KissMeData/005430/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	184500	413275700	41000	41000	41000	41000	159
3	20231113	184400	413275700	41000	41000	41000	41000	0
4	20231113	184300	413275700	41000	41000	41000	41000	0
5	20231113	184200	413275700	41000	41000	41000	41000	0
6	20231113	184100	413275700	41000	41000	41000	41000	0
7	20231113	184000	413275700	41000	41000	41000	41000	0
8	20231113	183900	413275700	41000	41000	41000	41000	0
9	20231113	183800	413275700	41000	41000	41000	41000	0
10	20231113	183700	413275700	41000	41000	41000	41000	0
11	20231113	183600	413275700	41000	41000	41000	41000	0
12	20231113	183500	413275700	41000	41000	41000	41000	0
13	20231113	183400	413275700	41000	41000	41000	41000	0
14	20231113	183300	413275700	41000	41000	41000	41000	0
15	20231113	183200	413275700	41000	41000	41000	41000	0
16	20231113	183100	413275700	41000	41000	41000	41000	0
17	20231113	183000	413275700	41000	41000	41000	41000	0
18	20231113	182900	413275700	41000	41000	41000	41000	0
19	20231113	182800	413275700	41000	41000	41000	41000	0
20	20231113	182700	413275700	41000	41000	41000	41000	0
21	20231113	182600	413275700	41000	41000	41000	41000	0
22	20231113	182500	413275700	41000	41000	41000	41000	0
23	20231113	182400	413275700	41000	41000	41000	41000	0
24	20231113	182300	413275700	41000	41000	41000	41000	0
25	20231113	182200	413275700	41000	41000	41000	41000	0
26	20231113	182100	413275700	41000	41000	41000	41000	0
27	20231113	182000	413275700	41000	41000	41000	41000	0
28	20231113	181900	413275700	41000	41000	41000	41000	0
29	20231113	181800	413275700	41000	41000	41000	41000	0
30	20231113	181700	413275700	41000	41000	41000	41000	0
31	20231113	181600	413275700	41000	41000	41000	41000	0
32	20231113	181500	413275700	41000	41000	41000	41000	159
33	20231113	181400	413275700	41000	41000	41000	41000	0
34	20231113	181300	413275700	41000	41000	41000	41000	0
35	20231113	181200	413275700	41000	41000	41000	41000	0
36	20231113	181100	413275700	41000	41000	41000	41000	0
37	20231113	181000	413275700	41000	41000	41000	41000	0
38	20231113	180900	413275700	41000	41000	41000	41000	0
39	20231113	180800	413275700	41000	41000	41000	41000	0
40	20231113	180700	413275700	41000	41000	41000	41000	0
41	20231113	180600	413275700	41000	41000	41000	41000	0
42	20231113	180500	413275700	41000	41000	41000	41000	0
43	20231113	180400	413275700	41000	41000	41000	41000	0
44	20231113	180300	413275700	41000	41000	41000	41000	0
45	20231113	180200	413275700	41000	41000	41000	41000	0
46	20231113	180100	413275700	41000	41000	41000	41000	0
47	20231113	180000	413275700	41000	41000	41000	41000	0
48	20231113	175900	413275700	41000	41000	41000	41000	0
49	20231113	175800	413275700	41000	41000	41000	41000	0
50	20231113	175700	413275700	41000	41000	41000	41000	0
51	20231113	175600	413275700	41000	41000	41000	41000	0
52	20231113	175500	413275700	41000	41000	41000	41000	0
53	20231113	175400	413275700	41000	41000	41000	41000	0
54	20231113	175300	413275700	41000	41000	41000	41000	0
55	20231113	175200	413275700	41000	41000	41000	41000	0
56	20231113	175100	413275700	41000	41000	41000	41000	0
57	20231113	175000	413275700	41000	41000	41000	41000	0
58	20231113	174900	413275700	41000	41000	41000	41000	0
59	20231113	174800	413275700	41000	41000	41000	41000	0
60	20231113	174700	413275700	41000	41000	41000	41000	0
61	20231113	174600	413275700	41000	41000	41000	41000	0
62	20231113	174500	413275700	41000	41000	41000	41000	159
63	20231113	174400	413275700	41000	41000	41000	41000	0
64	20231113	174300	413275700	41000	41000	41000	41000	0
65	20231113	174200	413275700	41000	41000	41000	41000	0
66	20231113	174100	413275700	41000	41000	41000	41000	0
67	20231113	174000	413275700	41000	41000	41000	41000	0
68	20231113	173900	413275700	41000	41000	41000	41000	0
69	20231113	173800	413275700	41000	41000	41000	41000	0
70	20231113	173700	413275700	41000	41000	41000	41000	0
71	20231113	173600	413275700	41000	41000	41000	41000	0
72	20231113	173500	413275700	41000	41000	41000	41000	0
73	20231113	173400	413275700	41000	41000	41000	41000	0
74	20231113	173300	413275700	41000	41000	41000	41000	0
75	20231113	173200	413275700	41000	41000	41000	41000	0
