KissMeData/064960/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	193900	886742150	41000	41000	41000	41000	387
3	20231103	193800	886742150	41000	41000	41000	41000	0
4	20231103	193700	886742150	41000	41000	41000	41000	0
5	20231103	193600	886742150	41000	41000	41000	41000	0
6	20231103	193500	886742150	41000	41000	41000	41000	0
7	20231103	193400	886742150	41000	41000	41000	41000	0
8	20231103	193300	886742150	41000	41000	41000	41000	0
9	20231103	193200	886742150	41000	41000	41000	41000	0
10	20231103	193100	886742150	41000	41000	41000	41000	0
11	20231103	193000	886742150	41000	41000	41000	41000	0
12	20231103	192900	886742150	41000	41000	41000	41000	0
13	20231103	192800	886742150	41000	41000	41000	41000	0
14	20231103	192700	886742150	41000	41000	41000	41000	0
15	20231103	192600	886742150	41000	41000	41000	41000	0
16	20231103	192500	886742150	41000	41000	41000	41000	0
17	20231103	192400	886742150	41000	41000	41000	41000	0
18	20231103	192300	886742150	41000	41000	41000	41000	0
19	20231103	192200	886742150	41000	41000	41000	41000	0
20	20231103	192100	886742150	41000	41000	41000	41000	0
21	20231103	192000	886742150	41000	41000	41000	41000	0
22	20231103	191900	886742150	41000	41000	41000	41000	0
23	20231103	191800	886742150	41000	41000	41000	41000	0
24	20231103	191700	886742150	41000	41000	41000	41000	0
25	20231103	191600	886742150	41000	41000	41000	41000	0
26	20231103	191500	886742150	41000	41000	41000	41000	0
27	20231103	191400	886742150	41000	41000	41000	41000	0
28	20231103	191300	886742150	41000	41000	41000	41000	0
29	20231103	191200	886742150	41000	41000	41000	41000	0
30	20231103	191100	886742150	41000	41000	41000	41000	0
31	20231103	191000	886742150	41000	41000	41000	41000	0
32	20231103	190900	886742150	41000	41000	41000	41000	387
33	20231103	190800	886742150	41000	41000	41000	41000	0
34	20231103	190700	886742150	41000	41000	41000	41000	0
35	20231103	190600	886742150	41000	41000	41000	41000	0
36	20231103	190500	886742150	41000	41000	41000	41000	0
37	20231103	190400	886742150	41000	41000	41000	41000	0
38	20231103	190300	886742150	41000	41000	41000	41000	0
39	20231103	190200	886742150	41000	41000	41000	41000	0
40	20231103	190100	886742150	41000	41000	41000	41000	0
41	20231103	190000	886742150	41000	41000	41000	41000	0
42	20231103	185900	886742150	41000	41000	41000	41000	0
43	20231103	185800	886742150	41000	41000	41000	41000	0
44	20231103	185700	886742150	41000	41000	41000	41000	0
45	20231103	185600	886742150	41000	41000	41000	41000	0
46	20231103	185500	886742150	41000	41000	41000	41000	0
47	20231103	185400	886742150	41000	41000	41000	41000	0
48	20231103	185300	886742150	41000	41000	41000	41000	0
49	20231103	185200	886742150	41000	41000	41000	41000	0
50	20231103	185100	886742150	41000	41000	41000	41000	0
51	20231103	185000	886742150	41000	41000	41000	41000	0
52	20231103	184900	886742150	41000	41000	41000	41000	0
53	20231103	184800	886742150	41000	41000	41000	41000	0
54	20231103	184700	886742150	41000	41000	41000	41000	0
55	20231103	184600	886742150	41000	41000	41000	41000	0
56	20231103	184500	886742150	41000	41000	41000	41000	0
57	20231103	184400	886742150	41000	41000	41000	41000	0
58	20231103	184300	886742150	41000	41000	41000	41000	0
59	20231103	184200	886742150	41000	41000	41000	41000	0
60	20231103	184100	886742150	41000	41000	41000	41000	0
61	20231103	184000	886742150	41000	41000	41000	41000	0
62	20231103	183900	886742150	41000	41000	41000	41000	387
63	20231103	183800	886742150	41000	41000	41000	41000	0
64	20231103	183700	886742150	41000	41000	41000	41000	0
65	20231103	183600	886742150	41000	41000	41000	41000	0
66	20231103	183500	886742150	41000	41000	41000	41000	0
67	20231103	183400	886742150	41000	41000	41000	41000	0
68	20231103	183300	886742150	41000	41000	41000	41000	0
69	20231103	183200	886742150	41000	41000	41000	41000	0
70	20231103	183100	886742150	41000	41000	41000	41000	0
71	20231103	183000	886742150	41000	41000	41000	41000	0
72	20231103	182900	886742150	41000	41000	41000	41000	0
73	20231103	182800	886742150	41000	41000	41000	41000	0
74	20231103	182700	886742150	41000	41000	41000	41000	0
75	20231103	182600	886742150	41000	41000	41000	41000	0
76	20231103	182500	886742150	41000	41000	41000	41000	0
77	20231103	182400	886742150	41000	41000	41000	41000	0
78	20231103	182300	886742150	41000	41000	41000	41000	0
79	20231103	182200	886742150	41000	41000	41000	41000	0
80	20231103	182100	886742150	41000	41000	41000	41000	0
81	20231103	182000	886742150	41000	41000	41000	41000	0
82	20231103	181900	886742150	41000	41000	41000	41000	0
