KissMeData/057050/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	193200	619131550	42350	42350	42350	42350	1400
3	20231116	193100	619131550	42350	42350	42350	42350	0
4	20231116	193000	619131550	42350	42350	42350	42350	0
5	20231116	192900	619131550	42350	42350	42350	42350	0
6	20231116	192800	619131550	42350	42350	42350	42350	0
7	20231116	192700	619131550	42350	42350	42350	42350	0
8	20231116	192600	619131550	42350	42350	42350	42350	0
9	20231116	192500	619131550	42350	42350	42350	42350	0
10	20231116	192400	619131550	42350	42350	42350	42350	0
11	20231116	192300	619131550	42350	42350	42350	42350	0
12	20231116	192200	619131550	42350	42350	42350	42350	0
13	20231116	192100	619131550	42350	42350	42350	42350	0
14	20231116	192000	619131550	42350	42350	42350	42350	0
15	20231116	191900	619131550	42350	42350	42350	42350	0
16	20231116	191800	619131550	42350	42350	42350	42350	0
17	20231116	191700	619131550	42350	42350	42350	42350	0
18	20231116	191600	619131550	42350	42350	42350	42350	0
19	20231116	191500	619131550	42350	42350	42350	42350	0
20	20231116	191400	619131550	42350	42350	42350	42350	0
21	20231116	191300	619131550	42350	42350	42350	42350	0
22	20231116	191200	619131550	42350	42350	42350	42350	0
23	20231116	191100	619131550	42350	42350	42350	42350	0
24	20231116	191000	619131550	42350	42350	42350	42350	0
25	20231116	190900	619131550	42350	42350	42350	42350	0
26	20231116	190800	619131550	42350	42350	42350	42350	0
27	20231116	190700	619131550	42350	42350	42350	42350	0
28	20231116	190600	619131550	42350	42350	42350	42350	0
29	20231116	190500	619131550	42350	42350	42350	42350	0
30	20231116	190400	619131550	42350	42350	42350	42350	0
31	20231116	190300	619131550	42350	42350	42350	42350	0
32	20231116	190200	619131550	42350	42350	42350	42350	1400
33	20231116	190100	619131550	42350	42350	42350	42350	0
34	20231116	190000	619131550	42350	42350	42350	42350	0
35	20231116	185900	619131550	42350	42350	42350	42350	0
36	20231116	185800	619131550	42350	42350	42350	42350	0
37	20231116	185700	619131550	42350	42350	42350	42350	0
38	20231116	185600	619131550	42350	42350	42350	42350	0
39	20231116	185500	619131550	42350	42350	42350	42350	0
40	20231116	185400	619131550	42350	42350	42350	42350	0
41	20231116	185300	619131550	42350	42350	42350	42350	0
42	20231116	185200	619131550	42350	42350	42350	42350	0
43	20231116	185100	619131550	42350	42350	42350	42350	0
44	20231116	185000	619131550	42350	42350	42350	42350	0
45	20231116	184900	619131550	42350	42350	42350	42350	0
46	20231116	184800	619131550	42350	42350	42350	42350	0
47	20231116	184700	619131550	42350	42350	42350	42350	0
48	20231116	184600	619131550	42350	42350	42350	42350	0
49	20231116	184500	619131550	42350	42350	42350	42350	0
50	20231116	184400	619131550	42350	42350	42350	42350	0
51	20231116	184300	619131550	42350	42350	42350	42350	0
52	20231116	184200	619131550	42350	42350	42350	42350	0
53	20231116	184100	619131550	42350	42350	42350	42350	0
54	20231116	184000	619131550	42350	42350	42350	42350	0
55	20231116	183900	619131550	42350	42350	42350	42350	0
56	20231116	183800	619131550	42350	42350	42350	42350	0
57	20231116	183700	619131550	42350	42350	42350	42350	0
58	20231116	183600	619131550	42350	42350	42350	42350	0
59	20231116	183500	619131550	42350	42350	42350	42350	0
60	20231116	183400	619131550	42350	42350	42350	42350	0
61	20231116	183300	619131550	42350	42350	42350	42350	0
62	20231116	183200	619131550	42350	42350	42350	42350	1400
63	20231116	183100	619131550	42350	42350	42350	42350	0
64	20231116	183000	619131550	42350	42350	42350	42350	0
65	20231116	182900	619131550	42350	42350	42350	42350	0
66	20231116	182800	619131550	42350	42350	42350	42350	0
67	20231116	182700	619131550	42350	42350	42350	42350	0
68	20231116	182600	619131550	42350	42350	42350	42350	0
69	20231116	182500	619131550	42350	42350	42350	42350	0
70	20231116	182400	619131550	42350	42350	42350	42350	0
71	20231116	182300	619131550	42350	42350	42350	42350	0
72	20231116	182200	619131550	42350	42350	42350	42350	0
73	20231116	182100	619131550	42350	42350	42350	42350	0