76	20231113	173100	413275700	41000	41000	41000	41000	0
77	20231113	173000	413275700	41000	41000	41000	41000	0
78	20231113	172900	413275700	41000	41000	41000	41000	0
79	20231113	172800	413275700	41000	41000	41000	41000	0
80	20231113	172700	413275700	41000	41000	41000	41000	0
81	20231113	172600	413275700	41000	41000	41000	41000	0
82	20231113	172500	413275700	41000	41000	41000	41000	0
83	20231113	172400	413275700	41000	41000	41000	41000	0
84	20231113	172300	413275700	41000	41000	41000	41000	0
85	20231113	172200	413275700	41000	41000	41000	41000	0
86	20231113	172100	413275700	41000	41000	41000	41000	0
87	20231113	172000	413275700	41000	41000	41000	41000	0
88	20231113	171900	413275700	41000	41000	41000	41000	0
89	20231113	171800	413275700	41000	41000	41000	41000	0
90	20231113	171700	413275700	41000	41000	41000	41000	0
91	20231113	171600	413275700	41000	41000	41000	41000	0
92	20231113	171500	413275700	41000	41000	41000	41000	159
93	20231113	171400	413275700	41000	41000	41000	41000	0
94	20231113	171300	413275700	41000	41000	41000	41000	0
95	20231113	171200	413275700	41000	41000	41000	41000	0
96	20231113	171100	413275700	41000	41000	41000	41000	0
97	20231113	171000	413275700	41000	41000	41000	41000	0
98	20231113	170900	413275700	41000	41000	41000	41000	0
99	20231113	170800	413275700	41000	41000	41000	41000	0
100	20231113	170700	413275700	41000	41000	41000	41000	0
101	20231113	170600	413275700	41000	41000	41000	41000	0
102	20231113	170500	413275700	41000	41000	41000	41000	0
103	20231113	170400	413275700	41000	41000	41000	41000	0
104	20231113	170300	413275700	41000	41000	41000	41000	0
105	20231113	170200	413275700	41000	41000	41000	41000	0
106	20231113	170100	413275700	41000	41000	41000	41000	0
107	20231113	170000	413275700	41000	41000	41000	41000	0
108	20231113	165900	413275700	41000	41000	41000	41000	0
109	20231113	165800	413275700	41000	41000	41000	41000	0
110	20231113	165700	413275700	41000	41000	41000	41000	0
111	20231113	165600	413275700	41000	41000	41000	41000	0
112	20231113	165500	413275700	41000	41000	41000	41000	0
113	20231113	165400	413275700	41000	41000	41000	41000	0
114	20231113	165300	413275700	41000	41000	41000	41000	0
115	20231113	165200	413275700	41000	41000	41000	41000	0
116	20231113	165100	413275700	41000	41000	41000	41000	0
117	20231113	165000	413275700	41000	41000	41000	41000	0
118	20231113	164900	413275700	41000	41000	41000	41000	0
119	20231113	164800	413275700	41000	41000	41000	41000	0
120	20231113	164700	413275700	41000	41000	41000	41000	0
121	20231113	164600	413275700	41000	41000	41000	41000	0
122	20231113	164500	413275700	41000	41000	41000	41000	159
123	20231113	164400	413275700	41000	41000	41000	41000	0
124	20231113	164300	413275700	41000	41000	41000	41000	0
125	20231113	164200	413275700	41000	41000	41000	41000	0
126	20231113	164100	413275700	41000	41000	41000	41000	0
127	20231113	164000	413275700	41000	41000	41000	41000	0
128	20231113	163900	413275700	41000	41000	41000	41000	0
129	20231113	163800	413275700	41000	41000	41000	41000	0
130	20231113	163700	413275700	41000	41000	41000	41000	0
131	20231113	163600	413275700	41000	41000	41000	41000	0
132	20231113	163500	413275700	41000	41000	41000	41000	0
133	20231113	163400	413275700	41000	41000	41000	41000	0
134	20231113	163300	413275700	41000	41000	41000	41000	0
135	20231113	163200	413275700	41000	41000	41000	41000	0
136	20231113	163100	413275700	41000	41000	41000	41000	0
137	20231113	163000	413275700	41000	41000	41000	41000	0
138	20231113	162900	413275700	41000	41000	41000	41000	0
139	20231113	162800	413275700	41000	41000	41000	41000	0
140	20231113	162700	413275700	41000	41000	41000	41000	0
141	20231113	162600	413275700	41000	41000	41000	41000	0
142	20231113	162500	413275700	41000	41000	41000	41000	0
143	20231113	162400	413275700	41000	41000	41000	41000	0
144	20231113	162300	413275700	41000	41000	41000	41000	0
145	20231113	162200	413275700	41000	41000	41000	41000	0
146	20231113	162100	413275700	41000	41000	41000	41000	0
147	20231113	162000	413275700	41000	41000	41000	41000	0
148	20231113	161900	413275700	41000	41000	41000	41000	0
