KissMeData/141080/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	201900	6780221500	41650	41650	41650	41650	4795
3	20231110	201800	6780221500	41650	41650	41650	41650	0
4	20231110	201700	6780221500	41650	41650	41650	41650	0
5	20231110	201600	6780221500	41650	41650	41650	41650	0
6	20231110	201500	6780221500	41650	41650	41650	41650	0
7	20231110	201400	6780221500	41650	41650	41650	41650	0
8	20231110	201300	6780221500	41650	41650	41650	41650	0
9	20231110	201200	6780221500	41650	41650	41650	41650	0
10	20231110	201100	6780221500	41650	41650	41650	41650	0
11	20231110	201000	6780221500	41650	41650	41650	41650	0
12	20231110	200900	6780221500	41650	41650	41650	41650	0
13	20231110	200800	6780221500	41650	41650	41650	41650	0
14	20231110	200700	6780221500	41650	41650	41650	41650	0
15	20231110	200600	6780221500	41650	41650	41650	41650	0
16	20231110	200500	6780221500	41650	41650	41650	41650	0
17	20231110	200400	6780221500	41650	41650	41650	41650	0
18	20231110	200300	6780221500	41650	41650	41650	41650	0
19	20231110	200200	6780221500	41650	41650	41650	41650	0
20	20231110	200100	6780221500	41650	41650	41650	41650	0
21	20231110	200000	6780221500	41650	41650	41650	41650	0
22	20231110	195900	6780221500	41650	41650	41650	41650	0
23	20231110	195800	6780221500	41650	41650	41650	41650	0
24	20231110	195700	6780221500	41650	41650	41650	41650	0
25	20231110	195600	6780221500	41650	41650	41650	41650	0
26	20231110	195500	6780221500	41650	41650	41650	41650	0
27	20231110	195400	6780221500	41650	41650	41650	41650	0
28	20231110	195300	6780221500	41650	41650	41650	41650	0
29	20231110	195200	6780221500	41650	41650	41650	41650	0
30	20231110	195100	6780221500	41650	41650	41650	41650	0
31	20231110	195000	6780221500	41650	41650	41650	41650	0
32	20231110	194900	6780221500	41650	41650	41650	41650	4795
33	20231110	194800	6780221500	41650	41650	41650	41650	0
34	20231110	194700	6780221500	41650	41650	41650	41650	0
35	20231110	194600	6780221500	41650	41650	41650	41650	0
36	20231110	194500	6780221500	41650	41650	41650	41650	0
37	20231110	194400	6780221500	41650	41650	41650	41650	0
38	20231110	194300	6780221500	41650	41650	41650	41650	0
39	20231110	194200	6780221500	41650	41650	41650	41650	0
40	20231110	194100	6780221500	41650	41650	41650	41650	0
41	20231110	194000	6780221500	41650	41650	41650	41650	0
42	20231110	193900	6780221500	41650	41650	41650	41650	0
43	20231110	193800	6780221500	41650	41650	41650	41650	0
44	20231110	193700	6780221500	41650	41650	41650	41650	0
45	20231110	193600	6780221500	41650	41650	41650	41650	0
46	20231110	193500	6780221500	41650	41650	41650	41650	0
47	20231110	193400	6780221500	41650	41650	41650	41650	0
48	20231110	193300	6780221500	41650	41650	41650	41650	0
49	20231110	193200	6780221500	41650	41650	41650	41650	0
50	20231110	193100	6780221500	41650	41650	41650	41650	0
51	20231110	193000	6780221500	41650	41650	41650	41650	0
52	20231110	192900	6780221500	41650	41650	41650	41650	0
53	20231110	192800	6780221500	41650	41650	41650	41650	0
54	20231110	192700	6780221500	41650	41650	41650	41650	0
55	20231110	192600	6780221500	41650	41650	41650	41650	0
56	20231110	192500	6780221500	41650	41650	41650	41650	0
57	20231110	192400	6780221500	41650	41650	41650	41650	0
58	20231110	192300	6780221500	41650	41650	41650	41650	0
59	20231110	192200	6780221500	41650	41650	41650	41650	0
60	20231110	192100	6780221500	41650	41650	41650	41650	0
61	20231110	192000	6780221500	41650	41650	41650	41650	0
62	20231110	191900	6780221500	41650	41650	41650	41650	4795
63	20231110	191800	6780221500	41650	41650	41650	41650	0
64	20231110	191700	6780221500	41650	41650	41650	41650	0
65	20231110	191600	6780221500	41650	41650	41650	41650	0
66	20231110	191500	6780221500	41650	41650	41650	41650	0
67	20231110	191400	6780221500	41650	41650	41650	41650	0
68	20231110	191300	6780221500	41650	41650	41650	41650	0
69	20231110	191200	6780221500	41650	41650	41650	41650	0
70	20231110	191100	6780221500	41650	41650	41650	41650	0
71	20231110	191000	6780221500	41650	41650	41650	41650	0
72	20231110	190900	6780221500	41650	41650	41650	41650	0
73	20231110	190800	6780221500	41650	41650	41650	41650	0
74	20231110	190700	6780221500	41650	41650	41650	41650	0
75	20231110	190600	6780221500	41650	41650	41650	41650	0
76	20231110	190500	6780221500	41650	41650	41650	41650	0
77	20231110	190400	6780221500	41650	41650	41650	41650	0
78	20231110	190300	6780221500	41650	41650	41650	41650	0
79	20231110	190200	6780221500	41650	41650	41650	41650	0
80	20231110	190100	6780221500	41650	41650	41650	41650	0
81	20231110	190000	6780221500	41650	41650	41650	41650	0
82	20231110	185900	6780221500	41650	41650	41650	41650	0
83	20231110	185800	6780221500	41650	41650	41650	41650	0
84	20231110	185700	6780221500	41650	41650	41650	41650	0
85	20231110	185600	6780221500	41650	41650	41650	41650	0
86	20231110	185500	6780221500	41650	41650	41650	41650	0
87	20231110	185400	6780221500	41650	41650	41650	41650	0
88	20231110	185300	6780221500	41650	41650	41650	41650	0