74	20231116	182000	619131550	42350	42350	42350	42350	0
75	20231116	181900	619131550	42350	42350	42350	42350	0
76	20231116	181800	619131550	42350	42350	42350	42350	0
77	20231116	181700	619131550	42350	42350	42350	42350	0
78	20231116	181600	619131550	42350	42350	42350	42350	0
79	20231116	181500	619131550	42350	42350	42350	42350	0
80	20231116	181400	619131550	42350	42350	42350	42350	0
81	20231116	181300	619131550	42350	42350	42350	42350	0
82	20231116	181200	619131550	42350	42350	42350	42350	0
83	20231116	181100	619131550	42350	42350	42350	42350	0
84	20231116	181000	619131550	42350	42350	42350	42350	0
85	20231116	180900	619131550	42350	42350	42350	42350	0
86	20231116	180800	619131550	42350	42350	42350	42350	0
87	20231116	180700	619131550	42350	42350	42350	42350	0
88	20231116	180600	619131550	42350	42350	42350	42350	0
89	20231116	180500	619131550	42350	42350	42350	42350	0
90	20231116	180400	619131550	42350	42350	42350	42350	0
91	20231116	180300	619131550	42350	42350	42350	42350	0
92	20231116	180200	619131550	42350	42350	42350	42350	1400
93	20231116	180100	619131550	42350	42350	42350	42350	0
94	20231116	180000	619131550	42350	42350	42350	42350	0
95	20231116	175900	619131550	42350	42350	42350	42350	0
96	20231116	175800	619131550	42350	42350	42350	42350	0
97	20231116	175700	619131550	42350	42350	42350	42350	0
98	20231116	175600	619131550	42350	42350	42350	42350	0
99	20231116	175500	619131550	42350	42350	42350	42350	0
100	20231116	175400	619131550	42350	42350	42350	42350	0
101	20231116	175300	619131550	42350	42350	42350	42350	0
102	20231116	175200	619131550	42350	42350	42350	42350	0
103	20231116	175100	619131550	42350	42350	42350	42350	0
104	20231116	175000	619131550	42350	42350	42350	42350	0
105	20231116	174900	619131550	42350	42350	42350	42350	0
106	20231116	174800	619131550	42350	42350	42350	42350	0
107	20231116	174700	619131550	42350	42350	42350	42350	0
108	20231116	174600	619131550	42350	42350	42350	42350	0
109	20231116	174500	619131550	42350	42350	42350	42350	0
110	20231116	174400	619131550	42350	42350	42350	42350	0
111	20231116	174300	619131550	42350	42350	42350	42350	0
112	20231116	174200	619131550	42350	42350	42350	42350	0
113	20231116	174100	619131550	42350	42350	42350	42350	0
114	20231116	174000	619131550	42350	42350	42350	42350	0
115	20231116	173900	619131550	42350	42350	42350	42350	0
116	20231116	173800	619131550	42350	42350	42350	42350	0
117	20231116	173700	619131550	42350	42350	42350	42350	0
118	20231116	173600	619131550	42350	42350	42350	42350	0
119	20231116	173500	619131550	42350	42350	42350	42350	0
120	20231116	173400	619131550	42350	42350	42350	42350	0
121	20231116	173300	619131550	42350	42350	42350	42350	0
122	20231116	173200	619131550	42350	42350	42350	42350	1400
123	20231116	173100	619131550	42350	42350	42350	42350	0
124	20231116	173000	619131550	42350	42350	42350	42350	0
125	20231116	172900	619131550	42350	42350	42350	42350	0
126	20231116	172800	619131550	42350	42350	42350	42350	0
127	20231116	172700	619131550	42350	42350	42350	42350	0
128	20231116	172600	619131550	42350	42350	42350	42350	0
129	20231116	172500	619131550	42350	42350	42350	42350	0
130	20231116	172400	619131550	42350	42350	42350	42350	0
131	20231116	172300	619131550	42350	42350	42350	42350	0
132	20231116	172200	619131550	42350	42350	42350	42350	0
133	20231116	172100	619131550	42350	42350	42350	42350	0
134	20231116	172000	619131550	42350	42350	42350	42350	0
135	20231116	171900	619131550	42350	42350	42350	42350	0
136	20231116	171800	619131550	42350	42350	42350	42350	0
137	20231116	171700	619131550	42350	42350	42350	42350	0
138	20231116	171600	619131550	42350	42350	42350	42350	0
139	20231116	171500	619131550	42350	42350	42350	42350	0
140	20231116	171400	619131550	42350	42350	42350	42350	0
141	20231116	171300	619131550	42350	42350	42350	42350	0
142	20231116	171200	619131550	42350	42350	42350	42350	0
143	20231116	171100	619131550	42350	42350	42350	42350	0
144	20231116	171000	619131550	42350	42350	42350	42350	0
145	20231116	170900	619131550	42350	42350	42350	42350	0
146	20231116	170800	619131550	42350	42350	42350	42350	0