149	20231113	161800	413275700	41000	41000	41000	41000	0
150	20231113	161700	413275700	41000	41000	41000	41000	0
151	20231113	161600	413275700	41000	41000	41000	41000	0
152	20231113	161500	413275700	41000	41000	41000	41000	159
153	20231113	161400	413275700	41000	41000	41000	41000	0
154	20231113	161300	413275700	41000	41000	41000	41000	0
155	20231113	161200	413275700	41000	41000	41000	41000	0
156	20231113	161100	413275700	41000	41000	41000	41000	0
157	20231113	161000	413275700	41000	41000	41000	41000	0
158	20231113	160900	413275700	41000	41000	41000	41000	0
159	20231113	160800	413275700	41000	41000	41000	41000	0
160	20231113	160700	413275700	41000	41000	41000	41000	0
161	20231113	160600	413275700	41000	41000	41000	41000	0
162	20231113	160500	413275700	41000	41000	41000	41000	0
163	20231113	160400	413275700	41000	41000	41000	41000	0
164	20231113	160300	413275700	41000	41000	41000	41000	0
165	20231113	160200	413275700	41000	41000	41000	41000	0
166	20231113	160100	413275700	41000	41000	41000	41000	0
167	20231113	160000	413275700	41000	41000	41000	41000	0
168	20231113	155900	413275700	41000	41000	41000	41000	0
169	20231113	155800	413275700	41000	41000	41000	41000	0
170	20231113	155700	413275700	41000	41000	41000	41000	0
171	20231113	155600	413275700	41000	41000	41000	41000	0
172	20231113	155500	413275700	41000	41000	41000	41000	0
173	20231113	155400	413275700	41000	41000	41000	41000	0
174	20231113	155300	413275700	41000	41000	41000	41000	0
175	20231113	155200	413275700	41000	41000	41000	41000	0
176	20231113	155100	413275700	41000	41000	41000	41000	0
177	20231113	155000	413275700	41000	41000	41000	41000	0
178	20231113	154900	413275700	41000	41000	41000	41000	0
179	20231113	154800	413275700	41000	41000	41000	41000	0
180	20231113	154700	413275700	41000	41000	41000	41000	0
181	20231113	154600	413275700	41000	41000	41000	41000	0
182	20231113	154500	413275700	41000	41000	41000	41000	159
183	20231113	154400	413275700	41000	41000	41000	41000	0
184	20231113	154300	413275700	41000	41000	41000	41000	0
185	20231113	154200	413275700	41000	41000	41000	41000	0
186	20231113	154100	413275700	41000	41000	41000	41000	0
187	20231113	154000	413275700	41000	41000	41000	41000	0
188	20231113	153900	413275700	41000	41000	41000	41000	0
189	20231113	153800	413275700	41000	41000	41000	41000	0
190	20231113	153700	413275700	41000	41000	41000	41000	0
191	20231113	153600	413275700	41000	41000	41000	41000	0
192	20231113	153500	413275700	41000	41000	41000	41000	0
193	20231113	153400	413275700	41000	41000	41000	41000	0
194	20231113	153300	413275700	41000	41000	41000	41000	0
195	20231113	153200	413275700	41000	41000	41000	41000	0
196	20231113	153100	413275700	41000	41000	41000	41000	0
197	20231113	153000	413275700	41000	41000	41000	41000	159
198	20231113	152900	406756700	41000	41000	41000	41000	0
199	20231113	152800	406756700	41000	41000	41000	41000	0
200	20231113	152700	406756700	41000	41000	41000	41000	0
201	20231113	152600	406756700	41000	41000	41000	41000	0
202	20231113	152500	406756700	41000	41000	41000	41000	0
203	20231113	152400	406756700	41000	41000	41000	41000	0
204	20231113	152300	406756700	41000	41000	41000	41000	0
205	20231113	152200	406756700	41000	41000	41000	41000	0
206	20231113	152100	406756700	41000	41000	41000	41000	0
207	20231113	152000	406756700	41000	41000	41000	41000	0
208	20231113	151900	406756700	41000	41000	41000	41000	1
209	20231113	151800	406715700	40450	40700	41000	40450	272
210	20231113	151700	395670550	40700	40700	40700	40700	127
211	20231113	151600	390501650	40750	40750	40750	40750	2
212	20231113	151500	390420150	41050	41050	41050	40700	58
213	20231113	151400	388053650	41100	40850	41100	40800	697
214	20231113	151300	359445350	40800	40800	40800	40800	0
215	20231113	151200	359445350	40800	40700	40850	40700	9
216	20231113	151100	359078050	40700	40700	40850	40700	8
217	20231113	151000	358752300	40850	40700	40850	40700	5
218	20231113	150900	358548550	40850	40700	40850	40700	3
219	20231113	150800	358426300	40850	40700	40850	40700	7
220	20231113	150700	358140900	40850	40700	40850	40700	2
221	20231113	150600	358059350	40700	40700	40850	40700	5