83	20231103	181800	886742150	41000	41000	41000	41000	0
84	20231103	181700	886742150	41000	41000	41000	41000	0
85	20231103	181600	886742150	41000	41000	41000	41000	0
86	20231103	181500	886742150	41000	41000	41000	41000	0
87	20231103	181400	886742150	41000	41000	41000	41000	0
88	20231103	181300	886742150	41000	41000	41000	41000	0
89	20231103	181200	886742150	41000	41000	41000	41000	0
90	20231103	181100	886742150	41000	41000	41000	41000	0
91	20231103	181000	886742150	41000	41000	41000	41000	0
92	20231103	180900	886742150	41000	41000	41000	41000	387
93	20231103	180800	886742150	41000	41000	41000	41000	0
94	20231103	180700	886742150	41000	41000	41000	41000	0
95	20231103	180600	886742150	41000	41000	41000	41000	0
96	20231103	180500	886742150	41000	41000	41000	41000	0
97	20231103	180400	886742150	41000	41000	41000	41000	0
98	20231103	180300	886742150	41000	41000	41000	41000	0
99	20231103	180200	886742150	41000	41000	41000	41000	0
100	20231103	180100	886742150	41000	41000	41000	41000	0
101	20231103	180000	886742150	41000	41000	41000	41000	0
102	20231103	175900	886742150	41000	41000	41000	41000	0
103	20231103	175800	886742150	41000	41000	41000	41000	0
104	20231103	175700	886742150	41000	41000	41000	41000	0
105	20231103	175600	886742150	41000	41000	41000	41000	0
106	20231103	175500	886742150	41000	41000	41000	41000	0
107	20231103	175400	886742150	41000	41000	41000	41000	0
108	20231103	175300	886742150	41000	41000	41000	41000	0
109	20231103	175200	886742150	41000	41000	41000	41000	0
110	20231103	175100	886742150	41000	41000	41000	41000	0
111	20231103	175000	886742150	41000	41000	41000	41000	0
112	20231103	174900	886742150	41000	41000	41000	41000	0
113	20231103	174800	886742150	41000	41000	41000	41000	0
114	20231103	174700	886742150	41000	41000	41000	41000	0
115	20231103	174600	886742150	41000	41000	41000	41000	0
116	20231103	174500	886742150	41000	41000	41000	41000	0
117	20231103	174400	886742150	41000	41000	41000	41000	0
118	20231103	174300	886742150	41000	41000	41000	41000	0
119	20231103	174200	886742150	41000	41000	41000	41000	0
120	20231103	174100	886742150	41000	41000	41000	41000	0
121	20231103	174000	886742150	41000	41000	41000	41000	0
122	20231103	173900	886742150	41000	41000	41000	41000	387
123	20231103	173800	886742150	41000	41000	41000	41000	0
124	20231103	173700	886742150	41000	41000	41000	41000	0
125	20231103	173600	886742150	41000	41000	41000	41000	0
126	20231103	173500	886742150	41000	41000	41000	41000	0
127	20231103	173400	886742150	41000	41000	41000	41000	0
128	20231103	173300	886742150	41000	41000	41000	41000	0
129	20231103	173200	886742150	41000	41000	41000	41000	0
130	20231103	173100	886742150	41000	41000	41000	41000	0
131	20231103	173000	886742150	41000	41000	41000	41000	0
132	20231103	172900	886742150	41000	41000	41000	41000	0
133	20231103	172800	886742150	41000	41000	41000	41000	0
134	20231103	172700	886742150	41000	41000	41000	41000	0
135	20231103	172600	886742150	41000	41000	41000	41000	0
136	20231103	172500	886742150	41000	41000	41000	41000	0
137	20231103	172400	886742150	41000	41000	41000	41000	0
138	20231103	172300	886742150	41000	41000	41000	41000	0
139	20231103	172200	886742150	41000	41000	41000	41000	0
140	20231103	172100	886742150	41000	41000	41000	41000	0
141	20231103	172000	886742150	41000	41000	41000	41000	0
142	20231103	171900	886742150	41000	41000	41000	41000	0
143	20231103	171800	886742150	41000	41000	41000	41000	0
144	20231103	171700	886742150	41000	41000	41000	41000	0
145	20231103	171600	886742150	41000	41000	41000	41000	0
146	20231103	171500	886742150	41000	41000	41000	41000	0
147	20231103	171400	886742150	41000	41000	41000	41000	0
148	20231103	171300	886742150	41000	41000	41000	41000	0
149	20231103	171200	886742150	41000	41000	41000	41000	0
150	20231103	171100	886742150	41000	41000	41000	41000	0
151	20231103	171000	886742150	41000	41000	41000	41000	0
152	20231103	170900	886742150	41000	41000	41000	41000	387
153	20231103	170800	886742150	41000	41000	41000	41000	0
154	20231103	170700	886742150	41000	41000	41000	41000	0
155	20231103	170600	886742150	41000	41000	41000	41000	0
156	20231103	170500	886742150	41000	41000	41000	41000	0
157	20231103	170400	886742150	41000	41000	41000	41000	0
158	20231103	170300	886742150	41000	41000	41000	41000	0
159	20231103	170200	886742150	41000	41000	41000	41000	0
160	20231103	170100	886742150	41000	41000	41000	41000	0
161	20231103	170000	886742150	41000	41000	41000	41000	0
162	20231103	165900	886742150	41000	41000	41000	41000	0
163	20231103	165800	886742150	41000	41000	41000	41000	0
