KissMeData/009240/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	185100	868140850	46450	46450	46450	46450	1176
3	20231113	185000	868140850	46450	46450	46450	46450	0
4	20231113	184900	868140850	46450	46450	46450	46450	0
5	20231113	184800	868140850	46450	46450	46450	46450	0
6	20231113	184700	868140850	46450	46450	46450	46450	0
7	20231113	184600	868140850	46450	46450	46450	46450	0
8	20231113	184500	868140850	46450	46450	46450	46450	0
9	20231113	184400	868140850	46450	46450	46450	46450	0
10	20231113	184300	868140850	46450	46450	46450	46450	0
11	20231113	184200	868140850	46450	46450	46450	46450	0
12	20231113	184100	868140850	46450	46450	46450	46450	0
13	20231113	184000	868140850	46450	46450	46450	46450	0
14	20231113	183900	868140850	46450	46450	46450	46450	0
15	20231113	183800	868140850	46450	46450	46450	46450	0
16	20231113	183700	868140850	46450	46450	46450	46450	0
17	20231113	183600	868140850	46450	46450	46450	46450	0
18	20231113	183500	868140850	46450	46450	46450	46450	0
19	20231113	183400	868140850	46450	46450	46450	46450	0
20	20231113	183300	868140850	46450	46450	46450	46450	0
21	20231113	183200	868140850	46450	46450	46450	46450	0
22	20231113	183100	868140850	46450	46450	46450	46450	0
23	20231113	183000	868140850	46450	46450	46450	46450	0
24	20231113	182900	868140850	46450	46450	46450	46450	0
25	20231113	182800	868140850	46450	46450	46450	46450	0
26	20231113	182700	868140850	46450	46450	46450	46450	0
27	20231113	182600	868140850	46450	46450	46450	46450	0
28	20231113	182500	868140850	46450	46450	46450	46450	0
29	20231113	182400	868140850	46450	46450	46450	46450	0
30	20231113	182300	868140850	46450	46450	46450	46450	0
31	20231113	182200	868140850	46450	46450	46450	46450	0
32	20231113	182100	868140850	46450	46450	46450	46450	1176
33	20231113	182000	868140850	46450	46450	46450	46450	0
34	20231113	181900	868140850	46450	46450	46450	46450	0
35	20231113	181800	868140850	46450	46450	46450	46450	0
36	20231113	181700	868140850	46450	46450	46450	46450	0
37	20231113	181600	868140850	46450	46450	46450	46450	0
38	20231113	181500	868140850	46450	46450	46450	46450	0
39	20231113	181400	868140850	46450	46450	46450	46450	0
40	20231113	181300	868140850	46450	46450	46450	46450	0
41	20231113	181200	868140850	46450	46450	46450	46450	0
42	20231113	181100	868140850	46450	46450	46450	46450	0
43	20231113	181000	868140850	46450	46450	46450	46450	0
44	20231113	180900	868140850	46450	46450	46450	46450	0
45	20231113	180800	868140850	46450	46450	46450	46450	0
46	20231113	180700	868140850	46450	46450	46450	46450	0
47	20231113	180600	868140850	46450	46450	46450	46450	0
48	20231113	180500	868140850	46450	46450	46450	46450	0
49	20231113	180400	868140850	46450	46450	46450	46450	0
50	20231113	180300	868140850	46450	46450	46450	46450	0
51	20231113	180200	868140850	46450	46450	46450	46450	0
52	20231113	180100	868140850	46450	46450	46450	46450	0
53	20231113	180000	868140850	46450	46450	46450	46450	0
54	20231113	175900	868140850	46450	46450	46450	46450	0
55	20231113	175800	868140850	46450	46450	46450	46450	0
56	20231113	175700	868140850	46450	46450	46450	46450	0
57	20231113	175600	868140850	46450	46450	46450	46450	0
58	20231113	175500	868140850	46450	46450	46450	46450	0
59	20231113	175400	868140850	46450	46450	46450	46450	0
60	20231113	175300	868140850	46450	46450	46450	46450	0
61	20231113	175200	868140850	46450	46450	46450	46450	0
62	20231113	175100	868140850	46450	46450	46450	46450	1176
63	20231113	175000	868140850	46450	46450	46450	46450	0
64	20231113	174900	868140850	46450	46450	46450	46450	0
65	20231113	174800	868140850	46450	46450	46450	46450	0
66	20231113	174700	868140850	46450	46450	46450	46450	0
67	20231113	174600	868140850	46450	46450	46450	46450	0
68	20231113	174500	868140850	46450	46450	46450	46450	0
69	20231113	174400	868140850	46450	46450	46450	46450	0
70	20231113	174300	868140850	46450	46450	46450	46450	0
71	20231113	174200	868140850	46450	46450	46450	46450	0
72	20231113	174100	868140850	46450	46450	46450	46450	0
73	20231113	174000	868140850	46450	46450	46450	46450	0
74	20231113	173900	868140850	46450	46450	46450	46450	0
75	20231113	173800	868140850	46450	46450	46450	46450	0
76	20231113	173700	868140850	46450	46450	46450	46450	0