222	20231113	150500	357855600	40850	40700	40850	40700	4
223	20231113	150400	357692500	40700	40700	40850	40700	13
224	20231113	150300	357162550	40700	40750	40750	40700	2
225	20231113	150200	357081100	40750	40750	40750	40750	1
226	20231113	150100	357040350	40750	40800	40800	40750	4
227	20231113	150000	356877250	40700	40700	40700	40700	1
228	20231113	145900	356836550	40800	40700	40800	40700	3
229	20231113	145800	356714350	40800	40700	40800	40700	3
230	20231113	145700	356592150	40800	40700	40800	40650	7
231	20231113	145600	356307250	40650	40650	40650	40650	1
232	20231113	145500	356266600	40650	40650	40650	40650	5
233	20231113	145400	356063350	40800	40800	40800	40800	2
234	20231113	145300	355981750	40800	40800	40800	40800	2
235	20231113	145200	355900150	40800	40800	40800	40800	1
236	20231113	145100	355859350	40800	40800	40800	40800	85
237	20231113	145000	352391350	40800	40800	40800	40800	5
238	20231113	144900	352187350	40800	40800	40800	40800	3
239	20231113	144800	352064950	40800	40800	40800	40800	3
240	20231113	144700	351942550	40800	40850	40850	40800	4
241	20231113	144600	351779250	40850	40850	40850	40850	4
242	20231113	144500	351615850	40850	40850	40850	40850	0
243	20231113	144400	351615850	40850	40900	40900	40850	70
244	20231113	144300	348755050	40900	40900	40900	40900	4
245	20231113	144200	348591450	40950	40900	40950	40900	2
246	20231113	144100	348509600	40900	40900	40900	40900	119
247	20231113	144000	343642500	40900	40900	40900	40900	356
248	20231113	143900	329082100	40900	40900	40900	40900	2
249	20231113	143800	329000300	40900	40950	40950	40900	6
250	20231113	143700	328754650	40950	40950	41000	40950	4
251	20231113	143600	328590800	40950	40950	40950	40950	2
252	20231113	143500	328508900	40950	40950	40950	40950	0
253	20231113	143400	328508900	40950	40900	40950	40900	5
254	20231113	143300	328304350	40950	40950	40950	40950	2
255	20231113	143200	328222450	40950	40900	40950	40900	4
256	20231113	143100	328058750	40900	40900	40900	40900	2
257	20231113	143000	327976950	40900	40950	40950	40900	3
258	20231113	142900	327854150	40900	40950	40950	40900	2
259	20231113	142800	327772300	40900	40900	40900	40900	4
260	20231113	142700	327608700	40900	40950	40950	40900	5
261	20231113	142600	327404100	40950	40950	40950	40950	13
262	20231113	142500	326871750	41050	41050	41050	41050	0
263	20231113	142400	326871750	41050	41000	41050	40950	19
264	20231113	142300	326093250	40950	40900	40950	40900	7
265	20231113	142200	325806800	40900	40900	40900	40900	0
266	20231113	142100	325806800	40900	40900	40900	40900	3
267	20231113	142000	325684100	40950	40950	40950	40900	5
268	20231113	141900	325479400	40900	41000	41000	40900	986
269	20231113	141800	285054400	41000	41000	41000	41000	2
270	20231113	141700	284972400	41000	41000	41050	41000	6
271	20231113	141600	284726300	41000	41000	41000	41000	17
272	20231113	141500	284029300	41000	41000	41000	41000	3
273	20231113	141400	283906300	41000	41000	41000	41000	152
274	20231113	141300	277674300	41000	41000	41000	41000	4
275	20231113	141200	277510300	41000	41000	41000	41000	1
276	20231113	141100	277469300	41000	41000	41000	41000	1
277	20231113	141000	277428300	41000	41000	41000	41000	4
278	20231113	140900	277264300	41000	41000	41000	41000	2
279	20231113	140800	277182300	41050	41000	41050	41000	4
280	20231113	140700	277018250	41000	41000	41000	41000	67
281	20231113	140600	274271250	41050	41000	41050	41000	3
282	20231113	140500	274148200	41050	41000	41050	41000	4
283	20231113	140400	273984100	41050	41000	41050	41000	3
284	20231113	140300	273861050	41050	41000	41050	41000	3
285	20231113	140200	273738000	41050	41050	41050	41050	2
286	20231113	140100	273655900	41050	41000	41050	41000	5
287	20231113	140000	273450850	41000	41000	41000	41000	3
288	20231113	135900	273327850	41000	41050	41050	41000	3
289	20231113	135800	273204750	41000	41000	41000	41000	2
290	20231113	135700	273122750	41000	41000	41000	41000	2
291	20231113	135600	273040750	41000	41000	41000	41000	1
292	20231113	135500	272999750	41050	41050	41050	41050	59
293	20231113	135400	270577800	41050	41050	41050	41050	6
294	20231113	135300	270331500	41000	41000	41000	41000	3