147	20231116	170700	619131550	42350	42350	42350	42350	0
148	20231116	170600	619131550	42350	42350	42350	42350	0
149	20231116	170500	619131550	42350	42350	42350	42350	0
150	20231116	170400	619131550	42350	42350	42350	42350	0
151	20231116	170300	619131550	42350	42350	42350	42350	0
152	20231116	170200	619131550	42350	42350	42350	42350	1400
153	20231116	170100	619131550	42350	42350	42350	42350	0
154	20231116	170000	619131550	42350	42350	42350	42350	0
155	20231116	165900	619131550	42350	42350	42350	42350	0
156	20231116	165800	619131550	42350	42350	42350	42350	0
157	20231116	165700	619131550	42350	42350	42350	42350	0
158	20231116	165600	619131550	42350	42350	42350	42350	0
159	20231116	165500	619131550	42350	42350	42350	42350	0
160	20231116	165400	619131550	42350	42350	42350	42350	0
161	20231116	165300	619131550	42350	42350	42350	42350	0
162	20231116	165200	619131550	42350	42350	42350	42350	0
163	20231116	165100	619131550	42350	42350	42350	42350	0
164	20231116	165000	619131550	42350	42350	42350	42350	0
165	20231116	164900	619131550	42350	42350	42350	42350	0
166	20231116	164800	619131550	42350	42350	42350	42350	0
167	20231116	164700	619131550	42350	42350	42350	42350	0
168	20231116	164600	619131550	42350	42350	42350	42350	0
169	20231116	164500	619131550	42350	42350	42350	42350	0
170	20231116	164400	619131550	42350	42350	42350	42350	0
171	20231116	164300	619131550	42350	42350	42350	42350	0
172	20231116	164200	619131550	42350	42350	42350	42350	0
173	20231116	164100	619131550	42350	42350	42350	42350	0
174	20231116	164000	619131550	42350	42350	42350	42350	0
175	20231116	163900	619131550	42350	42350	42350	42350	0
176	20231116	163800	619131550	42350	42350	42350	42350	0
177	20231116	163700	619131550	42350	42350	42350	42350	0
178	20231116	163600	619131550	42350	42350	42350	42350	0
179	20231116	163500	619131550	42350	42350	42350	42350	0
180	20231116	163400	619131550	42350	42350	42350	42350	0
181	20231116	163300	619131550	42350	42350	42350	42350	0
182	20231116	163200	619131550	42350	42350	42350	42350	1400
183	20231116	163100	619131550	42350	42350	42350	42350	0
184	20231116	163000	619131550	42350	42350	42350	42350	1400
185	20231116	162900	559841550	42400	42400	42400	42400	0
186	20231116	162800	559841550	42400	42400	42400	42400	0
187	20231116	162700	559841550	42400	42400	42400	42400	0
188	20231116	162600	559841550	42400	42400	42400	42400	0
189	20231116	162500	559841550	42400	42400	42400	42400	0
190	20231116	162400	559841550	42400	42400	42400	42400	0
191	20231116	162300	559841550	42400	42400	42400	42400	0
192	20231116	162200	559841550	42400	42400	42400	42400	0
193	20231116	162100	559841550	42400	42400	42400	42400	0
194	20231116	162000	559841550	42400	42400	42400	42400	0
195	20231116	161900	559841550	42400	42400	42400	42350	38
196	20231116	161800	558231600	42350	42400	42400	42350	47
197	20231116	161700	556239550	42400	42350	42400	42350	3
198	20231116	161600	556112400	42400	42350	42400	42350	22
199	20231116	161500	555180600	42400	42350	42400	42350	12
200	20231116	161400	554671950	42400	42400	42400	42350	27
201	20231116	161300	553528050	42350	42350	42350	42350	22
202	20231116	161200	552596350	42350	42350	42400	42350	9
203	20231116	161100	552215150	42400	42350	42400	42350	3
204	20231116	161000	552088050	42350	42400	42400	42300	40
205	20231116	160900	550394050	42300	42350	42350	42300	3
206	20231116	160800	550267100	42400	42350	42400	42350	3
207	20231116	160700	550140000	42400	42350	42400	42300	28
208	20231116	160600	548954200	42350	42350	42350	42350	6
209	20231116	160500	548700100	42350	42400	42400	42350	26
210	20231116	160400	547598800	42350	42400	42400	42350	18
211	20231116	160300	546836250	42350	42350	42400	42350	11
212	20231116	160200	546370200	42400	42350	42400	42350	6
213	20231116	160100	546115900	42350	42350	42350	42350	17
214	20231116	160000	545395950	42400	42350	42400	42350	15
215	20231116	155900	544760400	42350	42350	42400	42350	31
216	20231116	155800	543447300	42400	42350	42400	42350	12
217	20231116	155700	542938900	42350	42400	42400	42350	28
218	20231116	155600	541752900	42350	42350	42400	42350	36