77	20231113	173600	868140850	46450	46450	46450	46450	0
78	20231113	173500	868140850	46450	46450	46450	46450	0
79	20231113	173400	868140850	46450	46450	46450	46450	0
80	20231113	173300	868140850	46450	46450	46450	46450	0
81	20231113	173200	868140850	46450	46450	46450	46450	0
82	20231113	173100	868140850	46450	46450	46450	46450	0
83	20231113	173000	868140850	46450	46450	46450	46450	0
84	20231113	172900	868140850	46450	46450	46450	46450	0
85	20231113	172800	868140850	46450	46450	46450	46450	0
86	20231113	172700	868140850	46450	46450	46450	46450	0
87	20231113	172600	868140850	46450	46450	46450	46450	0
88	20231113	172500	868140850	46450	46450	46450	46450	0
89	20231113	172400	868140850	46450	46450	46450	46450	0
90	20231113	172300	868140850	46450	46450	46450	46450	0
91	20231113	172200	868140850	46450	46450	46450	46450	0
92	20231113	172100	868140850	46450	46450	46450	46450	1176
93	20231113	172000	868140850	46450	46450	46450	46450	0
94	20231113	171900	868140850	46450	46450	46450	46450	0
95	20231113	171800	868140850	46450	46450	46450	46450	0
96	20231113	171700	868140850	46450	46450	46450	46450	0
97	20231113	171600	868140850	46450	46450	46450	46450	0
98	20231113	171500	868140850	46450	46450	46450	46450	0
99	20231113	171400	868140850	46450	46450	46450	46450	0
100	20231113	171300	868140850	46450	46450	46450	46450	0
101	20231113	171200	868140850	46450	46450	46450	46450	0
102	20231113	171100	868140850	46450	46450	46450	46450	0
103	20231113	171000	868140850	46450	46450	46450	46450	0
104	20231113	170900	868140850	46450	46450	46450	46450	0
105	20231113	170800	868140850	46450	46450	46450	46450	0
106	20231113	170700	868140850	46450	46450	46450	46450	0
107	20231113	170600	868140850	46450	46450	46450	46450	0
108	20231113	170500	868140850	46450	46450	46450	46450	0
109	20231113	170400	868140850	46450	46450	46450	46450	0
110	20231113	170300	868140850	46450	46450	46450	46450	0
111	20231113	170200	868140850	46450	46450	46450	46450	0
112	20231113	170100	868140850	46450	46450	46450	46450	0
113	20231113	170000	868140850	46450	46450	46450	46450	0
114	20231113	165900	868140850	46450	46450	46450	46450	0
115	20231113	165800	868140850	46450	46450	46450	46450	0
116	20231113	165700	868140850	46450	46450	46450	46450	0
117	20231113	165600	868140850	46450	46450	46450	46450	0
118	20231113	165500	868140850	46450	46450	46450	46450	0
119	20231113	165400	868140850	46450	46450	46450	46450	0
120	20231113	165300	868140850	46450	46450	46450	46450	0
121	20231113	165200	868140850	46450	46450	46450	46450	0
122	20231113	165100	868140850	46450	46450	46450	46450	1176
123	20231113	165000	868140850	46450	46450	46450	46450	0
124	20231113	164900	868140850	46450	46450	46450	46450	0
125	20231113	164800	868140850	46450	46450	46450	46450	0
126	20231113	164700	868140850	46450	46450	46450	46450	0
127	20231113	164600	868140850	46450	46450	46450	46450	0
128	20231113	164500	868140850	46450	46450	46450	46450	0
129	20231113	164400	868140850	46450	46450	46450	46450	0
130	20231113	164300	868140850	46450	46450	46450	46450	0
131	20231113	164200	868140850	46450	46450	46450	46450	0
132	20231113	164100	868140850	46450	46450	46450	46450	0
133	20231113	164000	868140850	46450	46450	46450	46450	0
134	20231113	163900	868140850	46450	46450	46450	46450	0
135	20231113	163800	868140850	46450	46450	46450	46450	0
136	20231113	163700	868140850	46450	46450	46450	46450	0
137	20231113	163600	868140850	46450	46450	46450	46450	0
138	20231113	163500	868140850	46450	46450	46450	46450	0
139	20231113	163400	868140850	46450	46450	46450	46450	0
140	20231113	163300	868140850	46450	46450	46450	46450	0
141	20231113	163200	868140850	46450	46450	46450	46450	0
142	20231113	163100	868140850	46450	46450	46450	46450	0
143	20231113	163000	868140850	46450	46450	46450	46450	0
144	20231113	162900	868140850	46450	46450	46450	46450	0
145	20231113	162800	868140850	46450	46450	46450	46450	0
146	20231113	162700	868140850	46450	46450	46450	46450	0
147	20231113	162600	868140850	46450	46450	46450	46450	0
148	20231113	162500	868140850	46450	46450	46450	46450	0
149	20231113	162400	868140850	46450	46450	46450	46450	0
150	20231113	162300	868140850	46450	46450	46450	46450	0
151	20231113	162200	868140850	46450	46450	46450	46450	0