295	20231113	135200	270208500	41050	41000	41050	41000	3
296	20231113	135100	270085450	41000	41000	41000	41000	1
297	20231113	135000	270044450	41000	41100	41150	41000	9
298	20231113	134900	269674750	41050	41100	41100	41050	7
299	20231113	134800	269387150	41000	40900	41000	40900	3
300	20231113	134700	269264350	40900	40850	41000	40850	4
301	20231113	134600	269100750	41000	40850	41000	40850	7
302	20231113	134500	268814400	41000	40850	41000	40850	10
303	20231113	134400	268405550	40900	40850	40900	40850	5
304	20231113	134300	268201200	40850	40800	40850	40800	5
305	20231113	134200	267997050	40800	40800	40800	40800	1
306	20231113	134100	267956250	40800	40800	40850	40800	3
307	20231113	134000	267833800	40800	40800	40800	40800	3
308	20231113	133900	267711400	40850	40850	40850	40850	1
309	20231113	133800	267670550	40850	40800	40850	40800	4
310	20231113	133700	267507200	40850	40800	40850	40800	7
311	20231113	133600	267221400	40800	40800	40850	40800	4
312	20231113	133500	267058150	40800	40800	40800	40800	2
313	20231113	133400	266976550	40800	40800	40800	40800	0
314	20231113	133300	266976550	40800	40800	40800	40800	3
315	20231113	133200	266854150	40800	40850	40850	40800	201
316	20231113	133100	258653300	40850	40850	40850	40850	0
317	20231113	133000	258653300	40850	40800	41150	40800	29
318	20231113	132900	257464300	40800	40800	40800	40800	2
319	20231113	132800	257382700	40800	40800	40800	40800	1
320	20231113	132700	257341900	40800	40800	40800	40800	1
321	20231113	132600	257301100	40800	40800	40800	40800	6
322	20231113	132500	257056300	40800	40800	40800	40800	2
323	20231113	132400	256974700	40800	40800	40800	40800	1
324	20231113	132300	256933900	40800	40800	40800	40800	3
325	20231113	132200	256811500	40800	40800	40800	40800	2
326	20231113	132100	256729900	40800	40800	40800	40800	6
327	20231113	132000	256485100	40800	40800	40800	40800	0
328	20231113	131900	256485100	40800	40800	40800	40800	5
329	20231113	131800	256281100	40800	40800	40800	40800	0
330	20231113	131700	256281100	40800	40800	40800	40800	3
331	20231113	131600	256158700	40800	40800	40800	40800	2
332	20231113	131500	256077100	40800	40800	40800	40800	6
333	20231113	131400	255832300	40800	40800	40800	40800	1
334	20231113	131300	255791500	40800	40800	40800	40800	4
335	20231113	131200	255628300	40800	40800	40800	40800	1
336	20231113	131100	255587500	40800	40800	40800	40800	1
337	20231113	131000	255546700	40800	40800	40800	40800	6
338	20231113	130900	255301900	40800	40800	40800	40800	1
339	20231113	130800	255261100	40800	40800	40800	40800	0
340	20231113	130700	255261100	40800	40800	40800	40800	2
341	20231113	130600	255179500	40800	40800	40800	40800	4
342	20231113	130500	255016300	40850	40850	40850	40850	0
343	20231113	130400	255016300	40850	40800	40850	40800	4
344	20231113	130300	254852950	40800	40800	40800	40800	1
345	20231113	130200	254812150	40800	40800	40800	40800	5
346	20231113	130100	254608150	40800	40800	40800	40800	1
347	20231113	130000	254567350	40800	40800	41250	40700	10
348	20231113	125900	254158200	40650	40800	40800	40650	5
349	20231113	125800	253954500	40800	40650	40800	40650	3
350	20231113	125700	253832250	40650	40800	41250	40650	23
351	20231113	125600	252885000	40650	40650	40800	40650	16
352	20231113	125500	252232800	40800	40700	41250	40700	11
353	20231113	125400	251783200	40650	40650	40650	40650	1
354	20231113	125300	251742550	40650	40650	40650	40650	1
355	20231113	125200	251701900	40650	40650	40650	40650	3
356	20231113	125100	251579950	40750	40550	41250	40550	164
357	20231113	125000	244860150	40550	40550	40550	40550	1
358	20231113	124900	244819600	40600	40550	40600	40550	4
359	20231113	124800	244657350	40550	40500	40550	40500	5
360	20231113	124700	244454650	40500	40450	40500	40450	26
361	20231113	124600	243401750	40450	40450	40450	40450	1
362	20231113	124500	243361300	40450	40500	40500	40450	3
363	20231113	124400	243239900	40450	40450	40450	40450	3
364	20231113	124300	243118550	40450	40450	40450	40450	0
365	20231113	124200	243118550	40450	40450	40450	40450	8
366	20231113	124100	242794950	40500	40450	40500	40450	27
367	20231113	124000	241701550	40500	40500	40500	40500	1