89	20231110	185200	6780221500	41650	41650	41650	41650	0
90	20231110	185100	6780221500	41650	41650	41650	41650	0
91	20231110	185000	6780221500	41650	41650	41650	41650	0
92	20231110	184900	6780221500	41650	41650	41650	41650	4795
93	20231110	184800	6780221500	41650	41650	41650	41650	0
94	20231110	184700	6780221500	41650	41650	41650	41650	0
95	20231110	184600	6780221500	41650	41650	41650	41650	0
96	20231110	184500	6780221500	41650	41650	41650	41650	0
97	20231110	184400	6780221500	41650	41650	41650	41650	0
98	20231110	184300	6780221500	41650	41650	41650	41650	0
99	20231110	184200	6780221500	41650	41650	41650	41650	0
100	20231110	184100	6780221500	41650	41650	41650	41650	0
101	20231110	184000	6780221500	41650	41650	41650	41650	0
102	20231110	183900	6780221500	41650	41650	41650	41650	0
103	20231110	183800	6780221500	41650	41650	41650	41650	0
104	20231110	183700	6780221500	41650	41650	41650	41650	0
105	20231110	183600	6780221500	41650	41650	41650	41650	0
106	20231110	183500	6780221500	41650	41650	41650	41650	0
107	20231110	183400	6780221500	41650	41650	41650	41650	0
108	20231110	183300	6780221500	41650	41650	41650	41650	0
109	20231110	183200	6780221500	41650	41650	41650	41650	0
110	20231110	183100	6780221500	41650	41650	41650	41650	0
111	20231110	183000	6780221500	41650	41650	41650	41650	0
112	20231110	182900	6780221500	41650	41650	41650	41650	0
113	20231110	182800	6780221500	41650	41650	41650	41650	0
114	20231110	182700	6780221500	41650	41650	41650	41650	0
115	20231110	182600	6780221500	41650	41650	41650	41650	0
116	20231110	182500	6780221500	41650	41650	41650	41650	0
117	20231110	182400	6780221500	41650	41650	41650	41650	0
118	20231110	182300	6780221500	41650	41650	41650	41650	0
119	20231110	182200	6780221500	41650	41650	41650	41650	0
120	20231110	182100	6780221500	41650	41650	41650	41650	0
121	20231110	182000	6780221500	41650	41650	41650	41650	0
122	20231110	181900	6780221500	41650	41650	41650	41650	4795
123	20231110	181800	6780221500	41650	41650	41650	41650	0
124	20231110	181700	6780221500	41650	41650	41650	41650	0
125	20231110	181600	6780221500	41650	41650	41650	41650	0
126	20231110	181500	6780221500	41650	41650	41650	41650	0
127	20231110	181400	6780221500	41650	41650	41650	41650	0
128	20231110	181300	6780221500	41650	41650	41650	41650	0
129	20231110	181200	6780221500	41650	41650	41650	41650	0
130	20231110	181100	6780221500	41650	41650	41650	41650	0
131	20231110	181000	6780221500	41650	41650	41650	41650	0
132	20231110	180900	6780221500	41650	41650	41650	41650	0
133	20231110	180800	6780221500	41650	41650	41650	41650	0
134	20231110	180700	6780221500	41650	41650	41650	41650	0
135	20231110	180600	6780221500	41650	41650	41650	41650	0
136	20231110	180500	6780221500	41650	41650	41650	41650	0
137	20231110	180400	6780221500	41650	41650	41650	41650	0
138	20231110	180300	6780221500	41650	41650	41650	41650	0
139	20231110	180200	6780221500	41650	41650	41650	41650	0
140	20231110	180100	6780221500	41650	41650	41650	41650	0
141	20231110	180000	6780221500	41650	41650	41650	41650	0
142	20231110	175900	6780221500	41650	41650	41650	41650	0
143	20231110	175800	6780221500	41650	41650	41650	41650	0
144	20231110	175700	6780221500	41650	41650	41650	41650	0
145	20231110	175600	6780221500	41650	41650	41650	41650	0
146	20231110	175500	6780221500	41650	41650	41650	41650	0
147	20231110	175400	6780221500	41650	41650	41650	41650	0
148	20231110	175300	6780221500	41650	41650	41650	41650	0
149	20231110	175200	6780221500	41650	41650	41650	41650	0
150	20231110	175100	6780221500	41650	41650	41650	41650	0
151	20231110	175000	6780221500	41650	41650	41650	41650	0
152	20231110	174900	6780221500	41650	41650	41650	41650	4795
153	20231110	174800	6780221500	41650	41650	41650	41650	0
154	20231110	174700	6780221500	41650	41650	41650	41650	0
155	20231110	174600	6780221500	41650	41650	41650	41650	0
156	20231110	174500	6780221500	41650	41650	41650	41650	0
157	20231110	174400	6780221500	41650	41650	41650	41650	0
158	20231110	174300	6780221500	41650	41650	41650	41650	0
159	20231110	174200	6780221500	41650	41650	41650	41650	0
160	20231110	174100	6780221500	41650	41650	41650	41650	0
161	20231110	174000	6780221500	41650	41650	41650	41650	0
162	20231110	173900	6780221500	41650	41650	41650	41650	0
163	20231110	173800	6780221500	41650	41650	41650	41650	0
164	20231110	173700	6780221500	41650	41650	41650	41650	0
165	20231110	173600	6780221500	41650	41650	41650	41650	0
166	20231110	173500	6780221500	41650	41650	41650	41650	0
167	20231110	173400	6780221500	41650	41650	41650	41650	0
168	20231110	173300	6780221500	41650	41650	41650	41650	0
169	20231110	173200	6780221500	41650	41650	41650	41650	0
170	20231110	173100	6780221500	41650	41650	41650	41650	0
171	20231110	173000	6780221500	41650	41650	41650	41650	0
172	20231110	172900	6780221500	41650	41650	41650	41650	0
173	20231110	172800	6780221500	41650	41650	41650	41650	0
174	20231110	172700	6780221500	41650	41650	41650	41650	0
175	20231110	172600	6780221500	41650	41650	41650	41650	0
