KissMeData/195940/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	203000	16894966200	41950	41950	41950	41950	7492
3	20231106	202900	16894966200	41950	41950	41950	41950	0
4	20231106	202800	16894966200	41950	41950	41950	41950	0
5	20231106	202700	16894966200	41950	41950	41950	41950	0
6	20231106	202600	16894966200	41950	41950	41950	41950	0
7	20231106	202500	16894966200	41950	41950	41950	41950	0
8	20231106	202400	16894966200	41950	41950	41950	41950	0
9	20231106	202300	16894966200	41950	41950	41950	41950	0
10	20231106	202200	16894966200	41950	41950	41950	41950	0
11	20231106	202100	16894966200	41950	41950	41950	41950	0
12	20231106	202000	16894966200	41950	41950	41950	41950	0
13	20231106	201900	16894966200	41950	41950	41950	41950	0
14	20231106	201800	16894966200	41950	41950	41950	41950	0
15	20231106	201700	16894966200	41950	41950	41950	41950	0
16	20231106	201600	16894966200	41950	41950	41950	41950	0
17	20231106	201500	16894966200	41950	41950	41950	41950	0
18	20231106	201400	16894966200	41950	41950	41950	41950	0
19	20231106	201300	16894966200	41950	41950	41950	41950	0
20	20231106	201200	16894966200	41950	41950	41950	41950	0
21	20231106	201100	16894966200	41950	41950	41950	41950	0
22	20231106	201000	16894966200	41950	41950	41950	41950	0
23	20231106	200900	16894966200	41950	41950	41950	41950	0
24	20231106	200800	16894966200	41950	41950	41950	41950	0
25	20231106	200700	16894966200	41950	41950	41950	41950	0
26	20231106	200600	16894966200	41950	41950	41950	41950	0
27	20231106	200500	16894966200	41950	41950	41950	41950	0
28	20231106	200400	16894966200	41950	41950	41950	41950	0
29	20231106	200300	16894966200	41950	41950	41950	41950	0
30	20231106	200200	16894966200	41950	41950	41950	41950	0
31	20231106	200100	16894966200	41950	41950	41950	41950	0
32	20231106	200000	16894966200	41950	41950	41950	41950	7492
33	20231106	195900	16894966200	41950	41950	41950	41950	0
34	20231106	195800	16894966200	41950	41950	41950	41950	0
35	20231106	195700	16894966200	41950	41950	41950	41950	0
36	20231106	195600	16894966200	41950	41950	41950	41950	0
37	20231106	195500	16894966200	41950	41950	41950	41950	0
38	20231106	195400	16894966200	41950	41950	41950	41950	0
39	20231106	195300	16894966200	41950	41950	41950	41950	0
40	20231106	195200	16894966200	41950	41950	41950	41950	0
41	20231106	195100	16894966200	41950	41950	41950	41950	0
42	20231106	195000	16894966200	41950	41950	41950	41950	0
43	20231106	194900	16894966200	41950	41950	41950	41950	0
44	20231106	194800	16894966200	41950	41950	41950	41950	0
45	20231106	194700	16894966200	41950	41950	41950	41950	0
46	20231106	194600	16894966200	41950	41950	41950	41950	0
47	20231106	194500	16894966200	41950	41950	41950	41950	0
48	20231106	194400	16894966200	41950	41950	41950	41950	0
49	20231106	194300	16894966200	41950	41950	41950	41950	0
50	20231106	194200	16894966200	41950	41950	41950	41950	0
51	20231106	194100	16894966200	41950	41950	41950	41950	0
52	20231106	194000	16894966200	41950	41950	41950	41950	0
53	20231106	193900	16894966200	41950	41950	41950	41950	0
54	20231106	193800	16894966200	41950	41950	41950	41950	0
55	20231106	193700	16894966200	41950	41950	41950	41950	0
56	20231106	193600	16894966200	41950	41950	41950	41950	0
57	20231106	193500	16894966200	41950	41950	41950	41950	0
58	20231106	193400	16894966200	41950	41950	41950	41950	0
59	20231106	193300	16894966200	41950	41950	41950	41950	0
60	20231106	193200	16894966200	41950	41950	41950	41950	0
61	20231106	193100	16894966200	41950	41950	41950	41950	0
62	20231106	193000	16894966200	41950	41950	41950	41950	7492
63	20231106	192900	16894966200	41950	41950	41950	41950	0
64	20231106	192800	16894966200	41950	41950	41950	41950	0
65	20231106	192700	16894966200	41950	41950	41950	41950	0
66	20231106	192600	16894966200	41950	41950	41950	41950	0
67	20231106	192500	16894966200	41950	41950	41950	41950	0
68	20231106	192400	16894966200	41950	41950	41950	41950	0
69	20231106	192300	16894966200	41950	41950	41950	41950	0
70	20231106	192200	16894966200	41950	41950	41950	41950	0
71	20231106	192100	16894966200	41950	41950	41950	41950	0
72	20231106	192000	16894966200	41950	41950	41950	41950	0
73	20231106	191900	16894966200	41950	41950	41950	41950	0
74	20231106	191800	16894966200	41950	41950	41950	41950	0
75	20231106	191700	16894966200	41950	41950	41950	41950	0
76	20231106	191600	16894966200	41950	41950	41950	41950	0
77	20231106	191500	16894966200	41950	41950	41950	41950	0
78	20231106	191400	16894966200	41950	41950	41950	41950	0
79	20231106	191300	16894966200	41950	41950	41950	41950	0
80	20231106	191200	16894966200	41950	41950	41950	41950	0
81	20231106	191100	16894966200	41950	41950	41950	41950	0
82	20231106	191000	16894966200	41950	41950	41950	41950	0
83	20231106	190900	16894966200	41950	41950	41950	41950	0