368	20231113	123900	241661050	40450	40450	40450	40450	5
369	20231113	123800	241458800	40450	40450	40450	40450	1
370	20231113	123700	241418350	40450	40450	40450	40450	6
371	20231113	123600	241175650	40450	40450	40450	40450	0
372	20231113	123500	241175650	40450	40450	40450	40450	3
373	20231113	123400	241054300	40450	40450	40450	40450	2
374	20231113	123300	240973400	40450	40450	40450	40450	2
375	20231113	123200	240892500	40450	40450	40450	40450	2
376	20231113	123100	240811600	40450	40450	40450	40450	5
377	20231113	123000	240609350	40450	40450	40450	40450	1
378	20231113	122900	240568900	40450	40500	40500	40450	13
379	20231113	122800	240042500	40500	40550	40550	40500	7
380	20231113	122700	239758850	40500	40500	40500	40500	2
381	20231113	122600	239677850	40500	40500	40500	40500	3
382	20231113	122500	239556350	40500	40500	40500	40500	6
383	20231113	122400	239313350	40500	40500	40500	40500	2
384	20231113	122300	239232350	40500	40500	40500	40500	3
385	20231113	122200	239110850	40500	40500	40500	40500	7
386	20231113	122100	238827350	40500	40500	40500	40500	0
387	20231113	122000	238827350	40500	40550	40550	40500	4
388	20231113	121900	238665300	40500	40500	40500	40500	3
389	20231113	121800	238543800	40500	40500	40500	40500	15
390	20231113	121700	237936300	40500	40500	40500	40500	1
391	20231113	121600	237895800	40500	40500	40500	40500	1
392	20231113	121500	237855300	40500	40500	40500	40500	6
393	20231113	121400	237612300	40500	40450	40500	40450	41
394	20231113	121300	235951900	40450	40450	40450	40450	1
395	20231113	121200	235911450	40450	40450	40450	40450	2
396	20231113	121100	235830550	40450	40450	40450	40450	12
397	20231113	121000	235345150	40500	40550	40550	40500	163
398	20231113	120900	228741150	40550	40550	40550	40550	4
399	20231113	120800	228578950	40550	40550	40550	40550	105
400	20231113	120700	224321200	40550	40550	40550	40550	0
401	20231113	120600	224321200	40550	40550	40550	40550	2
402	20231113	120500	224240100	40550	40550	40550	40550	2
403	20231113	120400	224159000	40550	40550	40550	40550	3
404	20231113	120300	224037350	40550	40550	40550	40550	5
405	20231113	120200	223834600	40600	40600	40600	40600	0
406	20231113	120100	223834600	40600	40550	40600	40550	6
407	20231113	120000	223591150	40550	40550	40550	40550	1
408	20231113	115900	223550600	40550	40550	40550	40550	2
409	20231113	115800	223469500	40550	40550	40550	40550	6
410	20231113	115700	223226200	40600	40600	40600	40600	3
411	20231113	115600	223104400	40600	40600	40600	40600	7
412	20231113	115500	222820200	40600	40700	40700	40600	9
413	20231113	115400	222454000	40700	40700	40700	40700	3
414	20231113	115300	222331900	40750	40800	40800	40750	80
415	20231113	115200	219070550	40800	40850	40850	40800	4
416	20231113	115100	218907300	40800	40800	40800	40800	4
417	20231113	115000	218744100	40800	40800	40800	40800	1
418	20231113	114900	218703300	40800	40800	40800	40800	2
419	20231113	114800	218621700	40800	40800	40800	40800	3
420	20231113	114700	218499300	40850	40850	40850	40850	0
421	20231113	114600	218499300	40850	40850	40850	40850	41
422	20231113	114500	216824450	40850	40850	40850	40850	5
423	20231113	114400	216620200	40850	40850	40850	40850	3
424	20231113	114300	216497650	40850	40850	40850	40850	2
425	20231113	114200	216415950	40850	40850	40850	40850	2
426	20231113	114100	216334250	40850	40850	40850	40850	4
427	20231113	114000	216170850	40850	40900	40900	40850	2
428	20231113	113900	216089100	40850	40850	40850	40850	1
429	20231113	113800	216048250	40950	40950	40950	40850	7
430	20231113	113700	215761700	40900	40850	40950	40850	9
431	20231113	113600	215393600	41150	40850	41150	40850	6
432	20231113	113500	215147800	40900	40950	41100	40850	25
433	20231113	113400	214121350	40950	40850	40950	40850	5
434	20231113	113300	213916800	40850	40950	40950	40850	7
435	20231113	113200	213630250	40950	41000	41000	40900	8
436	20231113	113100	213302400	41000	40900	41100	40900	29
437	20231113	113000	212111850	40900	40900	41000	40900	5
438	20231113	112900	211907050	41000	40950	41000	40950	3
439	20231113	112800	211784150	40900	41000	41100	40900	4
440	20231113	112700	211620150	41000	40950	41000	40900	10
441	20231113	112600	211210500	40900	40900	40900	40900	6