152	20231113	162100	868140850	46450	46450	46450	46450	1176
153	20231113	162000	868140850	46450	46450	46450	46450	0
154	20231113	161900	868140850	46450	46450	46450	46450	0
155	20231113	161800	868140850	46450	46450	46450	46450	0
156	20231113	161700	868140850	46450	46450	46450	46450	0
157	20231113	161600	868140850	46450	46450	46450	46450	0
158	20231113	161500	868140850	46450	46450	46450	46450	0
159	20231113	161400	868140850	46450	46450	46450	46450	0
160	20231113	161300	868140850	46450	46450	46450	46450	0
161	20231113	161200	868140850	46450	46450	46450	46450	0
162	20231113	161100	868140850	46450	46450	46450	46450	0
163	20231113	161000	868140850	46450	46450	46450	46450	0
164	20231113	160900	868140850	46450	46450	46450	46450	0
165	20231113	160800	868140850	46450	46450	46450	46450	0
166	20231113	160700	868140850	46450	46450	46450	46450	0
167	20231113	160600	868140850	46450	46450	46450	46450	0
168	20231113	160500	868140850	46450	46450	46450	46450	0
169	20231113	160400	868140850	46450	46450	46450	46450	0
170	20231113	160300	868140850	46450	46450	46450	46450	0
171	20231113	160200	868140850	46450	46450	46450	46450	0
172	20231113	160100	868140850	46450	46450	46450	46450	0
173	20231113	160000	868140850	46450	46450	46450	46450	0
174	20231113	155900	868140850	46450	46450	46450	46450	0
175	20231113	155800	868140850	46450	46450	46450	46450	0
176	20231113	155700	868140850	46450	46450	46450	46450	0
177	20231113	155600	868140850	46450	46450	46450	46450	0
178	20231113	155500	868140850	46450	46450	46450	46450	0
179	20231113	155400	868140850	46450	46450	46450	46450	0
180	20231113	155300	868140850	46450	46450	46450	46450	0
181	20231113	155200	868140850	46450	46450	46450	46450	0
182	20231113	155100	868140850	46450	46450	46450	46450	1176
183	20231113	155000	868140850	46450	46450	46450	46450	0
184	20231113	154900	868140850	46450	46450	46450	46450	0
185	20231113	154800	868140850	46450	46450	46450	46450	0
186	20231113	154700	868140850	46450	46450	46450	46450	0
187	20231113	154600	868140850	46450	46450	46450	46450	0
188	20231113	154500	868140850	46450	46450	46450	46450	0
189	20231113	154400	868140850	46450	46450	46450	46450	0
190	20231113	154300	868140850	46450	46450	46450	46450	0
191	20231113	154200	868140850	46450	46450	46450	46450	0
192	20231113	154100	868140850	46450	46450	46450	46450	0
193	20231113	154000	868140850	46450	46450	46450	46450	0
194	20231113	153900	868140850	46450	46450	46450	46450	0
195	20231113	153800	868140850	46450	46450	46450	46450	0
196	20231113	153700	868140850	46450	46450	46450	46450	0
197	20231113	153600	868140850	46450	46450	46450	46450	0
198	20231113	153500	868140850	46450	46450	46450	46450	0
199	20231113	153400	868140850	46450	46450	46450	46450	0
200	20231113	153300	868140850	46450	46450	46450	46450	0
201	20231113	153200	868140850	46450	46450	46450	46450	0
202	20231113	153100	868140850	46450	46450	46450	46450	0
203	20231113	153000	868140850	46450	46450	46450	46450	1176
204	20231113	152900	813515650	46500	46500	46500	46500	0
205	20231113	152800	813515650	46500	46500	46500	46500	0
206	20231113	152700	813515650	46500	46500	46500	46500	0
207	20231113	152600	813515650	46500	46500	46500	46500	0
208	20231113	152500	813515650	46500	46500	46500	46500	0
209	20231113	152400	813515650	46500	46500	46500	46500	0
210	20231113	152300	813515650	46500	46500	46500	46500	0
211	20231113	152200	813515650	46500	46500	46500	46500	0
212	20231113	152100	813515650	46500	46500	46500	46500	0
213	20231113	152000	813515650	46500	46500	46500	46500	0
214	20231113	151900	813515650	46500	46400	46550	46400	405
215	20231113	151800	794699850	46400	46350	46400	46200	76
216	20231113	151700	791187400	46350	46200	46350	46200	23
217	20231113	151600	790123350	46200	46350	46400	46200	169
218	20231113	151500	782314400	46200	46250	46400	46200	21
219	20231113	151400	781343300	46250	46350	46350	46250	26
220	20231113	151300	780139350	46300	46250	46400	46250	27
221	20231113	151200	778890100	46400	46350	46400	46250	29
222	20231113	151100	777547700	46350	46300	46400	46300	51
223	20231113	151000	775185750	46350	46300	46350	46300	27
224	20231113	150900	773935300	46300	46300	46350	46300	26
225	20231113	150800	772731050	46350	46300	46350	46300	27