84	20231106	190800	16894966200	41950	41950	41950	41950	0
85	20231106	190700	16894966200	41950	41950	41950	41950	0
86	20231106	190600	16894966200	41950	41950	41950	41950	0
87	20231106	190500	16894966200	41950	41950	41950	41950	0
88	20231106	190400	16894966200	41950	41950	41950	41950	0
89	20231106	190300	16894966200	41950	41950	41950	41950	0
90	20231106	190200	16894966200	41950	41950	41950	41950	0
91	20231106	190100	16894966200	41950	41950	41950	41950	0
92	20231106	190000	16894966200	41950	41950	41950	41950	7492
93	20231106	185900	16894966200	41950	41950	41950	41950	0
94	20231106	185800	16894966200	41950	41950	41950	41950	0
95	20231106	185700	16894966200	41950	41950	41950	41950	0
96	20231106	185600	16894966200	41950	41950	41950	41950	0
97	20231106	185500	16894966200	41950	41950	41950	41950	0
98	20231106	185400	16894966200	41950	41950	41950	41950	0
99	20231106	185300	16894966200	41950	41950	41950	41950	0
100	20231106	185200	16894966200	41950	41950	41950	41950	0
101	20231106	185100	16894966200	41950	41950	41950	41950	0
102	20231106	185000	16894966200	41950	41950	41950	41950	0
103	20231106	184900	16894966200	41950	41950	41950	41950	0
104	20231106	184800	16894966200	41950	41950	41950	41950	0
105	20231106	184700	16894966200	41950	41950	41950	41950	0
106	20231106	184600	16894966200	41950	41950	41950	41950	0
107	20231106	184500	16894966200	41950	41950	41950	41950	0
108	20231106	184400	16894966200	41950	41950	41950	41950	0
109	20231106	184300	16894966200	41950	41950	41950	41950	0
110	20231106	184200	16894966200	41950	41950	41950	41950	0
111	20231106	184100	16894966200	41950	41950	41950	41950	0
112	20231106	184000	16894966200	41950	41950	41950	41950	0
113	20231106	183900	16894966200	41950	41950	41950	41950	0
114	20231106	183800	16894966200	41950	41950	41950	41950	0
115	20231106	183700	16894966200	41950	41950	41950	41950	0
116	20231106	183600	16894966200	41950	41950	41950	41950	0
117	20231106	183500	16894966200	41950	41950	41950	41950	0
118	20231106	183400	16894966200	41950	41950	41950	41950	0
119	20231106	183300	16894966200	41950	41950	41950	41950	0
120	20231106	183200	16894966200	41950	41950	41950	41950	0
121	20231106	183100	16894966200	41950	41950	41950	41950	0
122	20231106	183000	16894966200	41950	41950	41950	41950	7492
123	20231106	182900	16894966200	41950	41950	41950	41950	0
124	20231106	182800	16894966200	41950	41950	41950	41950	0
125	20231106	182700	16894966200	41950	41950	41950	41950	0
126	20231106	182600	16894966200	41950	41950	41950	41950	0
127	20231106	182500	16894966200	41950	41950	41950	41950	0
128	20231106	182400	16894966200	41950	41950	41950	41950	0
129	20231106	182300	16894966200	41950	41950	41950	41950	0
130	20231106	182200	16894966200	41950	41950	41950	41950	0
131	20231106	182100	16894966200	41950	41950	41950	41950	0
132	20231106	182000	16894966200	41950	41950	41950	41950	0
133	20231106	181900	16894966200	41950	41950	41950	41950	0
134	20231106	181800	16894966200	41950	41950	41950	41950	0
135	20231106	181700	16894966200	41950	41950	41950	41950	0
136	20231106	181600	16894966200	41950	41950	41950	41950	0
137	20231106	181500	16894966200	41950	41950	41950	41950	0
138	20231106	181400	16894966200	41950	41950	41950	41950	0
139	20231106	181300	16894966200	41950	41950	41950	41950	0
140	20231106	181200	16894966200	41950	41950	41950	41950	0
141	20231106	181100	16894966200	41950	41950	41950	41950	0
142	20231106	181000	16894966200	41950	41950	41950	41950	0
143	20231106	180900	16894966200	41950	41950	41950	41950	0
144	20231106	180800	16894966200	41950	41950	41950	41950	0
145	20231106	180700	16894966200	41950	41950	41950	41950	0
146	20231106	180600	16894966200	41950	41950	41950	41950	0
147	20231106	180500	16894966200	41950	41950	41950	41950	0
148	20231106	180400	16894966200	41950	41950	41950	41950	0
149	20231106	180300	16894966200	41950	41950	41950	41950	0
150	20231106	180200	16894966200	41950	41950	41950	41950	0
151	20231106	180100	16894966200	41950	41950	41950	41950	0
152	20231106	180000	16894966200	41950	41950	41950	41950	7492
153	20231106	175900	16894966200	41950	41950	41950	41950	0
154	20231106	175800	16894966200	41950	41950	41950	41950	0
155	20231106	175700	16894966200	41950	41950	41950	41950	0
156	20231106	175600	16894966200	41950	41950	41950	41950	0
157	20231106	175500	16894966200	41950	41950	41950	41950	0
158	20231106	175400	16894966200	41950	41950	41950	41950	0
159	20231106	175300	16894966200	41950	41950	41950	41950	0
160	20231106	175200	16894966200	41950	41950	41950	41950	0
161	20231106	175100	16894966200	41950	41950	41950	41950	0
162	20231106	175000	16894966200	41950	41950	41950	41950	0
163	20231106	174900	16894966200	41950	41950	41950	41950	0
164	20231106	174800	16894966200	41950	41950	41950	41950	0