176	20231110	172500	6780221500	41650	41650	41650	41650	0
177	20231110	172400	6780221500	41650	41650	41650	41650	0
178	20231110	172300	6780221500	41650	41650	41650	41650	0
179	20231110	172200	6780221500	41650	41650	41650	41650	0
180	20231110	172100	6780221500	41650	41650	41650	41650	0
181	20231110	172000	6780221500	41650	41650	41650	41650	0
182	20231110	171900	6780221500	41650	41650	41650	41650	4795
183	20231110	171800	6780221500	41650	41650	41650	41650	0
184	20231110	171700	6780221500	41650	41650	41650	41650	0
185	20231110	171600	6780221500	41650	41650	41650	41650	0
186	20231110	171500	6780221500	41650	41650	41650	41650	0
187	20231110	171400	6780221500	41650	41650	41650	41650	0
188	20231110	171300	6780221500	41650	41650	41650	41650	0
189	20231110	171200	6780221500	41650	41650	41650	41650	0
190	20231110	171100	6780221500	41650	41650	41650	41650	0
191	20231110	171000	6780221500	41650	41650	41650	41650	0
192	20231110	170900	6780221500	41650	41650	41650	41650	0
193	20231110	170800	6780221500	41650	41650	41650	41650	0
194	20231110	170700	6780221500	41650	41650	41650	41650	0
195	20231110	170600	6780221500	41650	41650	41650	41650	0
196	20231110	170500	6780221500	41650	41650	41650	41650	0
197	20231110	170400	6780221500	41650	41650	41650	41650	0
198	20231110	170300	6780221500	41650	41650	41650	41650	0
199	20231110	170200	6780221500	41650	41650	41650	41650	0
200	20231110	170100	6780221500	41650	41650	41650	41650	0
201	20231110	170000	6780221500	41650	41650	41650	41650	0
202	20231110	165900	6780221500	41650	41650	41650	41650	0
203	20231110	165800	6780221500	41650	41650	41650	41650	0
204	20231110	165700	6780221500	41650	41650	41650	41650	0
205	20231110	165600	6780221500	41650	41650	41650	41650	0
206	20231110	165500	6780221500	41650	41650	41650	41650	0
207	20231110	165400	6780221500	41650	41650	41650	41650	0
208	20231110	165300	6780221500	41650	41650	41650	41650	0
209	20231110	165200	6780221500	41650	41650	41650	41650	0
210	20231110	165100	6780221500	41650	41650	41650	41650	0
211	20231110	165000	6780221500	41650	41650	41650	41650	0
212	20231110	164900	6780221500	41650	41650	41650	41650	4795
213	20231110	164800	6780221500	41650	41650	41650	41650	0
214	20231110	164700	6780221500	41650	41650	41650	41650	0
215	20231110	164600	6780221500	41650	41650	41650	41650	0
216	20231110	164500	6780221500	41650	41650	41650	41650	0
217	20231110	164400	6780221500	41650	41650	41650	41650	0
218	20231110	164300	6780221500	41650	41650	41650	41650	0
219	20231110	164200	6780221500	41650	41650	41650	41650	0
220	20231110	164100	6780221500	41650	41650	41650	41650	0
221	20231110	164000	6780221500	41650	41650	41650	41650	0
222	20231110	163900	6780221500	41650	41650	41650	41650	0
223	20231110	163800	6780221500	41650	41650	41650	41650	0
224	20231110	163700	6780221500	41650	41650	41650	41650	0
225	20231110	163600	6780221500	41650	41650	41650	41650	0
226	20231110	163500	6780221500	41650	41650	41650	41650	0
227	20231110	163400	6780221500	41650	41650	41650	41650	0
228	20231110	163300	6780221500	41650	41650	41650	41650	0
229	20231110	163200	6780221500	41650	41650	41650	41650	0
230	20231110	163100	6780221500	41650	41650	41650	41650	0
231	20231110	163000	6780221500	41650	41650	41650	41650	0
232	20231110	162900	6780221500	41650	41650	41650	41650	0
233	20231110	162800	6780221500	41650	41650	41650	41650	0
234	20231110	162700	6780221500	41650	41650	41650	41650	0
235	20231110	162600	6780221500	41650	41650	41650	41650	0
236	20231110	162500	6780221500	41650	41650	41650	41650	0
237	20231110	162400	6780221500	41650	41650	41650	41650	0
238	20231110	162300	6780221500	41650	41650	41650	41650	0
239	20231110	162200	6780221500	41650	41650	41650	41650	0
240	20231110	162100	6780221500	41650	41650	41650	41650	0
241	20231110	162000	6780221500	41650	41650	41650	41650	0
242	20231110	161900	6780221500	41650	41650	41650	41650	4795
243	20231110	161800	6780221500	41650	41650	41650	41650	0
244	20231110	161700	6780221500	41650	41650	41650	41650	0
245	20231110	161600	6780221500	41650	41650	41650	41650	0
246	20231110	161500	6780221500	41650	41650	41650	41650	0
247	20231110	161400	6780221500	41650	41650	41650	41650	0
248	20231110	161300	6780221500	41650	41650	41650	41650	0
249	20231110	161200	6780221500	41650	41650	41650	41650	0
250	20231110	161100	6780221500	41650	41650	41650	41650	0
251	20231110	161000	6780221500	41650	41650	41650	41650	0
252	20231110	160900	6780221500	41650	41650	41650	41650	0
253	20231110	160800	6780221500	41650	41650	41650	41650	0
254	20231110	160700	6780221500	41650	41650	41650	41650	0
255	20231110	160600	6780221500	41650	41650	41650	41650	0
256	20231110	160500	6780221500	41650	41650	41650	41650	0
257	20231110	160400	6780221500	41650	41650	41650	41650	0
258	20231110	160300	6780221500	41650	41650	41650	41650	0
259	20231110	160200	6780221500	41650	41650	41650	41650	0
260	20231110	160100	6780221500	41650	41650	41650	41650	0
261	20231110	160000	6780221500	41650	41650	41650	41650	0