164	20231103	165700	886742150	41000	41000	41000	41000	0
165	20231103	165600	886742150	41000	41000	41000	41000	0
166	20231103	165500	886742150	41000	41000	41000	41000	0
167	20231103	165400	886742150	41000	41000	41000	41000	0
168	20231103	165300	886742150	41000	41000	41000	41000	0
169	20231103	165200	886742150	41000	41000	41000	41000	0
170	20231103	165100	886742150	41000	41000	41000	41000	0
171	20231103	165000	886742150	41000	41000	41000	41000	0
172	20231103	164900	886742150	41000	41000	41000	41000	0
173	20231103	164800	886742150	41000	41000	41000	41000	0
174	20231103	164700	886742150	41000	41000	41000	41000	0
175	20231103	164600	886742150	41000	41000	41000	41000	0
176	20231103	164500	886742150	41000	41000	41000	41000	0
177	20231103	164400	886742150	41000	41000	41000	41000	0
178	20231103	164300	886742150	41000	41000	41000	41000	0
179	20231103	164200	886742150	41000	41000	41000	41000	0
180	20231103	164100	886742150	41000	41000	41000	41000	0
181	20231103	164000	886742150	41000	41000	41000	41000	0
182	20231103	163900	886742150	41000	41000	41000	41000	387
183	20231103	163800	886742150	41000	41000	41000	41000	0
184	20231103	163700	886742150	41000	41000	41000	41000	0
185	20231103	163600	886742150	41000	41000	41000	41000	0
186	20231103	163500	886742150	41000	41000	41000	41000	0
187	20231103	163400	886742150	41000	41000	41000	41000	0
188	20231103	163300	886742150	41000	41000	41000	41000	0
189	20231103	163200	886742150	41000	41000	41000	41000	0
190	20231103	163100	886742150	41000	41000	41000	41000	0
191	20231103	163000	886742150	41000	41000	41000	41000	0
192	20231103	162900	886742150	41000	41000	41000	41000	0
193	20231103	162800	886742150	41000	41000	41000	41000	0
194	20231103	162700	886742150	41000	41000	41000	41000	0
195	20231103	162600	886742150	41000	41000	41000	41000	0
196	20231103	162500	886742150	41000	41000	41000	41000	0
197	20231103	162400	886742150	41000	41000	41000	41000	0
198	20231103	162300	886742150	41000	41000	41000	41000	0
199	20231103	162200	886742150	41000	41000	41000	41000	0
200	20231103	162100	886742150	41000	41000	41000	41000	0
201	20231103	162000	886742150	41000	41000	41000	41000	0
202	20231103	161900	886742150	41000	41000	41000	41000	0
203	20231103	161800	886742150	41000	41000	41000	41000	0
204	20231103	161700	886742150	41000	41000	41000	41000	0
205	20231103	161600	886742150	41000	41000	41000	41000	0
206	20231103	161500	886742150	41000	41000	41000	41000	0
207	20231103	161400	886742150	41000	41000	41000	41000	0
208	20231103	161300	886742150	41000	41000	41000	41000	0
209	20231103	161200	886742150	41000	41000	41000	41000	0
210	20231103	161100	886742150	41000	41000	41000	41000	0
211	20231103	161000	886742150	41000	41000	41000	41000	0
212	20231103	160900	886742150	41000	41000	41000	41000	387
213	20231103	160800	886742150	41000	41000	41000	41000	0
214	20231103	160700	886742150	41000	41000	41000	41000	0
215	20231103	160600	886742150	41000	41000	41000	41000	0
216	20231103	160500	886742150	41000	41000	41000	41000	0
217	20231103	160400	886742150	41000	41000	41000	41000	0
218	20231103	160300	886742150	41000	41000	41000	41000	0
219	20231103	160200	886742150	41000	41000	41000	41000	0
220	20231103	160100	886742150	41000	41000	41000	41000	0
221	20231103	160000	886742150	41000	41000	41000	41000	0
222	20231103	155900	886742150	41000	41000	41000	41000	0
223	20231103	155800	886742150	41000	41000	41000	41000	0
224	20231103	155700	886742150	41000	41000	41000	41000	0
225	20231103	155600	886742150	41000	41000	41000	41000	0
226	20231103	155500	886742150	41000	41000	41000	41000	0
227	20231103	155400	886742150	41000	41000	41000	41000	0
228	20231103	155300	886742150	41000	41000	41000	41000	0
229	20231103	155200	886742150	41000	41000	41000	41000	0
230	20231103	155100	886742150	41000	41000	41000	41000	0
231	20231103	155000	886742150	41000	41000	41000	41000	0
232	20231103	154900	886742150	41000	41000	41000	41000	0
233	20231103	154800	886742150	41000	41000	41000	41000	0
234	20231103	154700	886742150	41000	41000	41000	41000	0
235	20231103	154600	886742150	41000	41000	41000	41000	0
236	20231103	154500	886742150	41000	41000	41000	41000	0
237	20231103	154400	886742150	41000	41000	41000	41000	0
238	20231103	154300	886742150	41000	41000	41000	41000	0
239	20231103	154200	886742150	41000	41000	41000	41000	0
240	20231103	154100	886742150	41000	41000	41000	41000	0
241	20231103	154000	886742150	41000	41000	41000	41000	0
242	20231103	153900	886742150	41000	41000	41000	41000	387
243	20231103	153800	886742150	41000	41000	41000	41000	0
244	20231103	153700	886742150	41000	41000	41000	41000	0