226	20231113	150700	771480500	46350	46300	46350	46300	23
227	20231113	150600	770415150	46400	46400	46400	46300	25
228	20231113	150500	769257100	46450	46300	46450	46300	31
229	20231113	150400	767820650	46450	46350	46500	46300	13
230	20231113	150300	767217700	46300	46350	46500	46300	86
231	20231113	150200	763224000	46450	46350	46450	46350	14
232	20231113	150100	762574650	46400	46300	46500	46300	26
233	20231113	150000	761369150	46350	46350	46500	46300	115
234	20231113	145900	756035950	46350	46350	46450	46350	13
235	20231113	145800	755432700	46350	46350	46400	46350	22
236	20231113	145700	754412850	46400	46500	46500	46350	41
237	20231113	145600	752508850	46350	46600	46600	46350	33
238	20231113	145500	750978800	46400	46450	46600	46400	96
239	20231113	145400	746519300	46400	46350	46450	46350	215
240	20231113	145300	736542350	46350	46400	46400	46300	24
241	20231113	145200	735430600	46300	46250	46400	46250	20
242	20231113	145100	734504350	46250	46300	46400	46250	26
243	20231113	145000	733300650	46300	46250	46350	46250	25
244	20231113	144900	732143900	46300	46350	46400	46250	26
245	20231113	144800	730939600	46400	46400	46450	46350	17
246	20231113	144700	730150700	46400	46250	46400	46250	41
247	20231113	144600	728252700	46300	46450	46450	46300	9
248	20231113	144500	727835700	46250	46400	46500	46250	44
249	20231113	144400	725796250	46250	46250	46300	46250	28
250	20231113	144300	724501150	46300	46300	46350	46250	34
251	20231113	144200	722927500	46350	46300	46350	46250	23
252	20231113	144100	721863200	46300	46300	46300	46250	14
253	20231113	144000	721215250	46300	46350	46350	46300	41
254	20231113	143900	719316650	46300	46300	46350	46300	11
255	20231113	143800	718807150	46300	46300	46400	46300	18
256	20231113	143700	717973050	46300	46400	46450	46300	29
257	20231113	143600	716628200	46450	46400	46450	46400	14
258	20231113	143500	715978250	46450	46300	46450	46300	15
259	20231113	143400	715282650	46350	46400	46400	46350	12
260	20231113	143300	714726250	46350	46400	46400	46350	24
261	20231113	143200	713613600	46400	46400	46400	46350	14
262	20231113	143100	712964300	46350	46350	46350	46300	15
263	20231113	143000	712269300	46400	46400	46400	46300	27
264	20231113	142900	711017700	46450	46400	46450	46400	9
265	20231113	142800	710600000	46400	46300	46650	46300	41
266	20231113	142700	708695950	46300	46450	46450	46300	23
267	20231113	142600	707628850	46550	46400	46550	46400	13
268	20231113	142500	707025350	46400	46650	46650	46400	4
269	20231113	142400	706839000	46650	46550	46650	46400	43
270	20231113	142300	704838600	46600	46650	46650	46600	10
271	20231113	142200	704372450	46600	46600	46650	46600	46
272	20231113	142100	702228750	46550	46450	46600	46450	91
273	20231113	142000	697997100	46450	46500	46500	46450	31
274	20231113	141900	696556950	46450	46450	46500	46450	21
275	20231113	141800	695581200	46500	46500	46500	46450	29
276	20231113	141700	694233750	46500	46450	46500	46450	24
277	20231113	141600	693118700	46450	46450	46500	46450	18
278	20231113	141500	692282250	46450	46400	46500	46400	34
279	20231113	141400	690702950	46250	46300	46450	46250	47
280	20231113	141300	688527300	46350	46300	46350	46300	21
281	20231113	141200	687554900	46400	46450	46450	46250	23
282	20231113	141100	686489600	46300	46300	46450	46300	16
283	20231113	141000	685748150	46400	46400	46400	46250	31
284	20231113	140900	684313150	46450	46500	46500	46450	3
285	20231113	140800	684173750	46250	46450	46450	46250	11
286	20231113	140700	683663800	46400	46450	46450	46300	45
287	20231113	140600	681578700	46500	46350	46500	46350	3
288	20231113	140500	681439400	46350	46300	46350	46300	25
289	20231113	140400	680281750	46350	46350	46400	46300	27
290	20231113	140300	679030750	46350	46300	46350	46300	18
291	20231113	140200	678197200	46350	46350	46350	46350	6
292	20231113	140100	677919100	46250	46350	46400	46250	60
293	20231113	140000	675139200	46300	46350	46350	46300	14
294	20231113	135900	674490950	46350	46350	46350	46350	8
295	20231113	135800	674120150	46250	46300	46350	46250	51
296	20231113	135700	671759300	46350	46350	46350	46350	11
297	20231113	135600	671249450	46350	46400	46400	46300	17
298	20231113	135500	670461050	46400	46350	46400	46350	8
299	20231113	135400	670089950	46350	46300	46400	46250	50