165	20231106	174700	16894966200	41950	41950	41950	41950	0
166	20231106	174600	16894966200	41950	41950	41950	41950	0
167	20231106	174500	16894966200	41950	41950	41950	41950	0
168	20231106	174400	16894966200	41950	41950	41950	41950	0
169	20231106	174300	16894966200	41950	41950	41950	41950	0
170	20231106	174200	16894966200	41950	41950	41950	41950	0
171	20231106	174100	16894966200	41950	41950	41950	41950	0
172	20231106	174000	16894966200	41950	41950	41950	41950	0
173	20231106	173900	16894966200	41950	41950	41950	41950	0
174	20231106	173800	16894966200	41950	41950	41950	41950	0
175	20231106	173700	16894966200	41950	41950	41950	41950	0
176	20231106	173600	16894966200	41950	41950	41950	41950	0
177	20231106	173500	16894966200	41950	41950	41950	41950	0
178	20231106	173400	16894966200	41950	41950	41950	41950	0
179	20231106	173300	16894966200	41950	41950	41950	41950	0
180	20231106	173200	16894966200	41950	41950	41950	41950	0
181	20231106	173100	16894966200	41950	41950	41950	41950	0
182	20231106	173000	16894966200	41950	41950	41950	41950	7492
183	20231106	172900	16894966200	41950	41950	41950	41950	0
184	20231106	172800	16894966200	41950	41950	41950	41950	0
185	20231106	172700	16894966200	41950	41950	41950	41950	0
186	20231106	172600	16894966200	41950	41950	41950	41950	0
187	20231106	172500	16894966200	41950	41950	41950	41950	0
188	20231106	172400	16894966200	41950	41950	41950	41950	0
189	20231106	172300	16894966200	41950	41950	41950	41950	0
190	20231106	172200	16894966200	41950	41950	41950	41950	0
191	20231106	172100	16894966200	41950	41950	41950	41950	0
192	20231106	172000	16894966200	41950	41950	41950	41950	0
193	20231106	171900	16894966200	41950	41950	41950	41950	0
194	20231106	171800	16894966200	41950	41950	41950	41950	0
195	20231106	171700	16894966200	41950	41950	41950	41950	0
196	20231106	171600	16894966200	41950	41950	41950	41950	0
197	20231106	171500	16894966200	41950	41950	41950	41950	0
198	20231106	171400	16894966200	41950	41950	41950	41950	0
199	20231106	171300	16894966200	41950	41950	41950	41950	0
200	20231106	171200	16894966200	41950	41950	41950	41950	0
201	20231106	171100	16894966200	41950	41950	41950	41950	0
202	20231106	171000	16894966200	41950	41950	41950	41950	0
203	20231106	170900	16894966200	41950	41950	41950	41950	0
204	20231106	170800	16894966200	41950	41950	41950	41950	0
205	20231106	170700	16894966200	41950	41950	41950	41950	0
206	20231106	170600	16894966200	41950	41950	41950	41950	0
207	20231106	170500	16894966200	41950	41950	41950	41950	0
208	20231106	170400	16894966200	41950	41950	41950	41950	0
209	20231106	170300	16894966200	41950	41950	41950	41950	0
210	20231106	170200	16894966200	41950	41950	41950	41950	0
211	20231106	170100	16894966200	41950	41950	41950	41950	0
212	20231106	170000	16894966200	41950	41950	41950	41950	7492
213	20231106	165900	16894966200	41950	41950	41950	41950	0
214	20231106	165800	16894966200	41950	41950	41950	41950	0
215	20231106	165700	16894966200	41950	41950	41950	41950	0
216	20231106	165600	16894966200	41950	41950	41950	41950	0
217	20231106	165500	16894966200	41950	41950	41950	41950	0
218	20231106	165400	16894966200	41950	41950	41950	41950	0
219	20231106	165300	16894966200	41950	41950	41950	41950	0
220	20231106	165200	16894966200	41950	41950	41950	41950	0
221	20231106	165100	16894966200	41950	41950	41950	41950	0
222	20231106	165000	16894966200	41950	41950	41950	41950	0
223	20231106	164900	16894966200	41950	41950	41950	41950	0
224	20231106	164800	16894966200	41950	41950	41950	41950	0
225	20231106	164700	16894966200	41950	41950	41950	41950	0
226	20231106	164600	16894966200	41950	41950	41950	41950	0
227	20231106	164500	16894966200	41950	41950	41950	41950	0
228	20231106	164400	16894966200	41950	41950	41950	41950	0
229	20231106	164300	16894966200	41950	41950	41950	41950	0
230	20231106	164200	16894966200	41950	41950	41950	41950	0
231	20231106	164100	16894966200	41950	41950	41950	41950	0
232	20231106	164000	16894966200	41950	41950	41950	41950	0
233	20231106	163900	16894966200	41950	41950	41950	41950	0
234	20231106	163800	16894966200	41950	41950	41950	41950	0
235	20231106	163700	16894966200	41950	41950	41950	41950	0
236	20231106	163600	16894966200	41950	41950	41950	41950	0
237	20231106	163500	16894966200	41950	41950	41950	41950	0
238	20231106	163400	16894966200	41950	41950	41950	41950	0
239	20231106	163300	16894966200	41950	41950	41950	41950	0
240	20231106	163200	16894966200	41950	41950	41950	41950	0
241	20231106	163100	16894966200	41950	41950	41950	41950	0
242	20231106	163000	16894966200	41950	41950	41950	41950	7492
243	20231106	162900	16894966200	41950	41950	41950	41950	0
244	20231106	162800	16894966200	41950	41950	41950	41950	0
245	20231106	162700	16894966200	41950	41950	41950	41950	0
246	20231106	162600	16894966200	41950	41950	41950	41950	0