245	20231103	153600	886742150	41000	41000	41000	41000	0
246	20231103	153500	886742150	41000	41000	41000	41000	0
247	20231103	153400	886742150	41000	41000	41000	41000	0
248	20231103	153300	886742150	41000	41000	41000	41000	0
249	20231103	153200	886742150	41000	41000	41000	41000	0
250	20231103	153100	886742150	41000	41000	41000	41000	0
251	20231103	153000	886742150	41000	41000	41000	41000	387
252	20231103	152900	870875150	41000	41000	41000	41000	0
253	20231103	152800	870875150	41000	41000	41000	41000	0
254	20231103	152700	870875150	41000	41000	41000	41000	0
255	20231103	152600	870875150	41000	41000	41000	41000	0
256	20231103	152500	870875150	41000	41000	41000	41000	0
257	20231103	152400	870875150	41000	41000	41000	41000	0
258	20231103	152300	870875150	41000	41000	41000	41000	0
259	20231103	152200	870875150	41000	41000	41000	41000	0
260	20231103	152100	870875150	41000	41000	41000	41000	0
261	20231103	152000	870875150	41000	41000	41000	41000	0
262	20231103	151900	870875150	41000	41000	41150	41000	46
263	20231103	151800	868987350	41150	41150	41150	41000	64
264	20231103	151700	866360200	41000	41150	41150	40950	78
265	20231103	151600	863157350	41150	41150	41150	41050	40
266	20231103	151500	861513250	41150	41100	41150	41050	45
267	20231103	151400	859663650	41150	41100	41150	41050	28
268	20231103	151300	858512100	41150	41150	41150	41150	34
269	20231103	151200	857113000	41100	41050	41150	41050	46
270	20231103	151100	855223850	41150	41150	41150	41150	19
271	20231103	151000	854442000	41150	41000	41150	40950	94
272	20231103	150900	850585350	41000	41000	41000	41000	22
273	20231103	150800	849683350	40950	40950	40950	40950	68
274	20231103	150700	846898750	40950	40950	40950	40950	25
275	20231103	150600	845875000	40950	40950	40950	40950	31
276	20231103	150500	844605550	40900	40900	40950	40900	35
277	20231103	150400	843172750	40900	40950	40950	40900	106
278	20231103	150300	838835550	40950	40950	40950	40950	151
279	20231103	150200	832652100	40900	40950	40950	40900	39
280	20231103	150100	831055950	40950	40950	40950	40950	41
281	20231103	150000	829377000	40900	40950	40950	40900	21
282	20231103	145900	828517100	40900	40950	40950	40900	73
283	20231103	145800	825530600	40900	40900	40950	40900	36
284	20231103	145700	824058000	40950	40950	40950	40900	58
285	20231103	145600	821683650	40950	40950	40950	40900	55
286	20231103	145500	819432750	40900	40900	40900	40850	85
287	20231103	145400	815958250	40950	40900	40950	40900	65
288	20231103	145300	813298100	40950	40900	40950	40900	36
289	20231103	145200	811824700	40900	40900	40950	40900	59
290	20231103	145100	809410300	40900	40950	40950	40900	97
291	20231103	145000	805441200	40900	40950	40950	40900	60
292	20231103	144900	802985900	40900	40900	40950	40900	212
293	20231103	144800	794314050	40900	40950	40950	40900	67
294	20231103	144700	791571500	40900	40950	40950	40900	88
295	20231103	144600	787971250	40900	40900	40900	40900	15
296	20231103	144500	787357750	40950	40950	40950	40900	61
297	20231103	144400	784861250	40900	40900	40950	40900	37
298	20231103	144300	783346800	40900	41000	41000	40900	53
299	20231103	144200	781176700	40950	41000	41000	40950	37
300	20231103	144100	779660750	41000	40950	41000	40900	65
301	20231103	144000	776997850	40950	40950	41000	40950	55
302	20231103	143900	774744500	40950	41000	41000	40950	35
303	20231103	143800	773310300	40950	41000	41000	40950	94
304	20231103	143700	769457700	40950	41000	41000	40950	23
305	20231103	143600	768515500	40950	40950	41000	40950	44
306	20231103	143500	766713100	40950	41000	41000	40950	52
307	20231103	143400	764581900	41000	41050	41050	41000	73
308	20231103	143300	761587850	41000	41000	41050	41000	51
309	20231103	143200	759495950	41000	41000	41050	41000	55
310	20231103	143100	757238950	41000	41000	41050	41000	74
311	20231103	143000	754203900	41000	41050	41050	41000	33
312	20231103	142900	752849950	41000	41050	41050	41000	48
313	20231103	142800	750881200	41000	41100	41100	41000	105
314	20231103	142700	746570400	41050	41050	41100	41050	35
315	20231103	142600	745133350	41050	41100	41100	41050	55
316	20231103	142500	742873800	41100	41150	41150	41050	47
317	20231103	142400	740941750	41150	41100	41150	41100	29
318	20231103	142300	739749050	41150	41100	41150	41100	26
319	20231103	142200	738679500	41100	41050	41100	41050	40
320	20231103	142100	737036750	41050	41050	41050	41050	28
321	20231103	142000	735887350	41050	41150	41150	41050	61
322	20231103	141900	733381500	41050	41050	41100	41050	126
323	20231103	141800	728208300	41000	41100	41100	41000	23