300	20231113	135300	667773250	46350	46350	46350	46300	21
301	20231113	135200	666800800	46450	46450	46450	46450	3
302	20231113	135100	666661450	46300	46350	46350	46300	19
303	20231113	135000	665781450	46350	46400	46400	46300	95
304	20231113	134900	661382350	46400	46450	46450	46400	14
305	20231113	134800	660732650	46450	46300	46450	46300	23
306	20231113	134700	659665650	46400	46400	46450	46300	38
307	20231113	134600	657904100	46400	46400	46400	46400	1
308	20231113	134500	657857700	46400	46400	46400	46400	4
309	20231113	134400	657672100	46400	46450	46450	46350	58
310	20231113	134300	654980850	46450	46400	46450	46400	6
311	20231113	134200	654702400	46400	46350	46400	46350	13
312	20231113	134100	654099800	46400	46350	46400	46350	29
313	20231113	134000	652755300	46350	46350	46350	46300	42
314	20231113	133900	650810350	46300	46350	46350	46300	23
315	20231113	133800	649745050	46400	46350	46400	46350	11
316	20231113	133700	649235100	46400	46350	46450	46350	56
317	20231113	133600	646638650	46350	46300	46400	46300	28
318	20231113	133500	645341700	46350	46400	46450	46350	23
319	20231113	133400	644274500	46450	46450	46450	46400	5
320	20231113	133300	644042350	46400	46450	46500	46350	37
321	20231113	133200	642324850	46500	46400	46500	46350	10
322	20231113	133100	641860800	46400	46400	46450	46350	23
323	20231113	133000	640793550	46350	46450	46450	46300	33
324	20231113	132900	639264150	46450	46300	46450	46300	492
325	20231113	132800	616459650	46300	46350	46350	46300	30
326	20231113	132700	615070300	46300	46350	46350	46300	27
327	20231113	132600	613819950	46350	46300	46350	46300	35
328	20231113	132500	612198850	46350	46300	46350	46300	23
329	20231113	132400	611133800	46300	46350	46350	46300	38
330	20231113	132300	609373100	46300	46350	46350	46300	18
331	20231113	132200	608539400	46350	46350	46350	46300	29
332	20231113	132100	607196350	46300	46350	46350	46300	32
333	20231113	132000	605714350	46350	46300	46350	46300	13
334	20231113	131900	605112200	46350	46300	46350	46300	35
335	20231113	131800	603491450	46350	46350	46350	46300	13
336	20231113	131700	602889350	46300	46250	46350	46250	22
337	20231113	131600	601870900	46250	46250	46300	46200	47
338	20231113	131500	599698000	46250	46250	46300	46250	21
339	20231113	131400	598726600	46250	46200	46250	46200	12
340	20231113	131300	598171800	46200	46250	46250	46200	29
341	20231113	131200	596831100	46200	46200	46300	46200	13
342	20231113	131100	596230300	46250	46250	46250	46200	9
343	20231113	131000	595814300	46250	46250	46250	46250	26
344	20231113	130900	594611800	46300	46200	46300	46200	3
345	20231113	130800	594473050	46250	46200	46250	46200	19
346	20231113	130700	593594950	46200	46350	46350	46200	15
347	20231113	130600	592901550	46200	46350	46350	46200	15
348	20231113	130500	592207150	46300	46350	46350	46250	29
349	20231113	130400	590864900	46400	46350	46400	46350	9
350	20231113	130300	590447700	46300	46300	46350	46200	12
351	20231113	130200	589892350	46250	46350	46350	46250	32
352	20231113	130100	588411250	46300	46350	46350	46300	5
353	20231113	130000	588179600	46300	46300	46350	46200	115
354	20231113	125900	582864850	46300	46400	46400	46300	32
355	20231113	125800	581382500	46400	46400	46400	46400	3
356	20231113	125700	581243300	46400	46250	46400	46250	13
357	20231113	125600	580641450	46250	46300	46300	46250	19
358	20231113	125500	579762400	46300	46300	46350	46250	31
359	20231113	125400	578327700	46350	46300	46350	46250	19
360	20231113	125300	577448300	46350	46400	46400	46350	17
361	20231113	125200	576660050	46300	46300	46300	46250	30
362	20231113	125100	575271950	46250	46250	46350	46250	20
363	20231113	125000	574346050	46250	46350	46350	46250	15
364	20231113	124900	573652100	46350	46300	46350	46250	16
365	20231113	124800	572911450	46300	46350	46350	46250	25
366	20231113	124700	571754350	46300	46300	46300	46300	4
367	20231113	124600	571569150	46300	46300	46350	46300	15
368	20231113	124500	570874500	46250	46300	46300	46250	42
369	20231113	124400	568930900	46300	46350	46350	46300	11
370	20231113	124300	568421250	46300	46300	46300	46300	7
371	20231113	124200	568097150	46350	46350	46350	46250	31
372	20231113	124100	566662050	46400	46300	46400	46250	15