442	20231113	112500	210965100	40900	40900	40900	40900	17
443	20231113	112400	210269800	40900	40900	40900	40900	6
444	20231113	112300	210024400	40900	40900	40900	40900	0
445	20231113	112200	210024400	40900	40900	40900	40900	2
446	20231113	112100	209942600	40850	40950	40950	40850	4
447	20231113	112000	209778900	40950	40850	40950	40850	11
448	20231113	111900	209329000	40850	40850	40850	40850	3
449	20231113	111800	209206450	40850	40850	40850	40850	1
450	20231113	111700	209165600	40850	40850	40850	40850	3
451	20231113	111600	209043050	40850	40900	40900	40850	2
452	20231113	111500	208961300	40850	40850	40850	40850	4
453	20231113	111400	208797900	40850	40850	40850	40850	2
454	20231113	111300	208716200	40850	40850	40850	40850	5
455	20231113	111200	208511950	40850	40850	40850	40850	1
456	20231113	111100	208471100	40850	40850	40850	40850	0
457	20231113	111000	208471100	40850	40850	40850	40850	5
458	20231113	110900	208266850	40800	40800	40800	40800	23
459	20231113	110800	207328450	40800	40800	40800	40800	4
460	20231113	110700	207165250	40800	40800	40800	40800	3
461	20231113	110600	207042850	40800	40800	40800	40800	9
462	20231113	110500	206675650	40800	40800	40800	40800	2
463	20231113	110400	206594050	40800	40800	40800	40800	1
464	20231113	110300	206553250	40800	40800	40800	40800	3
465	20231113	110200	206430850	40800	40850	40850	40800	6
466	20231113	110100	206186000	40800	40800	40800	40800	1
467	20231113	110000	206145200	40800	40800	40800	40800	4
468	20231113	105900	205982000	40800	40800	40800	40800	0
469	20231113	105800	205982000	40800	40800	40800	40800	1
470	20231113	105700	205941200	40800	40900	40900	40800	8
471	20231113	105600	205614600	40900	40850	40950	40850	7
472	20231113	105500	205328300	40800	40850	40850	40800	4
473	20231113	105400	205165050	40800	40800	40800	40800	1
474	20231113	105300	205124250	40800	40850	40850	40800	226
475	20231113	105200	195898650	40850	40850	40850	40850	1
476	20231113	105100	195857800	40850	40850	40850	40850	6
477	20231113	105000	195612700	40850	40850	40850	40850	3
478	20231113	104900	195490150	40900	40900	40900	40900	1
479	20231113	104800	195449250	40850	40900	40900	40850	3
480	20231113	104700	195326600	40900	40900	40900	40900	1
481	20231113	104600	195285700	40900	40900	40900	40900	2
482	20231113	104500	195203900	40900	40900	40900	40900	1
483	20231113	104400	195163000	40950	40950	40950	40950	1
484	20231113	104300	195122050	41100	41100	41100	41100	0
485	20231113	104200	195122050	41100	41100	41100	41100	0
486	20231113	104100	195122050	41100	41050	41100	41050	516
487	20231113	104000	173919950	41000	41050	41050	41000	154
488	20231113	103900	167603500	41050	41050	41050	41050	0
489	20231113	103800	167603500	41050	41050	41050	41050	0
490	20231113	103700	167603500	41050	41050	41050	41050	0
491	20231113	103600	167603500	41050	41050	41050	41050	6
492	20231113	103500	167357200	41150	41150	41150	41150	0
493	20231113	103400	167357200	41150	41150	41150	41150	0
494	20231113	103300	167357200	41150	41150	41150	41150	0
495	20231113	103200	167357200	41150	41100	41150	41100	3
496	20231113	103100	167233800	41150	41150	41150	41150	0
497	20231113	103000	167233800	41150	41150	41150	41150	2
498	20231113	102900	167151500	41150	41150	41150	41150	0
499	20231113	102800	167151500	41150	41150	41150	41150	0
500	20231113	102700	167151500	41150	41150	41150	41150	0
501	20231113	102600	167151500	41150	41150	41150	41150	0
502	20231113	102500	167151500	41150	41150	41150	41150	0
503	20231113	102400	167151500	41150	41150	41150	41150	0
504	20231113	102300	167151500	41150	41150	41150	41150	0
505	20231113	102200	167151500	41150	41150	41150	41150	0
506	20231113	102100	167151500	41150	41150	41150	41150	0
507	20231113	102000	167151500	41150	41150	41150	41150	0
508	20231113	101900	167151500	41150	41150	41150	41150	0
509	20231113	101800	167151500	41150	41150	41150	41150	0
510	20231113	101700	167151500	41150	41150	41150	41150	0
511	20231113	101600	167151500	41150	41150	41150	41150	0
512	20231113	101500	167151500	41150	41150	41150	41150	0
513	20231113	101400	167151500	41150	41150	41150	41150	1
514	20231113	101300	167110350	41450	41400	41450	41400	20