324	20231103	141700	727264350	41100	41050	41100	41050	26
325	20231103	141600	726196050	41100	41100	41100	41050	45
326	20231103	141500	724347550	41100	41050	41100	41050	37
327	20231103	141400	722827700	41100	41100	41100	41100	46
328	20231103	141300	720937100	41100	41100	41100	41050	48
329	20231103	141200	718964950	41050	41100	41100	41050	71
330	20231103	141100	716049050	41050	41100	41100	41050	34
331	20231103	141000	714652550	41100	41050	41100	41050	58
332	20231103	140900	712271200	41000	41050	41050	41000	17
333	20231103	140800	711573950	41050	41000	41050	41000	47
334	20231103	140700	709645150	41000	41050	41050	41000	105
335	20231103	140600	705335300	41050	41050	41050	41000	49
336	20231103	140500	703324400	41050	41050	41050	41050	28
337	20231103	140400	702175000	41000	41050	41050	41000	41
338	20231103	140300	700493050	41050	41050	41050	41050	37
339	20231103	140200	698974200	41050	41050	41050	41000	35
340	20231103	140100	697538050	41050	41050	41050	41050	19
341	20231103	140000	696758100	41000	41050	41050	41000	39
342	20231103	135900	695158100	41050	41050	41050	41050	44
343	20231103	135800	693351900	41050	41050	41050	41050	16
344	20231103	135700	692695100	41050	41050	41050	41000	51
345	20231103	135600	690602400	41050	41050	41050	41050	12
346	20231103	135500	690109800	41000	41100	41100	41000	28
347	20231103	135400	688959650	41100	41050	41100	41050	38
348	20231103	135300	687398100	41050	41050	41050	41000	32
349	20231103	135200	686085050	41050	41050	41100	41050	78
350	20231103	135100	682882800	41050	41100	41100	41050	183
351	20231103	135000	675368550	41150	41050	41150	41050	54
352	20231103	134900	673149300	41100	41050	41100	41050	31
353	20231103	134800	671876050	41100	41100	41100	41050	55
354	20231103	134700	669616150	41100	41100	41100	41100	23
355	20231103	134600	668670850	41100	41100	41100	41050	56
356	20231103	134500	666370550	41100	41100	41100	41100	7
357	20231103	134400	666082850	41050	41100	41100	41050	45
358	20231103	134300	664233900	41100	41100	41100	41050	87
359	20231103	134200	660661150	41050	41100	41100	41050	12
360	20231103	134100	660168350	41100	41100	41100	41050	58
361	20231103	134000	657784900	41150	41100	41150	41100	15
362	20231103	133900	657168250	41100	41100	41150	41050	35
363	20231103	133800	655729450	41100	41100	41100	41100	27
364	20231103	133700	654619750	41050	41050	41100	41050	42
365	20231103	133600	652894450	41050	41050	41050	41050	4
366	20231103	133500	652730250	41000	41050	41100	41000	45
367	20231103	133400	650883050	41050	41000	41050	41000	40
368	20231103	133300	649241700	41050	41050	41050	41050	20
369	20231103	133200	648420700	41050	41050	41050	41050	36
370	20231103	133100	646942900	41100	41050	41100	41050	34
371	20231103	133000	645545950	41050	41150	41150	41050	56
372	20231103	132900	643246400	41150	41100	41150	41100	4
373	20231103	132800	643081950	41100	41100	41150	41100	53
374	20231103	132700	640901750	41050	41100	41100	41050	25
375	20231103	132600	639875250	41050	41150	41150	41050	45
376	20231103	132500	638024400	41150	41100	41150	41050	42
377	20231103	132400	636297650	41100	41100	41150	41100	16
378	20231103	132300	635639450	41100	41050	41100	41050	30
379	20231103	132200	634407000	41100	41100	41100	41100	35
380	20231103	132100	632968500	41050	41050	41100	41000	52
381	20231103	132000	630833900	41000	41050	41050	41000	6
382	20231103	131900	630587650	41050	41050	41100	41050	59
383	20231103	131800	628164150	41050	41000	41050	41000	16
384	20231103	131700	627507900	41000	41050	41050	41000	42
385	20231103	131600	625784200	41000	41050	41050	41000	8
386	20231103	131500	625456000	41050	41100	41100	41050	70
387	20231103	131400	622580950	41100	41050	41100	41000	27
388	20231103	131300	621472650	41100	41100	41100	41100	4
389	20231103	131200	621308250	41100	41050	41100	41050	76
390	20231103	131100	618186550	41050	41050	41050	41050	32
391	20231103	131000	616872950	41050	41100	41100	41050	56
392	20231103	130900	614572250	41100	41000	41100	41000	21
393	20231103	130800	613710050	41050	41050	41100	41050	44
394	20231103	130700	611902400	41050	41050	41050	41050	70
395	20231103	130600	609028900	41000	41100	41100	41000	51
396	20231103	130500	606933300	41050	41000	41050	41000	15
397	20231103	130400	606317900	41100	41100	41100	41100	20
398	20231103	130300	605495900	41050	41100	41150	41050	95
399	20231103	130200	601593550	41100	41100	41100	41100	20
400	20231103	130100	600771550	41150	41200	41200	41150	47
401	20231103	130000	598835650	41200	41200	41200	41150	37
402	20231103	125900	597312150	41100	41050	41150	41050	114
403	20231103	125800	592631250	41000	41100	41100	41000	49