373	20231113	124000	565967700	46300	46350	46350	46300	7
374	20231113	123900	565643500	46200	46350	46350	46200	31
375	20231113	123800	564209750	46350	46350	46350	46350	4
376	20231113	123700	564024350	46250	46250	46350	46250	12
377	20231113	123600	563469150	46200	46300	46300	46200	107
378	20231113	123500	558516750	46300	46200	46300	46150	142
379	20231113	123400	551951550	46200	46250	46250	46200	8
380	20231113	123300	551581750	46250	46150	46250	46150	34
381	20231113	123200	550011900	46100	46200	46200	46100	18
382	20231113	123100	549181550	46150	46150	46200	46150	22
383	20231113	123000	548166050	46250	46100	46250	46100	7
384	20231113	122900	547843000	46100	46250	46250	46100	18
385	20231113	122800	547012650	46250	46150	46250	46150	17
386	20231113	122700	546227900	46250	46250	46300	46250	9
387	20231113	122600	545811550	46150	46200	46200	46150	35
388	20231113	122500	544195800	46150	46250	46250	46150	17
389	20231113	122400	543411000	46250	46200	46250	46200	4
390	20231113	122300	543226150	46150	46150	46200	46150	25
391	20231113	122200	542072300	46250	46250	46250	46200	15
392	20231113	122100	541378800	46250	46250	46250	46200	17
393	20231113	122000	540593200	46250	46200	46250	46200	13
394	20231113	121900	539992500	46200	46300	46300	46200	28
395	20231113	121800	538698350	46300	46200	46300	46150	15
396	20231113	121700	538005550	46200	46200	46200	46200	2
397	20231113	121600	537913150	46150	46300	46300	46150	36
398	20231113	121500	536250850	46300	46250	46300	46200	22
399	20231113	121400	535232950	46250	46250	46250	46200	27
400	20231113	121300	533985450	46250	46300	46300	46200	14
401	20231113	121200	533338350	46300	46250	46300	46200	16
402	20231113	121100	532598550	46250	46300	46300	46250	9
403	20231113	121000	532182050	46250	46250	46250	46200	6
404	20231113	120900	531904600	46200	46250	46250	46200	46
405	20231113	120800	529778550	46300	46200	46300	46200	28
406	20231113	120700	528484250	46300	46400	46400	46250	16
407	20231113	120600	527743800	46300	46300	46300	46250	17
408	20231113	120500	526957400	46300	46350	46350	46300	19
409	20231113	120400	526077200	46300	46350	46450	46300	22
410	20231113	120300	525057550	46350	46250	46350	46250	53
411	20231113	120200	522604100	46300	46300	46350	46250	21
412	20231113	120100	521632350	46300	46300	46300	46300	3
413	20231113	120000	521493450	46250	46350	46350	46250	50
414	20231113	115900	519180400	46400	46350	46400	46350	3
415	20231113	115800	519041300	46400	46350	46400	46350	13
416	20231113	115700	518438350	46300	46300	46350	46250	48
417	20231113	115600	516216850	46300	46350	46350	46300	14
418	20231113	115500	515568450	46300	46300	46450	46300	20
419	20231113	115400	514641400	46450	46300	46450	46300	15
420	20231113	115300	513946600	46300	46450	46500	46250	46
421	20231113	115200	511816650	46450	46300	46450	46300	29
422	20231113	115100	510471400	46300	46450	46450	46300	11
423	20231113	115000	509961800	46400	46250	46400	46250	20
424	20231113	114900	509036300	46250	46300	46300	46250	12
425	20231113	114800	508480900	46350	46350	46350	46250	17
426	20231113	114700	507694150	46350	46300	46350	46300	14
427	20231113	114600	507045750	46300	46250	46400	46250	21
428	20231113	114500	506073450	46300	46350	46400	46300	21
429	20231113	114400	505100700	46350	46300	46350	46300	20
430	20231113	114300	504174550	46350	46300	46350	46300	29
431	20231113	114200	502831700	46350	46400	46400	46350	8
432	20231113	114100	502460650	46400	46400	46400	46350	21
433	20231113	114000	501486650	46400	46400	46500	46400	21
434	20231113	113900	500512000	46400	46300	46400	46300	4
435	20231113	113800	500326600	46250	46300	46350	46250	35
436	20231113	113700	498705850	46300	46300	46300	46300	26
437	20231113	113600	497502050	46400	46350	46400	46350	8
438	20231113	113500	497131200	46400	46350	46400	46300	27
439	20231113	113400	495879300	46400	46400	46400	46350	22
440	20231113	113300	494859200	46400	46350	46450	46350	9
441	20231113	113200	494441800	46350	46400	46400	46300	18
442	20231113	113100	493607650	46400	46400	46450	46400	26
443	20231113	113000	492400800	46350	46400	46400	46350	29
444	20231113	112900	491056100	46400	46400	46400	46400	1
445	20231113	112800	491009700	46200	46500	46500	46200	20
446	20231113	112700	490083700	46200	46550	46600	46150	117