262	20231110	155900	6780221500	41650	41650	41650	41650	0
263	20231110	155800	6780221500	41650	41650	41650	41650	0
264	20231110	155700	6780221500	41650	41650	41650	41650	0
265	20231110	155600	6780221500	41650	41650	41650	41650	0
266	20231110	155500	6780221500	41650	41650	41650	41650	0
267	20231110	155400	6780221500	41650	41650	41650	41650	0
268	20231110	155300	6780221500	41650	41650	41650	41650	0
269	20231110	155200	6780221500	41650	41650	41650	41650	0
270	20231110	155100	6780221500	41650	41650	41650	41650	0
271	20231110	155000	6780221500	41650	41650	41650	41650	0
272	20231110	154900	6780221500	41650	41650	41650	41650	4795
273	20231110	154800	6780221500	41650	41650	41650	41650	0
274	20231110	154700	6780221500	41650	41650	41650	41650	0
275	20231110	154600	6780221500	41650	41650	41650	41650	0
276	20231110	154500	6780221500	41650	41650	41650	41650	0
277	20231110	154400	6780221500	41650	41650	41650	41650	0
278	20231110	154300	6780221500	41650	41650	41650	41650	0
279	20231110	154200	6780221500	41650	41650	41650	41650	0
280	20231110	154100	6780221500	41650	41650	41650	41650	0
281	20231110	154000	6780221500	41650	41650	41650	41650	0
282	20231110	153900	6780221500	41650	41650	41650	41650	0
283	20231110	153800	6780221500	41650	41650	41650	41650	0
284	20231110	153700	6780221500	41650	41650	41650	41650	0
285	20231110	153600	6780221500	41650	41650	41650	41650	0
286	20231110	153500	6780221500	41650	41650	41650	41650	0
287	20231110	153400	6780221500	41650	41650	41650	41650	0
288	20231110	153300	6780221500	41650	41650	41650	41650	0
289	20231110	153200	6780221500	41650	41650	41650	41650	0
290	20231110	153100	6780221500	41650	41650	41650	41650	0
291	20231110	153000	6780221500	41650	41650	41650	41650	4795
292	20231110	152900	6580509750	41700	41700	41700	41700	0
293	20231110	152800	6580509750	41700	41700	41700	41700	0
294	20231110	152700	6580509750	41700	41700	41700	41700	0
295	20231110	152600	6580509750	41700	41700	41700	41700	0
296	20231110	152500	6580509750	41700	41700	41700	41700	0
297	20231110	152400	6580509750	41700	41700	41700	41700	0
298	20231110	152300	6580509750	41700	41700	41700	41700	0
299	20231110	152200	6580509750	41700	41700	41700	41700	0
300	20231110	152100	6580509750	41700	41700	41700	41700	0
301	20231110	152000	6580509750	41700	41700	41700	41700	0
302	20231110	151900	6580509750	41700	41750	41800	41700	2346
303	20231110	151800	6482605700	41800	41750	41800	41750	162
304	20231110	151700	6475837750	41750	41750	41800	41750	381
305	20231110	151600	6459928350	41750	41750	41800	41750	180
306	20231110	151500	6452410350	41750	41750	41800	41750	154
307	20231110	151400	6445979350	41800	41700	41800	41700	360
308	20231110	151300	6430949950	41700	41750	41750	41700	259
309	20231110	151200	6420148450	41750	41800	41800	41700	243
310	20231110	151100	6410001700	41800	41700	41800	41650	2690
311	20231110	151000	6297723100	41750	41700	41750	41650	241
312	20231110	150900	6287672250	41650	41650	41700	41650	1129
313	20231110	150800	6240629100	41650	41700	41750	41650	163
314	20231110	150700	6233832000	41700	41750	41750	41700	553
315	20231110	150600	6210766200	41750	41750	41800	41700	1456
316	20231110	150500	6150031850	41750	41700	41750	41650	806
317	20231110	150400	6116417750	41700	41750	41750	41700	58
318	20231110	150300	6113998350	41700	41700	41750	41600	908
319	20231110	150200	6076164150	41700	41750	41800	41550	4658
320	20231110	150100	5882225350	41750	41800	41800	41750	204
321	20231110	150000	5873705050	41800	41800	41800	41750	254
322	20231110	145900	5863088100	41850	41800	41850	41800	219
323	20231110	145800	5853931150	41800	41800	41850	41750	121
324	20231110	145700	5848871800	41850	41800	41850	41800	116
325	20231110	145600	5844020300	41800	41800	41800	41750	226
326	20231110	145500	5834579900	41800	41800	41800	41750	98
327	20231110	145400	5830484000	41750	41800	41800	41750	441
328	20231110	145300	5812066950	41800	41750	41850	41750	531
329	20231110	145200	5789871000	41800	41850	41850	41800	738
330	20231110	145100	5759004400	41900	41800	41900	41800	186
331	20231110	145000	5751218300	41800	41850	41850	41800	463
332	20231110	144900	5731849600	41850	41900	41900	41850	85
333	20231110	144800	5728288550	41950	41950	41950	41900	221
334	20231110	144700	5719027300	41900	41950	42000	41900	211
335	20231110	144600	5710176950	41950	41950	42000	41950	187
336	20231110	144500	5702331000	42000	41950	42000	41950	104
337	20231110	144400	5697967600	41950	42000	42000	41950	225
338	20231110	144300	5688523800	41950	41950	42000	41900	378
339	20231110	144200	5672667100	41900	41900	41950	41900	247
340	20231110	144100	5662316300	41900	41800	41900	41800	154
341	20231110	144000	5655867250	41800	41750	41800	41750	453
342	20231110	143900	5636954350	41800	41750	41800	41750	559
343	20231110	143800	5613599250	41750	41800	41850	41750	331
344	20231110	143700	5599761350	41800	41900	41900	41800	440
345	20231110	143600	5581354150	41900	41900	41950	41900	910
346	20231110	143500	5543224500	41900	41800	41900	41800	563