515	20231113	101200	166282250	41050	41050	41050	41050	20
516	20231113	101100	165461250	41500	41450	41500	41150	5
517	20231113	101000	165254250	41150	41150	41150	41150	1
518	20231113	100900	165213100	41100	41100	41100	41100	0
519	20231113	100800	165213100	41100	41100	41100	41100	0
520	20231113	100700	165213100	41100	41100	41100	41100	0
521	20231113	100600	165213100	41100	41100	41100	41100	1
522	20231113	100500	165172000	41100	41100	41100	41100	9
523	20231113	100400	164802100	41100	41050	41100	41050	3
524	20231113	100300	164678900	41050	41050	41050	41050	19
525	20231113	100200	163898950	41000	41250	41250	40800	268
526	20231113	100100	152888900	41550	41550	41550	41550	0
527	20231113	100000	152888900	41550	41350	41550	41350	101
528	20231113	095900	148697450	41350	41350	41350	41350	7
529	20231113	095800	148408000	41350	41500	41550	41350	115
530	20231113	095700	143644250	41550	41550	41550	41550	5
531	20231113	095600	143436500	41450	41450	41450	41450	15
532	20231113	095500	142814750	41450	41450	41450	41450	0
533	20231113	095400	142814750	41450	41650	41650	41450	12
534	20231113	095300	142316950	41450	41650	41650	41450	22
535	20231113	095200	141402650	41350	41350	41350	41350	2
536	20231113	095100	141319950	41350	41350	41650	41300	611
537	20231113	095000	115889100	41350	41400	41600	41350	52
538	20231113	094900	113728150	41550	41600	41600	41400	124
539	20231113	094800	108579300	41500	41100	41600	41100	521
540	20231113	094700	86991400	41100	41150	41150	41100	120
541	20231113	094600	82057400	41200	41200	41200	41200	28
542	20231113	094500	80903800	41250	41250	41250	41250	1
543	20231113	094400	80862550	41200	41200	41200	41200	0
544	20231113	094300	80862550	41200	41200	41200	41200	0
545	20231113	094200	80862550	41200	41200	41200	41200	20
546	20231113	094100	80038550	41200	41200	41200	41200	5
547	20231113	094000	79832550	41200	41200	41200	41200	3
548	20231113	093900	79708950	41200	41200	41200	41200	2
549	20231113	093800	79626550	41200	41200	41300	41200	114
550	20231113	093700	74921350	41200	41200	41200	41200	29
551	20231113	093600	73726550	41300	41200	41300	41200	8
552	20231113	093500	73396250	41200	41300	41350	41200	22
553	20231113	093400	72487000	41250	41200	41250	41200	5
554	20231113	093300	72280850	41200	41200	41200	41200	0
555	20231113	093200	72280850	41200	41200	41200	41200	4
556	20231113	093100	72116050	41200	41200	41200	41200	40
557	20231113	093000	70468050	41150	41150	41150	41150	0
558	20231113	092900	70468050	41150	41100	41150	41100	9
559	20231113	092800	70097750	41150	41150	41150	41150	2
560	20231113	092700	70015450	41150	41150	41150	41150	12
561	20231113	092600	69521650	41150	41150	41150	41150	0
562	20231113	092500	69521650	41150	41150	41150	41150	35
563	20231113	092400	68081400	41150	41150	41150	41150	5
564	20231113	092300	67875650	41150	41150	41150	41150	12
565	20231113	092200	67381850	41150	41200	41200	41150	34
566	20231113	092100	65981400	41150	41150	41150	41150	3
567	20231113	092000	65857950	41200	41200	41200	41200	0
568	20231113	091900	65857950	41200	41200	41200	41200	1
569	20231113	091800	65816750	41150	41150	41150	41150	8
570	20231113	091700	65487550	41150	41150	41150	41150	7
571	20231113	091600	65199500	41200	41200	41200	41150	7
572	20231113	091500	64911350	41400	41400	41400	41400	3
573	20231113	091400	64787150	41400	41400	41500	41400	151
574	20231113	091300	58525650	41400	41350	41400	41350	319
575	20231113	091200	45320900	41350	41100	41350	41100	223
576	20231113	091100	36118250	40950	40900	40950	40900	14
577	20231113	091000	35545150	40900	40900	40900	40900	0
578	20231113	090900	35545150	40900	40800	40900	40800	5
579	20231113	090800	35340750	40800	41100	41100	40800	84
580	20231113	090700	31912850	41100	40900	41100	40900	92
581	20231113	090600	28142800	40900	40900	40900	40900	5
582	20231113	090500	27938300	41000	41000	41000	41000	0
583	20231113	090400	27938300	41000	41000	41000	41000	102
584	20231113	090300	23756300	41050	40850	41400	40850	167
585	20231113	090200	16903600	40800	40750	40800	40750	32
586	20231113	090100	15598400	40800	40800	40800	40800	51
587	20231113	090000	13517600	40800	40450	40800	40450	333