219	20231116	155500	540228250	42400	42400	42400	42400	1
220	20231116	155400	540185850	42400	42350	42400	42350	18
221	20231116	155300	539423350	42350	42350	42400	42350	30
222	20231116	155200	538152550	42350	42350	42350	42350	10
223	20231116	155100	537729050	42350	42350	42350	42350	1
224	20231116	155000	537686700	42350	42350	42350	42350	18
225	20231116	154900	536924400	42400	42400	42400	42350	13
226	20231116	154800	536373250	42350	42400	42400	42350	42
227	20231116	154700	534594150	42350	42350	42350	42350	35
228	20231116	154600	533111900	42350	42350	42400	42350	20
229	20231116	154500	532264600	42350	42350	42350	42350	7
230	20231116	154400	531968150	42350	42400	42400	42350	68
231	20231116	154300	529088300	42350	42350	42350	42350	0
232	20231116	154200	529088300	42350	42350	42400	42350	35
233	20231116	154100	527605550	42350	42350	42350	42350	24
234	20231116	154000	526589150	42350	42350	42350	42350	7
235	20231116	153900	526292700	42400	42400	42400	42400	6
236	20231116	153800	526038300	42350	42350	42350	42350	38
237	20231116	153700	524429000	42350	42400	42400	42350	30
238	20231116	153600	523157600	42350	42400	42400	42350	25
239	20231116	153500	522098500	42400	42400	42400	42400	10
240	20231116	153400	521674500	42400	42400	42400	42400	22
241	20231116	153300	520741700	42350	42350	42350	42350	0
242	20231116	153200	520741700	42350	42350	42400	42350	24
243	20231116	153100	519725000	42350	42350	42350	42350	17
244	20231116	153000	519005050	42350	42350	42350	42350	9
245	20231116	152900	518623900	42350	42450	42450	42350	10
246	20231116	152800	518200300	42400	42400	42400	42400	13
247	20231116	152700	517649100	42400	42400	42400	42400	1
248	20231116	152600	517606700	42400	42400	42400	42400	53
249	20231116	152500	515359500	42400	42400	42400	42400	14
250	20231116	152400	514765900	42400	42400	42400	42400	29
251	20231116	152300	513536300	42350	42350	42350	42350	9
252	20231116	152200	513155150	42350	42400	42400	42350	25
253	20231116	152100	512095500	42400	42350	42400	42350	16
254	20231116	152000	511417300	42350	42350	42350	42350	37
255	20231116	151900	509850350	42350	42350	42350	42350	0
256	20231116	151800	509850350	42350	42350	42350	42350	8
257	20231116	151700	509511550	42450	42350	42450	42350	10
258	20231116	151600	509087650	42350	42350	42350	42350	8
259	20231116	151500	508748850	42400	42400	42400	42400	25
260	20231116	151400	507688850	42350	42350	42350	42350	16
261	20231116	151300	507011250	42350	42350	42350	42350	9
262	20231116	151200	506630100	42400	42450	42450	42400	7
263	20231116	151100	506333250	42400	42350	42450	42350	27
264	20231116	151000	505188500	42350	42350	42350	42350	0
265	20231116	150900	505188500	42350	42450	42450	42350	34
266	20231116	150800	503746000	42450	42350	42450	42350	10
267	20231116	150700	503322400	42450	42350	42450	42350	40
268	20231116	150600	501626550	42400	42450	42450	42350	77
269	20231116	150500	498361900	42350	42350	42450	42350	40
270	20231116	150400	496667000	42400	42400	42400	42400	0
271	20231116	150300	496667000	42400	42350	42400	42350	14
272	20231116	150200	496073800	42350	42400	42400	42350	12
273	20231116	150100	495565450	42400	42350	42400	42350	16
274	20231116	150000	494887400	42350	42350	42350	42350	21
275	20231116	145900	493998050	42400	42400	42400	42400	23
276	20231116	145800	493022850	42400	42400	42450	42400	15
277	20231116	145700	492386450	42400	42400	42400	42400	9
278	20231116	145600	492004850	42400	42400	42400	42400	15
279	20231116	145500	491368850	42400	42400	42400	42400	8
280	20231116	145400	491029650	42400	42400	42400	42400	1
281	20231116	145300	490987250	42400	42400	42500	42400	87
282	20231116	145200	487292400	42450	42450	42500	42450	62
283	20231116	145100	484659500	42450	42450	42450	42450	10
284	20231116	145000	484235000	42450	42500	42500	42450	13
285	20231116	144900	483683100	42450	42500	42500	42400	43
286	20231116	144800	481858050	42500	42500	42500	42500	1
287	20231116	144700	481815550	42400	42400	42500	42400	22
288	20231116	144600	480882450	42400	42550	42550	42400	20
289	20231116	144500	480034200	42500	42550	42550	42500	8