347	20231110	143400	5519661550	41800	41850	41900	41800	143
348	20231110	143300	5513681400	41850	41850	41900	41800	312
349	20231110	143200	5500632900	41800	41800	41850	41800	70
350	20231110	143100	5497704950	41800	41800	41850	41800	134
351	20231110	143000	5492102400	41800	41850	41850	41800	230
352	20231110	142900	5482478250	41900	41900	41900	41850	236
353	20231110	142800	5472600350	41850	41850	41950	41850	129
354	20231110	142700	5467195500	41950	41850	41950	41850	238
355	20231110	142600	5457231150	41900	41850	41950	41850	188
356	20231110	142500	5449354850	41900	41900	41900	41850	265
357	20231110	142400	5438257100	41850	41900	41900	41850	35
358	20231110	142300	5436792100	41850	41900	41950	41850	257
359	20231110	142200	5426021950	41850	41850	41900	41850	107
360	20231110	142100	5421543600	41850	41900	41900	41850	190
361	20231110	142000	5413591500	41900	41950	41950	41850	142
362	20231110	141900	5407648100	41950	41850	41950	41850	317
363	20231110	141800	5394359900	41850	41850	41900	41850	317
364	20231110	141700	5381092800	41850	41850	41900	41850	278
365	20231110	141600	5369455800	41900	41900	41900	41850	205
366	20231110	141500	5360867850	41900	41900	41950	41900	126
367	20231110	141400	5355588250	41900	41950	41950	41900	181
368	20231110	141300	5348000750	41900	41950	42000	41900	250
369	20231110	141200	5337514500	41950	42050	42050	41950	153
370	20231110	141100	5331093100	42000	42050	42050	42000	132
371	20231110	141000	5325548700	42000	42000	42050	42000	130
372	20231110	140900	5320088250	42000	42000	42050	42000	104
373	20231110	140800	5315719900	42050	42050	42100	42000	247
374	20231110	140700	5305333550	42100	42050	42100	42050	97
375	20231110	140600	5301253900	42050	42050	42100	42050	126
376	20231110	140500	5295954950	42050	42100	42100	42050	38
377	20231110	140400	5294356250	42100	42000	42150	42000	572
378	20231110	140300	5270287500	42000	42000	42050	42000	104
379	20231110	140200	5265919100	42050	41950	42100	41950	147
380	20231110	140100	5259739900	41950	42050	42100	41950	524
381	20231110	140000	5237722450	42050	42050	42100	42050	242
382	20231110	135900	5227545400	42100	42100	42100	42050	172
383	20231110	135800	5220307600	42100	42100	42150	42100	370
384	20231110	135700	5204729100	42100	42150	42150	42100	344
385	20231110	135600	5190244800	42100	42100	42150	42100	50
386	20231110	135500	5188139350	42100	42100	42150	42100	296
387	20231110	135400	5175672750	42150	42100	42150	42100	135
388	20231110	135300	5169984300	42100	42100	42150	42100	263
389	20231110	135200	5158911700	42100	42100	42150	42100	367
390	20231110	135100	5143460000	42100	42050	42150	42050	136
391	20231110	135000	5137735000	42100	42050	42150	42050	280
392	20231110	134900	5125947800	42100	42100	42100	42000	319
393	20231110	134800	5112544500	42050	42050	42100	42050	83
394	20231110	134700	5109053900	42050	42050	42100	42050	307
395	20231110	134600	5096144100	42100	42100	42150	42050	109
396	20231110	134500	5091556200	42100	42150	42150	42100	323
397	20231110	134400	5077957600	42100	42150	42150	42100	336
398	20231110	134300	5063810800	42150	42050	42200	42050	741
399	20231110	134200	5032605200	42050	42100	42100	42050	43
400	20231110	134100	5030796650	42100	42000	42100	42000	279
401	20231110	134000	5019064800	42000	41950	42000	41900	648
402	20231110	133900	4991868200	41950	42000	42000	41950	873
403	20231110	133800	4955220650	42000	42050	42100	42000	417
404	20231110	133700	4937688100	42050	42150	42150	42050	409
405	20231110	133600	4920476300	42150	42050	42200	42050	1213
406	20231110	133500	4869392150	42100	42050	42100	42000	909
407	20231110	133400	4831136100	42000	42050	42050	42000	26
408	20231110	133300	4830044050	42050	42050	42050	42000	208
409	20231110	133200	4821302850	42000	42000	42050	42000	118
410	20231110	133100	4816346600	42000	42100	42100	42000	114
411	20231110	133000	4811553900	42050	42050	42100	42000	279
412	20231110	132900	4799829300	42050	42000	42050	42000	41
413	20231110	132800	4798106100	42000	42050	42050	42000	257
414	20231110	132700	4787309800	42050	42000	42050	42000	125
415	20231110	132600	4782056400	42050	42000	42050	42000	59
416	20231110	132500	4779577000	42050	42000	42050	42000	50
417	20231110	132400	4777475300	42050	42050	42050	42000	104
418	20231110	132300	4773104100	42050	42050	42050	42000	150
419	20231110	132200	4766798450	42000	42050	42100	42000	239
420	20231110	132100	4756744950	42050	42050	42100	42050	64
421	20231110	132000	4754053300	42100	42050	42100	42000	154
422	20231110	131900	4747578200	42100	42000	42100	42000	210
423	20231110	131800	4738755750	42000	42050	42100	42000	60
424	20231110	131700	4736234350	42100	42050	42100	42050	146
425	20231110	131600	4730094150	42050	42000	42100	42000	551
426	20231110	131500	4706935700	41900	41950	42000	41900	112
427	20231110	131400	4702237400	41950	41950	42000	41950	173
428	20231110	131300	4694974700	41950	42000	42000	41950	185
429	20231110	131200	4687211600	41950	42000	42000	41950	74
430	20231110	131100	4684105250	41950	41950	42000	41950	191