404	20231103	125700	590621350	41150	41100	41150	41000	26
405	20231103	125600	589552650	41100	41100	41100	41050	26
406	20231103	125500	588484600	41150	41150	41150	41150	19
407	20231103	125400	587702750	41150	41150	41150	41050	39
408	20231103	125300	586099350	41150	41000	41150	40950	51
409	20231103	125200	584004850	41000	41000	41000	41000	30
410	20231103	125100	582774850	41000	41000	41000	41000	70
411	20231103	125000	579904850	41050	41000	41050	40950	130
412	20231103	124900	574571600	41000	41050	41050	41000	17
413	20231103	124800	573874450	41050	41050	41050	41050	42
414	20231103	124700	572150350	41050	41100	41100	41050	28
415	20231103	124600	570999950	41100	41000	41100	41000	34
416	20231103	124500	569603850	40950	41000	41000	40950	30
417	20231103	124400	568374400	41050	40950	41050	40950	19
418	20231103	124300	567595050	41000	40950	41000	40950	39
419	20231103	124200	565996100	41000	40950	41000	40950	20
420	20231103	124100	565176900	40950	41000	41000	40950	46
421	20231103	124000	563291000	41000	40950	41000	40950	109
422	20231103	123900	558822700	41000	41000	41000	41000	62
423	20231103	123800	556280700	40950	41050	41050	40950	149
424	20231103	123700	550177350	41050	40950	41100	40950	105
425	20231103	123600	545870550	41000	41100	41100	41000	360
426	20231103	123500	531104900	41100	41100	41150	41100	35
427	20231103	123400	529666050	41150	41150	41150	41150	51
428	20231103	123300	527567400	41150	41150	41150	41100	16
429	20231103	123200	526909250	41200	41200	41200	41200	47
430	20231103	123100	524972850	41200	41150	41200	41100	49
431	20231103	123000	522956750	41100	41150	41150	41100	23
432	20231103	122900	522010400	41100	41200	41200	41050	382
433	20231103	122800	506307650	41250	41000	41250	41000	1540
434	20231103	122700	442965600	41000	41000	41000	41000	33
435	20231103	122600	441612600	41050	41000	41050	41000	48
436	20231103	122500	439643100	40950	40950	41000	40950	66
437	20231103	122400	436940000	41050	41050	41050	41000	52
438	20231103	122300	434806250	41050	40950	41050	40950	22
439	20231103	122200	433904550	41000	41000	41050	41000	26
440	20231103	122100	432837950	41000	40950	41000	40950	36
441	20231103	122000	431362000	40950	41050	41050	40950	17
442	20231103	121900	430665200	41000	41000	41050	41000	48
443	20231103	121800	428695650	41000	41000	41000	40950	22
444	20231103	121700	427794000	41000	40950	41000	40900	38
445	20231103	121600	426237300	40900	40950	41000	40900	132
446	20231103	121500	420831950	40950	41000	41000	40950	109
447	20231103	121400	416366150	41000	40900	41000	40900	38
448	20231103	121300	414809350	40950	40950	40950	40950	44
449	20231103	121200	413007550	41000	40950	41000	40950	46
450	20231103	121100	411121750	40900	40950	40950	40900	29
451	20231103	121000	409935450	40950	40900	40950	40900	45
452	20231103	120900	408093850	40900	40950	40950	40900	27
453	20231103	120800	406988600	40950	40900	41000	40900	52
454	20231103	120700	404858450	40900	40950	40950	40900	14
455	20231103	120600	404285650	40900	40950	40950	40900	44
456	20231103	120500	402484600	40950	40900	40950	40900	66
457	20231103	120400	399784950	40850	40900	40900	40850	25
458	20231103	120300	398762700	40900	40900	40900	40900	40
459	20231103	120200	397126700	40900	40950	40950	40900	47
460	20231103	120100	395202600	40900	40850	40900	40850	26
461	20231103	120000	394140050	40850	40850	40850	40850	4
462	20231103	115900	393976650	40900	40850	40900	40850	65
463	20231103	115800	391319300	40900	40900	40900	40900	4
464	20231103	115700	391155700	40850	40950	40950	40850	51
465	20231103	115600	389068300	40950	40850	40950	40850	28
466	20231103	115500	387923350	40850	40850	40900	40850	31
467	20231103	115400	386655900	40850	40800	40850	40800	65
468	20231103	115300	384000850	40800	40850	40900	40800	31
469	20231103	115200	382734300	40850	40900	40900	40850	51
470	20231103	115100	380650550	40950	40950	40950	40950	4
471	20231103	115000	380486750	40950	40900	40950	40900	46
472	20231103	114900	378603750	40950	40900	40950	40850	42
473	20231103	114800	376885400	40900	40900	40900	40900	37
474	20231103	114700	375372100	40850	40850	40850	40850	22
475	20231103	114600	374473400	40800	40900	40900	40800	104
476	20231103	114500	370221750	40850	40800	40850	40800	13
477	20231103	114400	369691150	40850	40850	40850	40850	92
478	20231103	114300	365932950	40850	40850	40900	40800	97
479	20231103	114200	361970700	40850	40850	40850	40850	5
480	20231103	114100	361766450	40850	40900	40900	40850	49
481	20231103	114000	359764600	40900	40800	40900	40800	69
482	20231103	113900	356943200	40800	40800	40800	40800	40