290	20231116	144400	479694150	42550	42500	42550	42500	14
291	20231116	144300	479099100	42550	42500	42550	42500	78
292	20231116	144200	475783600	42450	42350	42500	42350	310
293	20231116	144100	462620550	42450	42350	42450	42350	22
294	20231116	144000	461688750	42450	42450	42450	42450	2
295	20231116	143900	461603850	42350	42450	42450	42350	7
296	20231116	143800	461307300	42350	42350	42450	42350	139
297	20231116	143700	455420550	42400	42450	42450	42400	13
298	20231116	143600	454869300	42450	42400	42450	42400	20
299	20231116	143500	454021250	42400	42450	42450	42400	17
300	20231116	143400	453299950	42500	42450	42500	42450	14
301	20231116	143300	452705600	42400	42500	42500	42400	8
302	20231116	143200	452366300	42400	42400	42500	42400	12
303	20231116	143100	451857400	42400	42500	42500	42400	10
304	20231116	143000	451433200	42450	42450	42450	42450	21
305	20231116	142900	450541750	42350	42400	42500	42350	37
306	20231116	142800	448973200	42450	42400	42450	42400	32
307	20231116	142700	447615150	42400	42500	42500	42400	2
308	20231116	142600	447530250	42500	42400	42500	42400	16
309	20231116	142500	446851750	42500	42450	42500	42450	2
310	20231116	142400	446766800	42450	42400	42450	42400	12
311	20231116	142300	446257750	42500	42400	42500	42400	13
312	20231116	142200	445706450	42500	42450	42500	42400	70
313	20231116	142100	442735350	42450	42350	42450	42350	2
314	20231116	142000	442650550	42450	42350	42450	42350	25
315	20231116	141900	441591000	42450	42450	42450	42450	8
316	20231116	141800	441251400	42350	42350	42350	42350	7
317	20231116	141700	440954950	42350	42350	42350	42350	10
318	20231116	141600	440531450	42350	42400	42400	42350	10
319	20231116	141500	440107900	42400	42400	42400	42400	24
320	20231116	141400	439090300	42350	42400	42500	42350	25
321	20231116	141300	438029750	42500	42450	42500	42450	44
322	20231116	141200	436160600	42450	42350	42450	42350	95
323	20231116	141100	432128950	42450	42350	42450	42350	10
324	20231116	141000	431704550	42350	42350	42350	42350	18
325	20231116	140900	430942250	42350	42350	42350	42350	14
326	20231116	140800	430349350	42400	42350	42450	42350	15
327	20231116	140700	429713550	42350	42450	42450	42350	11
328	20231116	140600	429247500	42350	42350	42350	42350	8
329	20231116	140500	428908700	42350	42400	42400	42350	18
330	20231116	140400	428146100	42400	42400	42400	42400	18
331	20231116	140300	427382900	42400	42400	42400	42400	0
332	20231116	140200	427382900	42400	42400	42400	42400	15
333	20231116	140100	426746900	42400	42400	42400	42400	9
334	20231116	140000	426365300	42400	42500	42500	42400	12
335	20231116	135900	425856200	42500	42450	42500	42450	10
336	20231116	135800	425431250	42450	42400	42450	42400	35
337	20231116	135700	423946450	42400	42400	42400	42400	0
338	20231116	135600	423946450	42400	42400	42400	42400	7
339	20231116	135500	423649650	42400	42400	42400	42400	10
340	20231116	135400	423225650	42500	42500	42500	42500	8
341	20231116	135300	422885650	42500	42500	42500	42500	95
342	20231116	135200	418848150	42450	42450	42450	42450	21
343	20231116	135100	417956700	42450	42500	42500	42450	3
344	20231116	135000	417829300	42450	42450	42450	42450	9
345	20231116	134900	417447250	42450	42500	42500	42450	15
346	20231116	134800	416810400	42450	42450	42500	42450	19
347	20231116	134700	416003700	42400	42400	42400	42400	0
348	20231116	134600	416003700	42400	42400	42400	42400	16
349	20231116	134500	415325300	42400	42400	42400	42400	0
350	20231116	134400	415325300	42400	42450	42450	42400	20
351	20231116	134300	414476750	42400	42300	42500	42300	247
352	20231116	134200	403989150	42300	42300	42300	42300	0
353	20231116	134100	403989150	42300	42300	42300	42300	8
354	20231116	134000	403650750	42300	42300	42400	42300	30
355	20231116	133900	402380850	42300	42300	42300	42300	8
356	20231116	133800	402042450	42300	42300	42300	42300	0
357	20231116	133700	402042450	42300	42300	42300	42300	19
358	20231116	133600	401238750	42350	42350	42350	42350	12
359	20231116	133500	400730550	42400	42350	42400	42300	28
360	20231116	133400	399544800	42400	42350	42400	42350	11