431	20231110	131000	4676085450	42000	41950	42000	41950	32
432	20231110	130900	4674742850	42000	42000	42000	41950	193
433	20231110	130800	4666643300	41950	41950	42000	41950	85
434	20231110	130700	4663076900	41950	42000	42000	41950	167
435	20231110	130600	4656068500	42000	41950	42000	41950	123
436	20231110	130500	4650905800	41950	42000	42000	41950	191
437	20231110	130400	4642890900	41950	41950	42000	41950	59
438	20231110	130300	4640413900	41950	41850	42000	41850	1035
439	20231110	130200	4596988050	41900	41850	41900	41800	104
440	20231110	130100	4592636700	41850	41850	41850	41850	103
441	20231110	130000	4588326150	41850	41850	41900	41800	231
442	20231110	125900	4578659050	41850	41750	41850	41750	417
443	20231110	125800	4561218800	41800	41750	41800	41750	87
444	20231110	125700	4557585800	41800	41750	41800	41750	33
445	20231110	125600	4556207600	41750	41750	41850	41750	124
446	20231110	125500	4551029700	41800	41700	41800	41700	753
447	20231110	125400	4519562700	41750	41750	41800	41700	337
448	20231110	125300	4505493200	41750	41800	41800	41750	226
449	20231110	125200	4496057450	41750	41750	41800	41750	158
450	20231110	125100	4489460350	41750	41850	41850	41750	729
451	20231110	125000	4458978500	41900	41850	41900	41850	263
452	20231110	124900	4447964400	41850	41850	41900	41850	224
453	20231110	124800	4438586350	41800	41850	41850	41800	145
454	20231110	124700	4432524750	41800	41800	41800	41750	709
455	20231110	124600	4402889700	41800	41800	41800	41750	47
456	20231110	124500	4400926600	41750	41800	41800	41750	120
457	20231110	124400	4395914250	41800	41800	41800	41750	154
458	20231110	124300	4389483550	41800	41750	41800	41750	50
459	20231110	124200	4387395600	41750	41750	41800	41750	237
460	20231110	124100	4377500450	41800	41750	41800	41750	126
461	20231110	124000	4372239300	41750	41750	41800	41750	70
462	20231110	123900	4369316100	41750	41750	41800	41750	10
463	20231110	123800	4368898500	41800	41750	41800	41750	53
464	20231110	123700	4366684400	41800	41800	41800	41750	702
465	20231110	123600	4337341750	41850	41800	41850	41800	87
466	20231110	123500	4333704150	41800	41850	41850	41800	141
467	20231110	123400	4327806500	41800	41800	41850	41800	492
468	20231110	123300	4307232850	41850	41850	41850	41800	141
469	20231110	123200	4301333100	41900	41850	41900	41850	30
470	20231110	123100	4300076750	41850	41850	41900	41850	146
471	20231110	123000	4293966450	41900	41850	41900	41850	54
472	20231110	122900	4291705900	41850	41850	41900	41850	60
473	20231110	122800	4289193000	41850	41900	41900	41850	72
474	20231110	122700	4286177300	41850	41950	42000	41850	243
475	20231110	122600	4275991200	41950	41950	42000	41950	51
476	20231110	122500	4273851100	41900	41900	41950	41900	378
477	20231110	122400	4257995000	41950	41850	41950	41850	255
478	20231110	122300	4247310550	41900	41900	41900	41850	175
479	20231110	122200	4239986350	41900	41850	41900	41850	24
480	20231110	122100	4238981800	41850	41850	41900	41850	166
481	20231110	122000	4232033550	41850	41850	41900	41850	107
482	20231110	121900	4227551250	41900	41850	41900	41850	53
483	20231110	121800	4225332250	41900	41850	41900	41850	81
484	20231110	121700	4221939500	41850	41900	41950	41850	255
485	20231110	121600	4211254300	41900	41900	41900	41850	253
486	20231110	121500	4200659650	41850	41900	41900	41850	56
487	20231110	121400	4198314850	41850	41850	41900	41850	137
488	20231110	121300	4192581200	41850	41850	41900	41850	94
489	20231110	121200	4188644200	41850	41850	41900	41850	194
490	20231110	121100	4180525100	41900	41800	41900	41800	53
491	20231110	121000	4178308850	41800	41800	41850	41800	244
492	20231110	120900	4168109300	41800	41800	41850	41750	130
493	20231110	120800	4162675050	41750	41750	41800	41700	322
494	20231110	120700	4149235850	41750	41750	41800	41700	92
495	20231110	120600	4145393000	41750	41750	41750	41700	209
496	20231110	120500	4136667750	41750	41700	41750	41700	146
497	20231110	120400	4130578600	41700	41650	41700	41600	119
498	20231110	120300	4125619950	41600	41600	41650	41600	86
499	20231110	120200	4122038450	41600	41600	41650	41600	143
500	20231110	120100	4116089100	41600	41600	41650	41600	169
501	20231110	120000	4109053300	41650	41600	41650	41600	19
502	20231110	115900	4108262500	41600	41600	41700	41600	376
503	20231110	115800	4092609650	41600	41600	41600	41600	147
504	20231110	115700	4086494450	41600	41650	41650	41600	385
505	20231110	115600	4070474550	41600	41600	41650	41600	162
506	20231110	115500	4063734700	41600	41600	41650	41600	152
507	20231110	115400	4057406850	41650	41600	41650	41600	349
508	20231110	115300	4042886550	41600	41600	41700	41600	203
509	20231110	115200	4034438150	41650	41600	41650	41600	164
510	20231110	115100	4027614700	41600	41600	41700	41600	84
511	20231110	115000	4024116000	41600	41700	41700	41600	138
512	20231110	114900	4018374000	41650	41700	41700	41650	415
513	20231110	114800	4001079850	41650	41650	41700	41600	145
514	20231110	114700	3995040650	41650	41700	41700	41650	247