247	20231106	162500	16894966200	41950	41950	41950	41950	0
248	20231106	162400	16894966200	41950	41950	41950	41950	0
249	20231106	162300	16894966200	41950	41950	41950	41950	0
250	20231106	162200	16894966200	41950	41950	41950	41950	0
251	20231106	162100	16894966200	41950	41950	41950	41950	0
252	20231106	162000	16894966200	41950	41950	41950	41950	0
253	20231106	161900	16894966200	41950	41950	41950	41950	0
254	20231106	161800	16894966200	41950	41950	41950	41950	0
255	20231106	161700	16894966200	41950	41950	41950	41950	0
256	20231106	161600	16894966200	41950	41950	41950	41950	0
257	20231106	161500	16894966200	41950	41950	41950	41950	0
258	20231106	161400	16894966200	41950	41950	41950	41950	0
259	20231106	161300	16894966200	41950	41950	41950	41950	0
260	20231106	161200	16894966200	41950	41950	41950	41950	0
261	20231106	161100	16894966200	41950	41950	41950	41950	0
262	20231106	161000	16894966200	41950	41950	41950	41950	0
263	20231106	160900	16894966200	41950	41950	41950	41950	0
264	20231106	160800	16894966200	41950	41950	41950	41950	0
265	20231106	160700	16894966200	41950	41950	41950	41950	0
266	20231106	160600	16894966200	41950	41950	41950	41950	0
267	20231106	160500	16894966200	41950	41950	41950	41950	0
268	20231106	160400	16894966200	41950	41950	41950	41950	0
269	20231106	160300	16894966200	41950	41950	41950	41950	0
270	20231106	160200	16894966200	41950	41950	41950	41950	0
271	20231106	160100	16894966200	41950	41950	41950	41950	0
272	20231106	160000	16894966200	41950	41950	41950	41950	7492
273	20231106	155900	16894966200	41950	41950	41950	41950	0
274	20231106	155800	16894966200	41950	41950	41950	41950	0
275	20231106	155700	16894966200	41950	41950	41950	41950	0
276	20231106	155600	16894966200	41950	41950	41950	41950	0
277	20231106	155500	16894966200	41950	41950	41950	41950	0
278	20231106	155400	16894966200	41950	41950	41950	41950	0
279	20231106	155300	16894966200	41950	41950	41950	41950	0
280	20231106	155200	16894966200	41950	41950	41950	41950	0
281	20231106	155100	16894966200	41950	41950	41950	41950	0
282	20231106	155000	16894966200	41950	41950	41950	41950	0
283	20231106	154900	16894966200	41950	41950	41950	41950	0
284	20231106	154800	16894966200	41950	41950	41950	41950	0
285	20231106	154700	16894966200	41950	41950	41950	41950	0
286	20231106	154600	16894966200	41950	41950	41950	41950	0
287	20231106	154500	16894966200	41950	41950	41950	41950	0
288	20231106	154400	16894966200	41950	41950	41950	41950	0
289	20231106	154300	16894966200	41950	41950	41950	41950	0
290	20231106	154200	16894966200	41950	41950	41950	41950	0
291	20231106	154100	16894966200	41950	41950	41950	41950	0
292	20231106	154000	16894966200	41950	41950	41950	41950	0
293	20231106	153900	16894966200	41950	41950	41950	41950	0
294	20231106	153800	16894966200	41950	41950	41950	41950	0
295	20231106	153700	16894966200	41950	41950	41950	41950	0
296	20231106	153600	16894966200	41950	41950	41950	41950	0
297	20231106	153500	16894966200	41950	41950	41950	41950	0
298	20231106	153400	16894966200	41950	41950	41950	41950	0
299	20231106	153300	16894966200	41950	41950	41950	41950	0
300	20231106	153200	16894966200	41950	41950	41950	41950	0
301	20231106	153100	16894966200	41950	41950	41950	41950	0
302	20231106	153000	16894966200	41950	41950	41950	41950	14984
303	20231106	152900	16580676800	42000	42000	42000	42000	0
304	20231106	152800	16580676800	42000	42000	42000	42000	0
305	20231106	152700	16580676800	42000	42000	42000	42000	0
306	20231106	152600	16580676800	42000	42000	42000	42000	0
307	20231106	152500	16580676800	42000	42000	42000	42000	0
308	20231106	152400	16580676800	42000	42000	42000	42000	0
309	20231106	152300	16580676800	42000	42000	42000	42000	0
310	20231106	152200	16580676800	42000	42000	42000	42000	0
311	20231106	152100	16580676800	42000	42000	42000	42000	0
312	20231106	152000	16580676800	42000	42000	42000	42000	0
313	20231106	151900	16580676800	42000	41950	42000	41950	912
314	20231106	151800	16542382000	42000	41950	42000	41900	640
315	20231106	151700	16515516700	41950	42000	42000	41900	320
316	20231106	151600	16502093500	41950	42000	42000	41900	255
317	20231106	151500	16491390300	42000	41900	42000	41850	1008
318	20231106	151400	16449144400	42000	42000	42000	41850	889
319	20231106	151300	16411879450	41950	41950	42050	41950	445
320	20231106	151200	16393199050	42050	42100	42100	41950	2239
321	20231106	151100	16299075550	42100	42050	42100	42000	703
322	20231106	151000	16269502100	42050	41900	42050	41900	1000
323	20231106	150900	16227503100	42000	41900	42000	41900	909
324	20231106	150800	16189388400	41900	41900	41900	41850	247
325	20231106	150700	16179040650	41950	41800	41950	41750	5179
326	20231106	150600	15962173350	41800	41750	41800	41750	135
