20231106	101500	107572850	41150	41150	41150	41150	12
658	20231106	101400	107079050	41200	41200	41200	41200	0
659	20231106	101300	107079050	41200	41250	41250	41200	62
660	20231106	101200	104524050	41200	41200	41200	41200	190
661	20231106	101100	96696050	41200	41200	41200	41200	12
662	20231106	101000	96201650	41200	41200	41200	41200	50
663	20231106	100900	94141650	41200	41200	41200	41200	39
664	20231106	100800	92534850	41200	41200	41200	41200	1
665	20231106	100700	92493650	41200	41200	41200	41200	1
666	20231106	100600	92452450	41200	41200	41200	41200	100
667	20231106	100500	88332450	41200	41200	41200	41200	2
668	20231106	100400	88250050	41200	41200	41200	41200	13
669	20231106	100300	87714450	41250	41250	41250	41250	32
670	20231106	100200	86394450	41250	41200	41250	41200	32
671	20231106	100100	85075800	41300	41300	41300	41300	1
672	20231106	100000	85034500	41250	41250	41250	41250	19
673	20231106	095900	84250750	41200	41200	41200	41200	9
674	20231106	095800	83879950	41250	41250	41250	41250	1
675	20231106	095700	83838700	41200	41200	41200	41200	1
676	20231106	095600	83797500	41200	41200	41200	41200	0
677	20231106	095500	83797500	41200	41200	41200	41200	0
678	20231106	095400	83797500	41200	41250	41250	41200	3
679	20231106	095300	83673800	41250	41250	41250	41250	0
680	20231106	095200	83673800	41250	41250	41250	41250	1
681	20231106	095100	83632550	41200	41200	41200	41200	0
682	20231106	095000	83632550	41200	41200	41200	41200	0
683	20231106	094900	83632550	41200	41250	41250	41200	236
684	20231106	094800	73907250	41250	41250	41250	41250	3
685	20231106	094700	73783500	41250	41250	41250	41250	1
686	20231106	094600	73742250	41250	41250	41250	41250	15
687	20231106	094500	73123500	41300	41300	41300	41300	0
688	20231106	094400	73123500	41300	41300	41300	41300	14
689	20231106	094300	72545300	41250	41200	41250	41200	9
690	20231106	094200	72174100	41200	41200	41200	41200	0
691	20231106	094100	72174100	41200	41200	41200	41200	1
692	20231106	094000	72132900	41250	41250	41250	41250	74
693	20231106	093900	69080400	41250	41250	41250	41250	0
694	20231106	093800	69080400	41250	41250	41250	41200	31
695	20231106	093700	67802400	41250	41300	41300	41250	2
696	20231106	093600	67719850	41300	41300	41300	41300	24
697	20231106	093500	66728650	41350	41350	41450	41300	68
698	20231106	093400	63914650	41350	41350	41350	41350	1
699	20231106	093300	63873300	41350	41350	41350	41350	0
700	20231106	093200	63873300	41350	41300	41350	41300	138
701	20231106	093100	58170800	41250	41250	41250	41250	0
702	20231106	093000	58170800	41250	41250	41250	41250	47
703	20231106	092900	56232050	41250	41200	41250	41200	16
704	20231106	092800	55572800	41200	41200	41200	41200	20
705	20231106	092700	54748800	41250	41250	41250	41250	2
706	20231106	092600	54666300	41200	41200	41200	41200	5
707	20231106	092500	54460300	41250	41200	41250	41200	71
708	20231106	092400	51533550	41200	41200	41200	41200	50
709	20231106	092300	49473550	41200	41200	41200	41200	0
710	20231106	092200	49473550	41200	41200	41200	41200	101
711	20231106	092100	45312350	41200	41200	41200	41200	69
712	20231106	092000	42469550	41150	41150	41150	41150	118
713	20231106	091900	37613850	41100	41100	41100	41100	4
714	20231106	091800	37449450	41100	41100	41100	41100	0
715	20231106	091700	37449450	41100	41100	41100	41100	41
716	20231106	091600	35764350	41100	41100	41100	41100	2
717	20231106	091500	35682150	41100	41050	41100	41050	2
718	20231106	091400	35600000	41050	41050	41050	41050	0
719	20231106	091300	35600000	41050	41000	41050	41000	333
720	20231106	091200	21946000	41000	41000	41000	41000	6
721	20231106	091100	21700000	41000	41000	41000	41000	0
722	20231106	091000	21700000	41000	41000	41000	41000	0
723	20231106	090900	21700000	41000	40950	41000	40950	41
724	20231106	090800	20019650	40950	41000	41000	40700	213
725	20231106	090700	11325550	40900	41050	41050	40900	96
726	20231106	090600	7393950	41000	41000	41000	41000	38
727	20231106	090500	5835950	41000	40900	41000	40900	9
728	20231106	090400	5467450	40900	41000	41000	40900	24
729	20231106	090300	4483550	41100	41050	41100	41000	32
730	20231106	090200	3170700	41100	41100	41100	41100	11
731	20231106	090100	2718600	41100	41100	41100	41100	5
732	20231106	090000	2513100	41200	41200	41200	41100	61