515	20231110	114600	3984752500	41650	41650	41700	41650	137
516	20231110	114500	3979046100	41650	41700	41700	41650	351
517	20231110	114400	3964423600	41650	41650	41700	41650	57
518	20231110	114300	3962048300	41650	41750	41750	41650	754
519	20231110	114200	3930597650	41750	41700	41800	41700	289
520	20231110	114100	3918539000	41700	41700	41750	41700	162
521	20231110	114000	3911782100	41750	41750	41800	41700	148
522	20231110	113900	3905604150	41750	41750	41750	41700	244
523	20231110	113800	3895422700	41800	41850	41850	41800	586
524	20231110	113700	3870912450	41800	41750	41850	41750	198
525	20231110	113600	3862634600	41750	41850	41850	41700	528
526	20231110	113500	3840577900	41850	41750	41850	41750	225
527	20231110	113400	3831172900	41800	41800	41800	41700	775
528	20231110	113300	3798811000	41800	41750	41800	41750	174
529	20231110	113200	3791546150	41750	41800	41850	41750	80
530	20231110	113100	3788202150	41800	41850	41850	41800	150
531	20231110	113000	3781931700	41800	41800	41850	41800	173
532	20231110	112900	3774699700	41800	41750	41850	41750	139
533	20231110	112800	3768894900	41800	41750	41850	41750	196
534	20231110	112700	3760703400	41800	41850	41850	41800	3156
535	20231110	112600	3628712800	41850	41900	41950	41850	240
536	20231110	112500	3618656000	41900	41900	41950	41900	164
537	20231110	112400	3611784200	41950	41900	41950	41900	702
538	20231110	112300	3582369850	41900	42000	42000	41900	248
539	20231110	112200	3571959650	42000	41950	42050	41950	306
540	20231110	112100	3559112300	41900	41950	41950	41900	286
541	20231110	112000	3547120850	42000	41950	42050	41900	614
542	20231110	111900	3521351850	41950	42000	42000	41950	737
543	20231110	111800	3490407200	42000	42100	42100	42000	550
544	20231110	111700	3467281800	42050	42050	42050	42050	279
545	20231110	111600	3455549850	42100	42050	42100	42050	238
546	20231110	111500	3445541050	42050	42100	42100	42050	39
547	20231110	111400	3443900450	42100	42100	42150	42100	133
548	20231110	111300	3438300750	42100	42100	42150	42100	264
549	20231110	111200	3427185850	42150	42150	42150	42050	272
550	20231110	111100	3415740800	42100	42150	42150	42100	246
551	20231110	111000	3405374650	42150	42150	42250	42150	168
552	20231110	110900	3398290500	42150	42250	42250	42150	230
553	20231110	110800	3388584400	42250	42250	42250	42200	397
554	20231110	110700	3371820450	42250	42250	42250	42200	309
555	20231110	110600	3358767000	42250	42300	42300	42250	611
556	20231110	110500	3332951300	42250	42350	42350	42250	536
557	20231110	110400	3310261150	42350	42450	42450	42350	715
558	20231110	110300	3279919950	42450	42350	42450	42350	686
559	20231110	110200	3250839450	42350	42350	42400	42300	490
560	20231110	110100	3230084100	42350	42350	42400	42350	448
561	20231110	110000	3211100300	42350	42400	42400	42350	137
562	20231110	105900	3205297650	42450	42400	42450	42350	178
563	20231110	105800	3197748400	42400	42350	42450	42350	168
564	20231110	105700	3190629650	42350	42300	42400	42300	120
565	20231110	105600	3185551800	42300	42300	42350	42300	374
566	20231110	105500	3169727100	42350	42350	42400	42300	411
567	20231110	105400	3152319350	42350	42450	42450	42350	701
568	20231110	105300	3122594700	42450	42500	42500	42400	256
569	20231110	105200	3111721650	42450	42500	42500	42400	455
570	20231110	105100	3092410650	42450	42450	42500	42450	194
571	20231110	105000	3084174550	42450	42450	42500	42450	1127
572	20231110	104900	3036325600	42450	42450	42500	42450	719
573	20231110	104800	3005792700	42450	42500	42550	42450	196
574	20231110	104700	2997462650	42500	42450	42550	42400	1264
575	20231110	104600	2943771600	42450	42450	42450	42400	296
576	20231110	104500	2931212900	42400	42450	42450	42400	84
577	20231110	104400	2927648250	42450	42400	42450	42400	476
578	20231110	104300	2907442900	42450	42400	42450	42350	406
579	20231110	104200	2890223400	42350	42400	42450	42350	478
580	20231110	104100	2869972200	42400	42400	42400	42300	1531
581	20231110	104000	2805090350	42400	42400	42400	42350	385
582	20231110	103900	2788767300	42400	42400	42450	42400	639
583	20231110	103800	2761668700	42350	42450	42450	42350	412
584	20231110	103700	2744199600	42450	42400	42450	42350	1466
585	20231110	103600	2682043350	42350	42350	42350	42300	749
586	20231110	103500	2650328550	42300	42300	42300	42250	214
587	20231110	103400	2641281450	42250	42300	42300	42250	291
588	20231110	103300	2628982650	42200	42250	42250	42200	668
589	20231110	103200	2600759700	42250	42300	42350	42150	2197
590	20231110	103100	2507999150	42350	42300	42350	42300	462
591	20231110	103000	2488439050	42250	42300	42350	42250	1524
592	20231110	102900	2423934150	42300	42350	42350	42300	404
593	20231110	102800	2406837300	42300	42300	42300	42250	227
594	20231110	102700	2397235400	42300	42300	42350	42250	1017
595	20231110	102600	2354216550	42250	42250	42300	42200	695
596	20231110	102500	2324851600	42250	42200	42250	42200	9
597	20231110	102400	2324471550	42250	42200	42250	42200	211