327	20231106	150500	15956534850	41800	41800	41800	41750	685
328	20231106	150400	15927926900	41800	41750	41800	41750	366
329	20231106	150300	15912634600	41800	41700	41800	41700	258
330	20231106	150200	15901860550	41750	41700	41800	41700	101
331	20231106	150100	15897642450	41700	41800	41850	41700	1034
332	20231106	150000	15854480450	41800	41750	41800	41750	758
333	20231106	145900	15822804350	41750	41750	41800	41750	198
334	20231106	145800	15814535100	41750	41700	41800	41700	1594
335	20231106	145700	15747977900	41750	41750	41750	41700	224
336	20231106	145600	15738632500	41750	41750	41750	41700	1054
337	20231106	145500	15694644000	41750	41750	41750	41700	420
338	20231106	145400	15677124750	41700	41700	41750	41700	540
339	20231106	145300	15654590800	41750	41700	41750	41650	263
340	20231106	145200	15643625000	41750	41700	41750	41650	1031
341	20231106	145100	15600621500	41700	41750	41800	41700	1066
342	20231106	145000	15556103300	41800	41800	41800	41750	451
343	20231106	144900	15537269700	41750	41800	41850	41750	559
344	20231106	144800	15513914200	41800	41750	41850	41750	336
345	20231106	144700	15499865000	41850	41800	41850	41700	532
346	20231106	144600	15477633400	41700	41650	41800	41650	1444
347	20231106	144500	15417308650	41650	41700	41750	41650	494
348	20231106	144400	15396712850	41700	41700	41750	41700	366
349	20231106	144300	15381450550	41700	41700	41750	41700	320
350	20231106	144200	15368099550	41700	41700	41750	41700	383
351	20231106	144100	15352116200	41700	41700	41750	41650	1552
352	20231106	144000	15287397150	41700	41700	41700	41650	297
353	20231106	143900	15275016400	41700	41700	41700	41600	400
354	20231106	143800	15258350550	41650	41650	41650	41600	280
355	20231106	143700	15246695950	41650	41650	41700	41600	513
356	20231106	143600	15225348300	41700	41650	41700	41600	187
357	20231106	143500	15217562450	41700	41650	41700	41600	125
358	20231106	143400	15212357300	41700	41650	41700	41600	385
359	20231106	143300	15196326700	41650	41600	41700	41600	282
360	20231106	143200	15184585050	41650	41700	41700	41650	194
361	20231106	143100	15176504350	41650	41700	41700	41600	425
362	20231106	143000	15158796000	41750	41750	41800	41700	712
363	20231106	142900	15129079500	41700	41750	41800	41700	545
364	20231106	142800	15106315650	41750	41800	41850	41750	471
365	20231106	142700	15086635100	41750	41750	41800	41750	577
366	20231106	142600	15062529500	41800	41800	41800	41750	428
367	20231106	142500	15044644500	41750	41750	41800	41700	370
368	20231106	142400	15029189700	41800	41800	41800	41700	497
369	20231106	142300	15008440550	41750	41700	41750	41700	413
370	20231106	142200	14991203800	41700	41700	41700	41600	479
371	20231106	142100	14971239050	41600	41650	41700	41600	1095
372	20231106	142000	14925610650	41650	41650	41700	41650	282
373	20231106	141900	14913859450	41650	41650	41700	41650	443
374	20231106	141800	14895402600	41650	41700	41700	41650	348
375	20231106	141700	14880901150	41700	41650	41700	41650	188
376	20231106	141600	14873070900	41650	41600	41700	41600	431
377	20231106	141500	14855119750	41700	41600	41700	41600	380
378	20231106	141400	14839292350	41700	41650	41700	41600	548
379	20231106	141300	14816469750	41650	41700	41750	41650	768
380	20231106	141200	14784438650	41700	41750	41800	41700	1151
381	20231106	141100	14736384800	41750	41750	41800	41700	650
382	20231106	141000	14709248450	41750	41750	41800	41750	327
383	20231106	140900	14695595100	41750	41850	41850	41750	240
384	20231106	140800	14685569600	41800	41800	41850	41750	316
385	20231106	140700	14672365100	41800	41750	41850	41750	489
386	20231106	140600	14651918050	41750	41750	41850	41750	548
387	20231106	140500	14629016700	41750	41800	41800	41750	937
388	20231106	140400	14589861600	41800	41700	41800	41700	541
389	20231106	140300	14567282600	41700	41700	41750	41700	167
390	20231106	140200	14560317850	41750	41650	41750	41650	530
391	20231106	140100	14538211750	41700	41700	41750	41650	669
392	20231106	140000	14510315950	41750	41700	41750	41650	998
393	20231106	135900	14468693050	41700	41650	41750	41650	308
394	20231106	135800	14455845950	41650	41600	41700	41600	267
395	20231106	135700	14444724000	41650	41650	41700	41600	660
396	20231106	135600	14417230950	41650	41700	41750	41650	343
397	20231106	135500	14402932650	41750	41750	41750	41700	935
398	20231106	135400	14363912400	41750	41800	41800	41750	586
399	20231106	135300	14339433250	41750	41800	41800	41750	757
400	20231106	135200	14307811400	41800	41800	41800	41750	432
401	20231106	135100	14289763350	41750	41800	41800	41750	751
402	20231106	135000	14258386650	41800	41750	41800	41750	458
403	20231106	134900	14239263050	41750	41700	41750	41650	687
404	20231106	134800	14210603750	41750	41700	41750	41700	412
405	20231106	134700	14193408900	41700	41700	41750	41650	716