483	20231103	113800	355311200	40800	40800	40800	40800	4
484	20231103	113700	355148000	40800	40750	40800	40750	137
485	20231103	113600	349563050	40700	40700	40700	40700	43
486	20231103	113500	347812950	40750	40750	40750	40750	6
487	20231103	113400	347568450	40700	40700	40700	40700	16
488	20231103	113300	346917250	40700	40700	40700	40700	0
489	20231103	113200	346917250	40700	40700	40700	40700	14
490	20231103	113100	346347450	40700	40700	40700	40700	0
491	20231103	113000	346347450	40700	40750	40750	40700	21
492	20231103	112900	345492500	40700	40700	40700	40700	35
493	20231103	112800	344068000	40700	40700	40700	40700	39
494	20231103	112700	342480700	40750	40700	40750	40700	24
495	20231103	112600	341503650	40700	40700	40700	40700	26
496	20231103	112500	340445450	40700	40700	40700	40700	72
497	20231103	112400	337515050	40750	40750	40750	40750	2
498	20231103	112300	337433550	40750	40700	40750	40700	135
499	20231103	112200	331936550	40650	40600	40650	40600	82
500	20231103	112100	328604150	40600	40700	40700	40600	44
501	20231103	112000	326813750	40650	40600	40650	40600	16
502	20231103	111900	326163800	40650	40650	40650	40650	103
503	20231103	111800	321976850	40650	40650	40650	40650	14
504	20231103	111700	321407750	40700	40700	40700	40700	91
505	20231103	111600	317704050	40650	40650	40700	40650	17
506	20231103	111500	317012950	40650	40650	40650	40650	106
507	20231103	111400	312704050	40600	40650	40650	40600	49
508	20231103	111300	310712550	40700	40650	40700	40650	46
509	20231103	111200	308842150	40650	40650	40650	40600	19
510	20231103	111100	308070550	40650	40600	40650	40600	13
511	20231103	111000	307542650	40600	40600	40600	40600	7
512	20231103	110900	307258450	40600	40600	40600	40600	45
513	20231103	110800	305431450	40650	40650	40650	40650	2
514	20231103	110700	305350150	40600	40600	40650	40600	15
515	20231103	110600	304741100	40600	40600	40600	40600	0
516	20231103	110500	304741100	40600	40650	40650	40600	58
517	20231103	110400	302383800	40700	40650	40700	40650	100
518	20231103	110300	298316200	40600	40600	40600	40600	7
519	20231103	110200	298032000	40600	40600	40650	40600	116
520	20231103	110100	293318900	40650	40650	40650	40650	2
521	20231103	110000	293237600	40650	40600	40650	40600	39
522	20231103	105900	291654050	40600	40600	40600	40600	0
523	20231103	105800	291654050	40600	40600	40600	40600	42
524	20231103	105700	289948850	40650	40650	40650	40650	70
525	20231103	105600	287103350	40650	40600	40650	40600	141
526	20231103	105500	281372450	40600	40600	40600	40600	37
527	20231103	105400	279870250	40600	40600	40600	40600	126
528	20231103	105300	274754650	40600	40600	40600	40600	15
529	20231103	105200	274145650	40600	40600	40600	40600	39
530	20231103	105100	272562250	40600	40600	40600	40600	18
531	20231103	105000	271831450	40600	40600	40600	40600	0
532	20231103	104900	271831450	40600	40600	40600	40600	14
533	20231103	104800	271263050	40600	40600	40600	40600	0
534	20231103	104700	271263050	40600	40600	40600	40600	18
535	20231103	104600	270532250	40650	40600	40650	40600	35
536	20231103	104500	269111000	40600	40600	40600	40600	8
537	20231103	104400	268786200	40600	40600	40600	40600	47
538	20231103	104300	266878000	40600	40600	40600	40600	49
539	20231103	104200	264888600	40600	40600	40600	40600	14
540	20231103	104100	264320200	40600	40550	40600	40550	50
541	20231103	104000	262291300	40600	40600	40600	40600	40
542	20231103	103900	260667300	40600	40600	40600	40600	8
543	20231103	103800	260342500	40550	40550	40550	40550	13
544	20231103	103700	259815350	40550	40550	40550	40550	9
545	20231103	103600	259450400	40600	40550	40600	40550	100
546	20231103	103500	255391650	40550	40650	40650	40550	11
547	20231103	103400	254945400	40600	40600	40600	40600	1
548	20231103	103300	254904800	40600	40600	40600	40600	65
549	20231103	103200	252265800	40600	40600	40600	40600	7
550	20231103	103100	251981600	40550	40550	40600	40550	81
551	20231103	103000	248693400	40550	40600	40600	40550	50
552	20231103	102900	246665550	40550	40550	40550	40550	15
553	20231103	102800	246057300	40550	40550	40550	40550	15
554	20231103	102700	245449050	40600	40600	40600	40600	2
555	20231103	102600	245367850	40550	40550	40550	40550	18
556	20231103	102500	244637950	40550	40600	40600	40550	41
557	20231103	102400	242974050	40550	40550	40550	40550	41
558	20231103	102300	241311500	40600	40600	40600	40600	0
559	20231103	102200	241311500	40600	40600	40600	40550	17
560	20231103	102100	240621700	40600	40600	40600	40600	31
561	20231103	102000	239363100	40600	40600	40600	40600	13