598	20231110	102300	2315561750	42200	42200	42200	42150	493
599	20231110	102200	2294757350	42200	42100	42200	42100	282
600	20231110	102100	2282868350	42150	42100	42150	42100	160
601	20231110	102000	2276124600	42100	42100	42100	42100	369
602	20231110	101900	2260589700	42100	42100	42100	42100	415
603	20231110	101800	2243118200	42050	42000	42050	42000	290
604	20231110	101700	2230928750	42000	41950	42000	41950	553
605	20231110	101600	2207704200	41950	42000	42000	41950	81
606	20231110	101500	2204306100	42000	41950	42000	41950	126
607	20231110	101400	2199017900	41950	41950	41950	41950	221
608	20231110	101300	2189746950	41950	41950	41950	41950	12
609	20231110	101200	2189243550	41950	42000	42000	41950	325
610	20231110	101100	2175603550	42050	41950	42050	41950	243
611	20231110	101000	2165402200	41950	42000	42000	41950	316
612	20231110	100900	2152132300	42000	41900	42000	41900	301
613	20231110	100800	2139502150	41950	41950	41950	41950	100
614	20231110	100700	2135307150	41950	42050	42050	41950	581
615	20231110	100600	2110909550	42100	42050	42100	42000	336
616	20231110	100500	2096786800	42050	42150	42150	42050	101
617	20231110	100400	2092534850	42150	42000	42150	42000	804
618	20231110	100300	2058702250	42000	42000	42000	42000	319
619	20231110	100200	2045304250	42000	42000	42050	42000	353
620	20231110	100100	2030477950	41950	42000	42000	41950	366
621	20231110	100000	2015109150	42000	41950	42000	41950	284
622	20231110	095900	2003189150	41950	42000	42000	41950	197
623	20231110	095800	1994918750	42000	41950	42000	41800	868
624	20231110	095700	1958552350	41950	42050	42050	41950	647
625	20231110	095600	1931369500	42050	42000	42050	42000	158
626	20231110	095500	1924730050	42050	42050	42050	42000	308
627	20231110	095400	1911784850	42050	42050	42050	42000	172
628	20231110	095300	1904552500	42050	42000	42050	42000	1252
629	20231110	095200	1851934250	42000	41950	42000	41950	420
630	20231110	095100	1834315050	41900	41900	41950	41900	112
631	20231110	095000	1829618600	41900	41650	41950	41650	999
632	20231110	094900	1787807850	41650	41850	41850	41650	1005
633	20231110	094800	1745900500	41800	41900	41900	41800	323
634	20231110	094700	1732384950	41850	41800	41900	41750	818
635	20231110	094600	1698159550	41750	41700	41800	41700	879
636	20231110	094500	1661440800	41700	41750	41750	41700	44
637	20231110	094400	1659605300	41700	41700	41700	41700	270
638	20231110	094300	1648346300	41700	41700	41700	41650	66
639	20231110	094200	1645594600	41700	41650	41700	41650	302
640	20231110	094100	1633011300	41650	41750	41750	41650	165
641	20231110	094000	1626136950	41650	41650	41700	41650	323
642	20231110	093900	1612681200	41700	41650	41700	41600	267
643	20231110	093800	1601560850	41600	41550	41600	41550	418
644	20231110	093700	1584177200	41600	41600	41600	41600	609
645	20231110	093600	1558842800	41600	41800	41800	41600	462
646	20231110	093500	1539586450	41800	41650	41800	41650	383
647	20231110	093400	1523611250	41650	41650	41650	41600	312
648	20231110	093300	1510626950	41650	41750	41750	41600	900
649	20231110	093200	1473125250	41750	41750	41750	41750	470
650	20231110	093100	1453502750	41750	41650	41800	41600	1371
651	20231110	093000	1396243000	41600	41550	41600	41550	182
652	20231110	092900	1388676300	41550	41600	41600	41550	604
653	20231110	092800	1363577600	41550	41550	41600	41550	279
654	20231110	092700	1351983150	41550	41550	41600	41500	201
655	20231110	092600	1343631600	41500	41700	41700	41450	6151
656	20231110	092500	1088190050	41700	41750	41750	41650	869
657	20231110	092400	1051935400	41750	41700	41750	41700	418
658	20231110	092300	1034486800	41700	41600	41700	41600	131
659	20231110	092200	1029029800	41650	41800	41800	41650	1839
660	20231110	092100	952270350	41800	41850	41850	41750	213
661	20231110	092000	943364950	41800	41750	41800	41700	731
662	20231110	091900	912844850	41750	41750	41750	41750	103
663	20231110	091800	908544600	41700	41700	41800	41650	1106
664	20231110	091700	862446700	41600	41900	41950	41600	1454
665	20231110	091600	801724300	41950	42000	42000	41900	307
666	20231110	091500	788852600	42000	42050	42050	42000	91
667	20231110	091400	785030550	42050	42000	42050	41950	409
668	20231110	091300	767855250	41950	42000	42050	41950	185
669	20231110	091200	760085450	42000	42100	42150	42000	447
670	20231110	091100	741299800	42150	42100	42250	42100	825
671	20231110	091000	706497750	42050	42100	42100	41850	888
672	20231110	090900	669218350	42100	41950	42100	41950	466
673	20231110	090800	649622700	41950	42150	42200	41950	647
674	20231110	090700	622406000	42150	42100	42150	42100	806
675	20231110	090600	588434250	42100	42200	42200	42100	401
676	20231110	090500	571544450	42200	42200	42200	42100	585
677	20231110	090400	546865400	42250	42200	42300	42200	188
678	20231110	090300	538929000	42200	42250	42350	42100	1560
679	20231110	090200	473072750	42100	42300	42300	42100	2323
680	20231110	090100	375044800	42350	41800	42350	41700	2782
681	20231110	090000	258022050	41800	41200	41950	41150	6241