406	20231106	134600	14163543650	41750	41700	41750	41700	261
407	20231106	134500	14152659750	41750	41650	41750	41650	301
408	20231106	134400	14140112850	41700	41650	41700	41650	676
409	20231106	134300	14111936950	41650	41650	41700	41650	446
410	20231106	134200	14093352200	41700	41600	41700	41550	849
411	20231106	134100	14058025050	41600	41650	41700	41600	1369
412	20231106	134000	14000968600	41650	41600	41700	41550	824
413	20231106	133900	13966649400	41550	41650	41650	41550	298
414	20231106	133800	13954252900	41600	41500	41650	41500	573
415	20231106	133700	13930434700	41600	41550	41600	41500	599
416	20231106	133600	13905545100	41600	41500	41600	41500	566
417	20231106	133500	13882014150	41550	41550	41600	41500	364
418	20231106	133400	13866896150	41500	41450	41550	41450	212
419	20231106	133300	13858098400	41450	41450	41600	41450	345
420	20231106	133200	13843775750	41450	41450	41550	41450	593
421	20231106	133100	13819164500	41450	41400	41450	41350	441
422	20231106	133000	13800909350	41350	41350	41400	41350	386
423	20231106	132900	13784948100	41300	41400	41400	41300	369
424	20231106	132800	13769684550	41350	41350	41400	41350	240
425	20231106	132700	13759758650	41350	41300	41400	41300	111
426	20231106	132600	13755172800	41400	41350	41400	41300	411
427	20231106	132500	13738171000	41350	41300	41400	41300	1295
428	20231106	132400	13684626150	41300	41350	41350	41300	277
429	20231106	132300	13673178600	41300	41300	41350	41300	152
430	20231106	132200	13666900950	41350	41300	41350	41300	907
431	20231106	132100	13629405200	41300	41300	41350	41300	1171
432	20231106	132000	13581042200	41300	41350	41350	41300	124
433	20231106	131900	13575917850	41350	41350	41350	41300	547
434	20231106	131800	13553308450	41300	41300	41350	41300	159
435	20231106	131700	13546739800	41350	41300	41350	41250	1444
436	20231106	131600	13487097200	41350	41350	41350	41250	188
437	20231106	131500	13479329750	41300	41300	41350	41250	440
438	20231106	131400	13461153600	41300	41300	41350	41250	151
439	20231106	131300	13454919850	41300	41300	41350	41250	244
440	20231106	131200	13444839350	41350	41300	41350	41250	369
441	20231106	131100	13429602000	41250	41300	41350	41250	110
442	20231106	131000	13425059350	41300	41300	41350	41250	499
443	20231106	130900	13404451350	41300	41300	41300	41250	594
444	20231106	130800	13379926050	41250	41300	41300	41250	313
445	20231106	130700	13367008750	41300	41250	41300	41250	273
446	20231106	130600	13355742800	41250	41300	41300	41250	1080
447	20231106	130500	13311148300	41300	41300	41300	41250	669
448	20231106	130400	13283527750	41300	41200	41300	41200	318
449	20231106	130300	13270411400	41250	41250	41350	41250	684
450	20231106	130200	13242189950	41250	41250	41300	41200	455
451	20231106	130100	13223422500	41250	41250	41250	41200	389
452	20231106	130000	13207384750	41250	41200	41300	41200	387
453	20231106	125900	13191431750	41200	41250	41350	41200	613
454	20231106	125800	13166162950	41300	41300	41350	41250	793
455	20231106	125700	13133437550	41300	41300	41350	41250	206
456	20231106	125600	13124938150	41300	41250	41350	41200	470
457	20231106	125500	13105540900	41250	41350	41400	41200	7048
458	20231106	125400	12814932400	41300	41350	41400	41300	1614
459	20231106	125300	12748133700	41300	41250	41350	41250	401
460	20231106	125200	12731582950	41250	41300	41350	41250	736
461	20231106	125100	12701202000	41300	41350	41350	41250	538
462	20231106	125000	12678978800	41350	41300	41350	41300	325
463	20231106	124900	12665554050	41350	41300	41350	41250	307
464	20231106	124800	12652875600	41300	41300	41400	41250	741
465	20231106	124700	12622268300	41250	41250	41350	41250	892
466	20231106	124600	12585420850	41300	41300	41400	41250	446
467	20231106	124500	12567000000	41300	41300	41350	41250	2070
468	20231106	124400	12481488850	41250	41350	41400	41250	2963
469	20231106	124300	12359026700	41350	41350	41400	41300	2346
470	20231106	124200	12262026300	41350	41350	41400	41300	1639
471	20231106	124100	12194256400	41350	41500	41500	41300	1935
472	20231106	124000	12114232250	41500	41500	41550	41350	2849
473	20231106	123900	11996263950	41450	41500	41550	41400	1556
474	20231106	123800	11931765950	41500	41500	41550	41450	563
475	20231106	123700	11908404650	41550	41600	41600	41500	398
476	20231106	123600	11891871650	41600	41500	41650	41500	424
477	20231106	123500	11874268400	41550	41600	41650	41500	725
478	20231106	123400	11844138050	41600	41500	41650	41500	795
479	20231106	123300	11811094100	41500	41500	41550	41500	612
480	20231106	123200	11785678200	41550	41450	41550	41400	944
481	20231106	123100	11746507550	41450	41500	41550	41450	634
482	20231106	123000	11720190450	41550	41550	41650	41500	2274
483	20231106	122900	11625719700	41500	41700	41700	41500	2727