361	20231116	133300	399078850	42400	42350	42400	42350	10
362	20231116	133200	398655200	42400	42400	42400	42400	12
363	20231116	133100	398146400	42400	42350	42450	42350	64
364	20231116	133000	395434350	42350	42350	42350	42350	0
365	20231116	132900	395434350	42350	42350	42350	42350	8
366	20231116	132800	395095550	42350	42350	42350	42350	12
367	20231116	132700	394587350	42350	42350	42350	42350	7
368	20231116	132600	394290900	42450	42450	42500	42450	45
369	20231116	132500	392380250	42350	42350	42350	42350	15
370	20231116	132400	391745000	42350	42350	42350	42350	0
371	20231116	132300	391745000	42350	42350	42350	42350	8
372	20231116	132200	391406200	42400	42350	42400	42350	101
373	20231116	132100	387125150	42350	42350	42350	42350	10
374	20231116	132000	386701650	42350	42350	42350	42350	3
375	20231116	131900	386574600	42350	42350	42350	42350	24
376	20231116	131800	385558200	42350	42450	42450	42350	9
377	20231116	131700	385176650	42350	42350	42350	42350	14
378	20231116	131600	384583750	42350	42350	42350	42350	25
379	20231116	131500	383525000	42350	42350	42400	42350	13
380	20231116	131400	382974250	42350	42350	42350	42350	4
381	20231116	131300	382804850	42350	42350	42350	42350	43
382	20231116	131200	380983800	42350	42350	42350	42350	0
383	20231116	131100	380983800	42350	42350	42350	42350	8
384	20231116	131000	380645000	42350	42400	42400	42350	30
385	20231116	130900	379373400	42350	42350	42350	42350	26
386	20231116	130800	378272300	42350	42350	42350	42350	5
387	20231116	130700	378060550	42350	42450	42450	42350	21
388	20231116	130600	377170900	42450	42450	42450	42450	7
389	20231116	130500	376873750	42350	42350	42350	42350	8
390	20231116	130400	376534950	42350	42350	42350	42350	23
391	20231116	130300	375560900	42350	42450	42500	42350	35
392	20231116	130200	374075850	42350	42350	42350	42350	0
393	20231116	130100	374075850	42350	42350	42350	42350	14
394	20231116	130000	373482950	42350	42350	42350	42350	8
395	20231116	125900	373144150	42350	42350	42400	42350	64
396	20231116	125800	370431000	42350	42400	42400	42300	112
397	20231116	125700	365684100	42350	42350	42350	42350	0
398	20231116	125600	365684100	42350	42350	42350	42300	24
399	20231116	125500	364668100	42350	42350	42350	42350	46
400	20231116	125400	362720000	42350	42350	42350	42350	20
401	20231116	125300	361873000	42350	42350	42350	42350	2
402	20231116	125200	361788300	42350	42350	42400	42350	33
403	20231116	125100	360390550	42350	42350	42350	42350	0
404	20231116	125000	360390550	42350	42350	42350	42350	19
405	20231116	124900	359585900	42350	42350	42350	42350	24
406	20231116	124800	358569500	42350	42300	42350	42300	41
407	20231116	124700	356833650	42300	42300	42300	42300	0
408	20231116	124600	356833650	42300	42350	42350	42300	32
409	20231116	124500	355479750	42350	42350	42350	42350	13
410	20231116	124400	354929200	42300	42350	42350	42300	16
411	20231116	124300	354252050	42350	42350	42350	42300	37
412	20231116	124200	352686400	42300	42300	42300	42300	7
413	20231116	124100	352390300	42350	42300	42350	42300	29
414	20231116	124000	351162700	42300	42350	42400	42300	24
415	20231116	123900	350147150	42350	42350	42350	42350	61
416	20231116	123800	347563800	42350	42350	42350	42350	8
417	20231116	123700	347225000	42350	42350	42350	42350	29
418	20231116	123600	345996850	42350	42350	42350	42350	9
419	20231116	123500	345615700	42350	42350	42350	42350	21
420	20231116	123400	344726350	42350	42350	42350	42350	21
421	20231116	123300	343837000	42350	42350	42350	42350	10
422	20231116	123200	343413500	42350	42350	42350	42350	10
423	20231116	123100	342990000	42350	42300	42350	42300	22
424	20231116	123000	342059100	42350	42300	42350	42300	95
425	20231116	122900	338036450	42300	42350	42350	42300	28
426	20231116	122800	336851000	42300	42300	42300	42300	18
427	20231116	122700	336089600	42300	42300	42300	42300	16
428	20231116	122600	335412800	42300	42350	42350	42300	131
429	20231116	122500	329865350	42350	42350	42350	42350	16
430	20231116	122400	329187750	42350	42350	42350	42350	41
431	20231116	122300	327451400	42350	42350	42400	42350	6