447	20231113	112600	484668950	46400	46550	46550	46400	15
448	20231113	112500	483972800	46500	46550	46550	46500	13
449	20231113	112400	483368200	46550	46400	46550	46400	22
450	20231113	112300	482347000	46600	46550	46700	46450	65
451	20231113	112200	479316000	46500	46500	46500	46500	6
452	20231113	112100	479037000	46450	46500	46500	46450	16
453	20231113	112000	478293600	46450	46500	46500	46450	22
454	20231113	111900	477271250	46450	46600	46600	46450	21
455	20231113	111800	476295150	46650	46650	46650	46650	15
456	20231113	111700	475595400	46450	46450	46450	46350	29
457	20231113	111600	474250100	46450	46600	46600	46450	23
458	20231113	111500	473180600	46700	46700	46700	46700	3
459	20231113	111400	473040500	46600	46550	46600	46450	74
460	20231113	111300	469596550	46600	46550	46600	46550	21
461	20231113	111200	468618450	46600	46450	46600	46450	25
462	20231113	111100	467456000	46500	46450	46600	46450	36
463	20231113	111000	465781150	46500	46400	46500	46400	19
464	20231113	110900	464898500	46450	46250	46450	46250	32
465	20231113	110800	463416200	46300	46350	46350	46300	13
466	20231113	110700	462814150	46200	46350	46350	46200	19
467	20231113	110600	461934850	46300	46300	46300	46200	100
468	20231113	110500	457306450	46300	46350	46350	46300	22
469	20231113	110400	456287400	46400	46350	46400	46350	22
470	20231113	110300	455267600	46300	46400	46400	46300	43
471	20231113	110200	453276500	46350	46250	46350	46200	23
472	20231113	110100	452211950	46250	46350	46350	46200	14
473	20231113	110000	451564350	46450	46200	46450	46200	72
474	20231113	105900	448236700	46450	46500	46500	46450	16
475	20231113	105800	447492900	46500	46450	46500	46200	20
476	20231113	105700	446564650	46500	46150	46500	46100	235
477	20231113	105600	435694950	46150	46200	46200	46150	14
478	20231113	105500	435048650	46250	46100	46250	46100	17
479	20231113	105400	434264500	46100	46250	46250	46100	76
480	20231113	105300	430756400	46250	46250	46250	46200	16
481	20231113	105200	430016900	46250	46150	46250	46100	99
482	20231113	105100	425448250	46250	46450	46450	46150	57
483	20231113	105000	422816150	46450	46500	46500	46450	9
484	20231113	104900	422397800	46500	46100	46500	46100	107
485	20231113	104800	417456950	46100	46100	46150	46100	56
486	20231113	104700	414875150	46100	46100	46150	46100	134
487	20231113	104600	408696550	46100	46150	46150	46050	18
488	20231113	104500	407867200	46200	46050	46200	46000	290
489	20231113	104400	394508900	46100	46050	46100	46050	47
490	20231113	104300	392344050	46050	46050	46100	46050	13
491	20231113	104200	391745300	46100	46050	46100	46050	85
492	20231113	104100	387829600	46050	46050	46100	46050	20
493	20231113	104000	386908500	46100	46000	46100	46000	39
494	20231113	103900	385113850	46000	46000	46000	46000	32
495	20231113	103800	383641850	46000	46000	46000	46000	49
496	20231113	103700	381387850	46000	46050	46050	46000	39
497	20231113	103600	379593350	46050	46000	46050	46000	43
498	20231113	103500	377615300	46000	46050	46050	46000	104
499	20231113	103400	372831250	46000	46000	46050	46000	35
500	20231113	103300	371221100	46000	46000	46000	45950	120
501	20231113	103200	365704250	46000	46000	46000	46000	130
502	20231113	103100	359724250	46000	46000	46000	46000	342
503	20231113	103000	343992250	46100	46050	46100	46000	383
504	20231113	102900	326369950	46050	46050	46100	46050	52
505	20231113	102800	323975300	46050	46100	46100	46050	38
506	20231113	102700	322225200	46100	46100	46100	46100	50
507	20231113	102600	319920200	46100	46150	46150	46100	41
508	20231113	102500	318029950	46150	46100	46150	46100	106
509	20231113	102400	313143300	46150	46150	46150	46100	117
510	20231113	102300	307747950	46150	46200	46200	46150	207
511	20231113	102200	298186350	46250	46250	46250	46250	182
512	20231113	102100	289768850	46250	46350	46350	46250	99
513	20231113	102000	285185100	46300	46300	46350	46300	30
514	20231113	101900	283796050	46300	46350	46350	46300	8
515	20231113	101800	283425550	46250	46300	46350	46250	126
516	20231113	101700	277592650	46350	46350	46350	46350	33
517	20231113	101600	276063100	46350	46400	46400	46300	33
518	20231113	101500	274534000	46350	46300	46350	46200	233
519	20231113	101400	263757650	46300	46350	46350	46250	284