484	20231106	122800	11512282800	41750	41800	41800	41700	263
485	20231106	122700	11501295950	41700	41850	41900	41700	2463
486	20231106	122600	11398439150	41850	41850	41900	41750	981
487	20231106	122500	11357409400	41850	41900	41950	41850	1025
488	20231106	122400	11314472550	41900	41900	41950	41900	455
489	20231106	122300	11295404350	41900	41950	41950	41900	472
490	20231106	122200	11275620200	41950	41900	41950	41850	382
491	20231106	122100	11259614550	41900	41900	41900	41800	780
492	20231106	122000	11226946150	41900	41850	41900	41800	606
493	20231106	121900	11201592050	41850	41900	41900	41800	534
494	20231106	121800	11179243150	41900	41850	41900	41850	377
495	20231106	121700	11163457750	41850	41950	41950	41800	295
496	20231106	121600	11151111300	41900	41800	41950	41800	1239
497	20231106	121500	11099175650	41850	41950	41950	41800	272
498	20231106	121400	11087783150	41900	41900	41950	41900	548
499	20231106	121300	11064814300	41950	41850	41950	41800	1992
500	20231106	121200	10981398150	41850	41950	41950	41850	1083
501	20231106	121100	10936022950	41950	41900	41950	41900	281
502	20231106	121000	10924240050	41900	41900	41950	41900	716
503	20231106	120900	10894237650	41950	41950	41950	41900	1231
504	20231106	120800	10842604400	41950	41900	41950	41850	902
505	20231106	120700	10804813900	41850	41800	41900	41800	800
506	20231106	120600	10771335000	41800	41650	41800	41600	4211
507	20231106	120500	10595694450	41650	41700	41700	41650	1024
508	20231106	120400	10553041850	41650	41600	41700	41600	816
509	20231106	120300	10519062650	41650	41550	41650	41450	2661
510	20231106	120200	10408440400	41450	41450	41500	41450	822
511	20231106	120100	10374330450	41500	41450	41500	41450	221
512	20231106	120000	10365166750	41450	41450	41500	41350	963
513	20231106	115900	10325265750	41400	41400	41450	41400	456
514	20231106	115800	10306380950	41450	41400	41450	41350	649
515	20231106	115700	10279509950	41400	41400	41400	41350	493
516	20231106	115600	10259117100	41400	41400	41400	41350	716
517	20231106	115500	10229505950	41350	41350	41400	41350	429
518	20231106	115400	10211760800	41350	41300	41400	41300	484
519	20231106	115300	10191756050	41300	41250	41400	41250	1752
520	20231106	115200	10119358500	41250	41250	41300	41250	397
521	20231106	115100	10102980000	41300	41250	41300	41250	440
522	20231106	115000	10084823050	41250	41300	41300	41250	1192
523	20231106	114900	10035620200	41250	41250	41350	41250	410
524	20231106	114800	10018705950	41300	41300	41350	41300	526
525	20231106	114700	9996974550	41300	41250	41350	41250	427
526	20231106	114600	9979351850	41250	41200	41300	41200	607
527	20231106	114500	9954306750	41250	41150	41300	41150	1496
528	20231106	114400	9892645250	41200	41200	41200	41100	1178
529	20231106	114300	9844174800	41200	41150	41200	41100	876
530	20231106	114200	9808129650	41200	41200	41200	41150	474
531	20231106	114100	9788619700	41150	41200	41200	41150	745
532	20231106	114000	9757954000	41200	41200	41200	41150	315
533	20231106	113900	9744989650	41150	41150	41200	41150	713
534	20231106	113800	9715637300	41150	41200	41200	41150	266
535	20231106	113700	9704683900	41200	41150	41200	41100	691
536	20231106	113600	9676264000	41150	41150	41200	41100	880
537	20231106	113500	9640075350	41150	41200	41200	41100	438
538	20231106	113400	9622067000	41200	41150	41200	41100	657
539	20231106	113300	9595036800	41200	41200	41200	41100	724
540	20231106	113200	9565231850	41200	41200	41200	41100	398
541	20231106	113100	9548856900	41150	41150	41200	41100	1033
542	20231106	113000	9506369650	41150	41100	41150	41050	488
543	20231106	112900	9486315200	41100	41100	41150	41050	564
544	20231106	112800	9463150100	41050	41000	41100	41000	1196
545	20231106	112700	9414065900	41000	41000	41100	41000	738
546	20231106	112600	9383766200	41050	41000	41050	41000	608
547	20231106	112500	9358834250	41050	41100	41100	41000	1352
548	20231106	112400	9303340800	41100	41150	41150	41050	3619
549	20231106	112300	9154689100	41150	41150	41200	41100	3263
550	20231106	112200	9020418300	41150	41150	41200	41150	498
551	20231106	112100	8999914050	41150	41200	41250	41150	1550
552	20231106	112000	8936106650	41150	41250	41250	41150	690
553	20231106	111900	8907677400	41200	41200	41250	41150	1209
554	20231106	111800	8857869550	41200	41200	41250	41200	473
555	20231106	111700	8838372450	41250	41250	41300	41200	917
556	20231106	111600	8800582500	41250	41200	41300	41200	545
557	20231106	111500	8778107350	41300	41350	41350	41200	2007
558	20231106	111400	8695218600	41300	41350	41350	41300	686
559	20231106	111300	8666876850	41300	41200	41350	41200	1754
560	20231106	111200	8594464350	41200	41200	41250	41100	584
561	20231106	111100	8570410200	41100	41100	41150	41050	1473
562	20231106	111000	8509872950	41050	41050	41150	41050	367