432	20231116	122200	327197100	42350	42350	42350	42350	33
433	20231116	122100	325799550	42350	42350	42350	42350	2
434	20231116	122000	325714850	42350	42400	42400	42350	39
435	20231116	121900	324063150	42350	42350	42350	42350	11
436	20231116	121800	323597300	42350	42350	42350	42350	19
437	20231116	121700	322792650	42350	42350	42350	42350	5
438	20231116	121600	322580900	42350	42400	42400	42350	25
439	20231116	121500	321522100	42350	42400	42400	42350	8
440	20231116	121400	321183250	42350	42350	42350	42350	32
441	20231116	121300	319828050	42350	42350	42350	42350	25
442	20231116	121200	318769300	42350	42350	42350	42350	7
443	20231116	121100	318472850	42350	42350	42350	42350	18
444	20231116	121000	317710550	42350	42350	42350	42350	26
445	20231116	120900	316609450	42400	42350	42400	42350	17
446	20231116	120800	315889450	42350	42350	42350	42350	0
447	20231116	120700	315889450	42350	42350	42350	42350	17
448	20231116	120600	315169500	42350	42400	42400	42350	21
449	20231116	120500	314279900	42400	42350	42400	42350	42
450	20231116	120400	312500200	42350	42350	42350	42350	0
451	20231116	120300	312500200	42350	42350	42350	42350	25
452	20231116	120200	311441450	42350	42350	42350	42350	0
453	20231116	120100	311441450	42350	42350	42350	42350	33
454	20231116	120000	310043900	42350	42350	42350	42350	8
455	20231116	115900	309705100	42450	42350	42450	42350	44
456	20231116	115800	307840200	42350	42350	42350	42350	22
457	20231116	115700	306908500	42350	42350	42350	42300	126
458	20231116	115600	301572850	42350	42300	42350	42300	2
459	20231116	115500	301488200	42300	42300	42300	42300	26
460	20231116	115400	300388400	42300	42300	42300	42300	8
461	20231116	115300	300050000	42300	42300	42300	42300	26
462	20231116	115200	298950200	42300	42300	42300	42300	11
463	20231116	115100	298484900	42300	42300	42300	42300	17
464	20231116	115000	297765800	42350	42350	42350	42350	11
465	20231116	114900	297299950	42300	42350	42350	42300	20
466	20231116	114800	296453350	42300	42350	42350	42300	28
467	20231116	114700	295268000	42300	42300	42300	42300	8
468	20231116	114600	294929600	42300	42300	42300	42300	1
469	20231116	114500	294887300	42300	42300	42300	42300	16
470	20231116	114400	294210500	42350	42350	42350	42350	103
471	20231116	114300	289848450	42350	42350	42350	42350	29
472	20231116	114200	288620300	42350	42400	42400	42350	28
473	20231116	114100	287434000	42350	42400	42400	42350	10
474	20231116	114000	287010300	42350	42350	42350	42350	11
475	20231116	113900	286544450	42350	42350	42350	42350	95
476	20231116	113800	282521200	42300	42300	42300	42300	8
477	20231116	113700	282182800	42300	42300	42300	42300	7
478	20231116	113600	281886700	42300	42400	42400	42300	11
479	20231116	113500	281421100	42300	42350	42350	42300	48
480	20231116	113400	279389050	42350	42350	42350	42350	28
481	20231116	113300	278203250	42300	42300	42300	42300	17
482	20231116	113200	277484150	42300	42300	42300	42300	15
483	20231116	113100	276849650	42300	42350	42350	42300	37
484	20231116	113000	275283050	42300	42300	42300	42300	27
485	20231116	112900	274140950	42300	42300	42300	42300	16
486	20231116	112800	273464150	42300	42350	42350	42300	29
487	20231116	112700	272237200	42300	42350	42350	42300	17
488	20231116	112600	271517950	42350	42300	42350	42300	46
489	20231116	112500	269571150	42300	42300	42300	42300	0
490	20231116	112400	269571150	42300	42300	42300	42300	34
491	20231116	112300	268132950	42350	42350	42350	42350	14
492	20231116	112200	267540050	42350	42350	42350	42350	126
493	20231116	112100	262203950	42350	42350	42350	42350	10
494	20231116	112000	261780450	42350	42350	42350	42350	9
495	20231116	111900	261399300	42350	42350	42350	42350	1
496	20231116	111800	261356950	42350	42400	42400	42350	11
497	20231116	111700	260891050	42350	42400	42400	42350	52
498	20231116	111600	258688100	42350	42350	42400	42350	14
499	20231116	111500	258094950	42350	42350	42350	42350	8
500	20231116	111400	257756150	42400	42350	42400	42350	9
501	20231116	111300	257374950	42350	42350	42350	42350	0
502	20231116	111200	257374950	42350	42400	42400	42350	41
503	20231116	111100	255638100	42350	42350	42350	42350	8