520	20231113	101300	250602950	46400	46400	46400	46400	101
521	20231113	101200	245916550	46400	46400	46400	46400	70
522	20231113	101100	242668550	46400	46400	46450	46400	35
523	20231113	101000	241043800	46450	46450	46500	46450	95
524	20231113	100900	236630450	46500	46500	46500	46500	55
525	20231113	100800	234072950	46500	46450	46550	46450	112
526	20231113	100700	228865900	46500	46600	46600	46500	554
527	20231113	100600	203087200	46600	46650	46650	46600	248
528	20231113	100500	191525100	46700	46700	46700	46650	164
529	20231113	100400	183867250	46700	46750	46750	46700	30
530	20231113	100300	182465250	46700	46750	46800	46700	22
531	20231113	100200	181437250	46700	46750	46750	46700	97
532	20231113	100100	176903950	46750	46800	46800	46750	19
533	20231113	100000	176015000	46850	46800	46850	46750	90
534	20231113	095900	171803450	46750	46750	46750	46750	30
535	20231113	095800	170400950	46750	46750	46750	46750	70
536	20231113	095700	167128450	46750	46800	46800	46750	44
537	20231113	095600	165069750	46800	46800	46800	46800	58
538	20231113	095500	162355350	46800	46800	46800	46750	49
539	20231113	095400	160062600	46850	46850	46850	46850	78
540	20231113	095300	156408300	46850	46850	46850	46800	296
541	20231113	095200	142551200	46850	46950	46950	46850	41
542	20231113	095100	140630150	46950	46900	46950	46850	12
543	20231113	095000	140067800	46900	46850	46900	46850	8
544	20231113	094900	139692700	46850	46850	46850	46850	19
545	20231113	094800	138802550	46850	46850	46850	46850	17
546	20231113	094700	138006100	46850	46850	46850	46850	0
547	20231113	094600	138006100	46850	46800	46850	46800	24
548	20231113	094500	136882200	46800	46800	46800	46800	14
549	20231113	094400	136227000	46850	46800	46850	46800	21
550	20231113	094300	135243950	46800	46800	46800	46800	59
551	20231113	094200	132482750	46750	46850	46850	46750	65
552	20231113	094100	129440900	46800	46950	46950	46800	116
553	20231113	094000	124002200	46950	46900	46950	46900	65
554	20231113	093900	120953000	46900	46900	46900	46900	23
555	20231113	093800	119874300	46900	46950	46950	46900	31
556	20231113	093700	118420000	46950	46900	46950	46900	18
557	20231113	093600	117575400	46900	46900	46950	46900	13
558	20231113	093500	116965650	46900	46950	46950	46900	11
559	20231113	093400	116449600	46900	47050	47050	46900	242
560	20231113	093300	105073900	47050	47150	47200	47050	274
561	20231113	093200	92165200	47150	47250	47250	47150	176
562	20231113	093100	83859100	47200	47200	47250	47200	42
563	20231113	093000	81876650	47150	47200	47250	47150	112
564	20231113	092900	76591700	47150	47200	47200	47150	39
565	20231113	092800	74752800	47200	47250	47250	47200	177
566	20231113	092700	66397800	47250	47150	47250	47150	24
567	20231113	092600	65265650	47150	47200	47200	47150	17
568	20231113	092500	64463300	47350	47350	47350	47350	9
569	20231113	092400	64037150	47350	47250	47350	47250	23
570	20231113	092300	62950000	47250	47350	47350	47250	42
571	20231113	092200	60964400	47300	47300	47300	47300	9
572	20231113	092100	60538700	47300	47300	47300	47300	0
573	20231113	092000	60538700	47300	47250	47300	47250	50
574	20231113	091900	58173950	47250	47300	47300	47250	10
575	20231113	091800	57701250	47350	47350	47350	47350	10
576	20231113	091700	57227750	47400	47400	47400	47400	111
577	20231113	091600	51966350	47400	47600	47600	47400	59
578	20231113	091500	49163450	47700	47700	47700	47700	1
579	20231113	091400	49115750	47550	47700	47700	47550	124
580	20231113	091300	43207050	47700	47650	47700	47650	50
581	20231113	091200	40823150	47850	47850	47850	47850	11
582	20231113	091100	40296800	47650	47800	47850	47650	64
583	20231113	091000	37237450	47800	47800	47800	47800	5
584	20231113	090900	36998450	47800	47700	47800	47700	130
585	20231113	090800	30784550	47700	47700	47800	47700	30
586	20231113	090700	29353450	47700	47700	47700	47650	13
587	20231113	090600	28733400	47650	47450	47650	47450	38
588	20231113	090500	26925850	47400	47500	47500	47400	22
589	20231113	090400	25881650	47400	47400	47400	47400	10
590	20231113	090300	25407650	47350	47350	47400	47350	11
591	20231113	090200	24886750	47350	47400	47400	47350	64
592	20231113	090100	21855700	47550	47550	47600	47150	125
593	20231113	090000	15919800	47100	47100	47100	47100	338