562	20231103	101900	238835300	40600	40600	40600	40600	16
563	20231103	101800	238185700	40650	40600	40650	40600	42
564	20231103	101700	236480350	40600	40600	40600	40600	7
565	20231103	101600	236196150	40600	40650	40650	40600	25
566	20231103	101500	235179950	40650	40650	40700	40650	37
567	20231103	101400	233675850	40650	40650	40650	40650	16
568	20231103	101300	233025450	40650	40700	40700	40650	105
569	20231103	101200	228752300	40650	40650	40650	40650	10
570	20231103	101100	228345800	40650	40700	40700	40650	34
571	20231103	101000	226963650	40700	40650	40700	40650	13
572	20231103	100900	226435150	40650	40650	40650	40650	0
573	20231103	100800	226435150	40650	40650	40650	40600	26
574	20231103	100700	225378650	40650	40650	40650	40650	1
575	20231103	100600	225338000	40650	40600	40650	40600	113
576	20231103	100500	220748550	40600	40550	40600	40550	10
577	20231103	100400	220343000	40500	40550	40550	40500	14
578	20231103	100300	219775650	40500	40500	40500	40500	33
579	20231103	100200	218439150	40500	40600	40600	40500	27
580	20231103	100100	217344300	40600	40550	40600	40550	20
581	20231103	100000	216533200	40550	40550	40550	40500	93
582	20231103	095900	212763250	40500	40500	40500	40500	7
583	20231103	095800	212479750	40500	40550	40550	40500	37
584	20231103	095700	210979450	40550	40550	40550	40550	66
585	20231103	095600	208303150	40550	40550	40550	40550	0
586	20231103	095500	208303150	40550	40500	40550	40500	15
587	20231103	095400	207695250	40500	40500	40500	40500	17
588	20231103	095300	207006750	40500	40500	40500	40500	7
589	20231103	095200	206723250	40500	40500	40500	40500	113
590	20231103	095100	202146750	40500	40500	40500	40500	10
591	20231103	095000	201741750	40450	40450	40450	40450	17
592	20231103	094900	201054100	40450	40500	40500	40450	38
593	20231103	094800	199515550	40500	40500	40500	40500	60
594	20231103	094700	197085550	40500	40500	40500	40500	10
595	20231103	094600	196680550	40500	40500	40500	40500	8
596	20231103	094500	196356550	40500	40550	40550	40500	53
597	20231103	094400	194209050	40550	40450	40550	40450	100
598	20231103	094300	190160350	40450	40500	40500	40450	13
599	20231103	094200	189634400	40500	40500	40500	40500	1
600	20231103	094100	189593900	40450	40500	40500	40450	113
601	20231103	094000	185020850	40550	40550	40550	40550	9
602	20231103	093900	184655900	40500	40500	40500	40500	18
603	20231103	093800	183926900	40500	40500	40500	40500	8
604	20231103	093700	183602900	40500	40500	40550	40500	249
605	20231103	093600	173508400	40500	40500	40500	40500	16
606	20231103	093500	172860400	40500	40500	40500	40500	1
607	20231103	093400	172819900	40500	40500	40500	40500	14
608	20231103	093300	172252900	40450	40450	40450	40450	13
609	20231103	093200	171727050	40500	40450	40500	40450	425
610	20231103	093100	154515050	40500	40450	40500	40450	13
611	20231103	093000	153988600	40450	40500	40500	40450	13
612	20231103	092900	153462700	40450	40450	40450	40450	21
613	20231103	092800	152613250	40450	40500	40500	40450	64
614	20231103	092700	150021300	40500	40500	40500	40450	47
615	20231103	092600	148118200	40500	40500	40500	40500	1
616	20231103	092500	148077700	40500	40550	40550	40500	21
617	20231103	092400	147227100	40550	40500	40550	40500	102
618	20231103	092300	143095750	40500	40600	40600	40500	49
619	20231103	092200	141109350	40600	40550	40600	40550	12
620	20231103	092100	140622700	40550	40550	40600	40550	6
621	20231103	092000	140379200	40550	40450	40550	40450	66
622	20231103	091900	137705300	40500	40350	40500	40350	410
623	20231103	091800	121130900	40400	40400	40400	40350	108
624	20231103	091700	116768150	40400	40400	40400	40400	641
625	20231103	091600	90871750	40450	40450	40500	40450	39
626	20231103	091500	89294100	40400	40450	40450	40400	411
627	20231103	091400	72686450	40450	40700	40700	40450	463
628	20231103	091300	53889550	40750	40700	40750	40700	5
629	20231103	091200	53686000	40750	40750	40800	40700	385
630	20231103	091100	37995100	40750	40750	40750	40750	37
631	20231103	091000	36487350	40750	40800	40800	40750	14
632	20231103	090900	35916200	40750	40800	40800	40750	62
633	20231103	090800	33387200	40800	40750	40800	40750	35
634	20231103	090700	31959250	40750	40750	40750	40750	19
635	20231103	090600	31185000	40750	40750	40750	40750	7
636	20231103	090500	30899750	40750	40850	40850	40750	133
637	20231103	090400	25473350	40800	40850	40850	40800	10
638	20231103	090300	25065000	40800	40850	40850	40800	57
639	20231103	090200	22738800	40800	40750	40800	40750	131
640	20231103	090100	17400300	40750	40950	40950	40750	355
641	20231103	090000	2871600	40950	41000	41100	40950	70