504	20231116	111000	255299300	42350	42300	42350	42300	129
505	20231116	110900	249837450	42350	42400	42400	42350	72
506	20231116	110800	246788100	42350	42400	42400	42350	11
507	20231116	110700	246322200	42350	42350	42350	42350	389
508	20231116	110600	229848050	42300	42300	42300	42300	45
509	20231116	110500	227944550	42300	42300	42300	42300	253
510	20231116	110400	217242650	42300	42450	42450	42300	1439
511	20231116	110300	156208850	42450	42500	42500	42450	24
512	20231116	110200	155190000	42500	42450	42500	42450	9
513	20231116	110100	154807900	42450	42500	42500	42450	30
514	20231116	110000	153533000	42450	42450	42450	42450	31
515	20231116	105900	152217050	42500	42450	42500	42450	9
516	20231116	105800	151834850	42450	42450	42450	42450	10
517	20231116	105700	151410350	42450	42450	42450	42450	13
518	20231116	105600	150858500	42450	42500	42500	42450	13
519	20231116	105500	150306550	42500	42450	42500	42450	4
520	20231116	105400	150136700	42450	42450	42450	42450	18
521	20231116	105300	149372600	42450	42450	42450	42450	1
522	20231116	105200	149330150	42450	42450	42450	42450	18
523	20231116	105100	148566050	42450	42450	42450	42450	12
524	20231116	105000	148056650	42450	42500	42500	42450	13
525	20231116	104900	147504500	42450	42450	42450	42450	0
526	20231116	104800	147504500	42450	42500	42500	42450	38
527	20231116	104700	145890350	42550	42550	42550	42550	3
528	20231116	104600	145762700	42450	42500	42500	42450	145
529	20231116	104500	139600650	42450	42450	42450	42450	133
530	20231116	104400	133954800	42450	42400	42450	42400	100
531	20231116	104300	129710450	42400	42400	42400	42400	9
532	20231116	104200	129328850	42400	42400	42450	42400	18
533	20231116	104100	128565600	42400	42400	42400	42400	13
534	20231116	104000	128014400	42400	42400	42400	42400	8
535	20231116	103900	127675200	42400	42400	42400	42400	16
536	20231116	103800	126996800	42400	42400	42400	42400	17
537	20231116	103700	126276000	42450	42450	42450	42450	160
538	20231116	103600	119484000	42450	42450	42450	42450	12
539	20231116	103500	118974600	42450	42450	42450	42450	9
540	20231116	103400	118592550	42450	42450	42450	42450	1
541	20231116	103300	118550100	42500	42450	42500	42450	20
542	20231116	103200	117701000	42500	42500	42500	42500	1
543	20231116	103100	117658500	42450	42450	42450	42450	8
544	20231116	103000	117318900	42450	42400	42450	42400	109
545	20231116	102900	112692600	42400	42450	42450	42400	262
546	20231116	102800	101576250	42500	42500	42500	42500	0
547	20231116	102700	101576250	42500	42500	42500	42500	34
548	20231116	102600	100131250	42500	42500	42500	42500	32
549	20231116	102500	98771250	42500	42500	42500	42450	26
550	20231116	102400	97666600	42500	42500	42500	42450	44
551	20231116	102300	95797000	42450	42500	42500	42450	9
552	20231116	102200	95414850	42500	42500	42500	42500	4
553	20231116	102100	95244850	42500	42450	42500	42450	22
554	20231116	102000	94310850	42500	42500	42500	42500	14
555	20231116	101900	93715850	42500	42500	42500	42450	15
556	20231116	101800	93078650	42500	42500	42500	42500	16
557	20231116	101700	92398650	42500	42500	42500	42450	24
558	20231116	101600	91379500	42500	42500	42550	42500	17
559	20231116	101500	90656800	42500	42550	42550	42450	47
560	20231116	101400	88658900	42500	42500	42500	42500	105
561	20231116	101300	84196400	42450	42450	42500	42450	455
562	20231116	101200	64863800	42450	42550	42550	42400	881
563	20231116	101100	27437000	42550	42600	42600	42550	62
564	20231116	101000	24798850	42600	42550	42600	42550	28
565	20231116	100900	23606600	42550	42550	42550	42550	27
566	20231116	100800	22457750	42550	42600	42600	42550	6
567	20231116	100700	22202200	42600	42600	42600	42600	46
568	20231116	100600	20242600	42600	42550	42600	42550	14
569	20231116	100500	19646750	42550	42600	42650	42550	44
570	20231116	100400	17772450	42550	42550	42550	42550	6
571	20231116	100300	17517150	42550	42500	42600	42500	26
572	20231116	100200	16410400	42550	42500	42550	42400	154
573	20231116	100100	9869100	42500	42550	42550	42500	150
574	20231116	100000	3489050	42550	42550	42550	42500	82