563	20231106	110900	8494793450	41100	41050	41150	41050	669
564	20231106	110800	8467311500	41100	41100	41150	41050	1314
565	20231106	110700	8413302400	41050	41150	41200	41050	1088
566	20231106	110600	8368588700	41150	41100	41250	41100	1116
567	20231106	110500	8322665000	41150	41050	41500	41050	2713
568	20231106	110400	8210449350	41050	41100	41300	41000	2182
569	20231106	110300	8120622750	41000	41000	41150	41000	1137
570	20231106	110200	8073963800	41050	41100	41100	41000	450
571	20231106	110100	8055493450	41100	41050	41150	41050	673
572	20231106	110000	8027841600	41050	41050	41350	41000	3224
573	20231106	105900	7895116000	41000	40950	41050	40950	1236
574	20231106	105800	7844452750	41000	40950	41000	40950	310
575	20231106	105700	7831756150	40950	40950	41000	40950	714
576	20231106	105600	7802512150	41000	40900	41000	40800	1466
577	20231106	105500	7742497100	40850	40650	40850	40650	1877
578	20231106	105400	7666003650	40700	40650	40700	40600	546
579	20231106	105300	7643821800	40650	40650	40750	40600	679
580	20231106	105200	7616235150	40700	40600	40700	40600	560
581	20231106	105100	7593481400	40700	40650	40750	40600	1699
582	20231106	105000	7524384450	40650	40700	40750	40650	1862
583	20231106	104900	7448651800	40750	40800	40800	40700	1310
584	20231106	104800	7395296350	40800	40800	40800	40750	778
585	20231106	104700	7363587750	40750	40750	40800	40750	551
586	20231106	104600	7341129300	40800	40800	40800	40750	538
587	20231106	104500	7319193150	40800	40800	40800	40750	421
588	20231106	104400	7302032250	40800	40750	40800	40700	501
589	20231106	104300	7281622600	40700	40700	40800	40700	638
590	20231106	104200	7255637650	40700	40700	40850	40700	746
591	20231106	104100	7225227950	40750	40700	40800	40700	294
592	20231106	104000	7213242400	40700	40750	40850	40700	564
593	20231106	103900	7190262500	40700	40750	40800	40700	559
594	20231106	103800	7167485450	40750	40800	40800	40750	430
595	20231106	103700	7149948150	40800	40800	40850	40700	689
596	20231106	103600	7121877650	40800	40750	40800	40750	1069
597	20231106	103500	7078308000	40750	40750	40800	40750	393
598	20231106	103400	7062293150	40750	40800	40850	40750	489
599	20231106	103300	7042343800	40800	40800	40850	40750	571
600	20231106	103200	7019053100	40800	40750	40800	40750	332
601	20231106	103100	7005521450	40800	40800	40850	40750	853
602	20231106	103000	6970752000	40800	40850	40850	40750	1712
603	20231106	102900	6900896750	40800	40750	40800	40750	761
604	20231106	102800	6869863650	40800	40750	40800	40750	654
605	20231106	102700	6843208650	40750	40800	40800	40650	695
606	20231106	102600	6814917100	40700	40650	40750	40650	1063
607	20231106	102500	6771648500	40700	40650	40750	40650	494
608	20231106	102400	6751560550	40650	40600	40700	40550	977
609	20231106	102300	6711871100	40600	40600	40650	40550	417
610	20231106	102200	6694947550	40600	40600	40650	40550	706
611	20231106	102100	6666289950	40650	40600	40700	40600	511
612	20231106	102000	6645534450	40600	40600	40650	40550	1410
613	20231106	101900	6588280050	40550	40650	40650	40550	618
614	20231106	101800	6563190200	40600	40550	40600	40500	777
615	20231106	101700	6531697600	40550	40500	40600	40500	970
616	20231106	101600	6492375450	40500	40550	40550	40500	628
617	20231106	101500	6466937250	40500	40500	40550	40500	654
618	20231106	101400	6440431150	40550	40500	40600	40500	1037
619	20231106	101300	6398397800	40500	40550	40550	40500	1413
620	20231106	101200	6341169900	40550	40500	40550	40500	666
621	20231106	101100	6314183050	40500	40550	40600	40450	2841
622	20231106	101000	6199183750	40550	40450	40600	40400	9197
623	20231106	100900	5827167250	40450	40450	40550	40400	2417
624	20231106	100800	5729380000	40450	40650	40650	40450	6936
625	20231106	100700	5448427800	40650	40650	40650	40600	3914
626	20231106	100600	5289473450	40650	40650	40750	40650	1636
627	20231106	100500	5222952500	40650	40650	40700	40650	2165
628	20231106	100400	5134924600	40650	40700	40750	40650	932
629	20231106	100300	5097001300	40700	40700	40800	40650	1941
630	20231106	100200	5018012050	40700	40700	40800	40650	5076
631	20231106	100100	4811331300	40700	40750	40800	40700	3516
632	20231106	100000	4668070450	40750	40800	40800	40750	1734
633	20231106	095900	4597364250	40750	40800	40850	40750	936
634	20231106	095800	4559178850	40800	40850	40850	40800	1762
635	20231106	095700	4487271800	40850	40850	40850	40800	1783
636	20231106	095600	4414489150	40850	40800	40900	40800	1556
637	20231106	095500	4350941700	40800	40800	40850	40800	1561
638	20231106	095400	4287228800	40800	40950	40950	40800	3412
639	20231106	095300	4147724000	40950	40950	41000	40900	1206
640	20231106	095200	4098346100	41000	41000	41050	40950	1055
641	20231106	095100	4055101350	41000	40950	41050	40950	1663
642	20231106	095000	3986955250	40950	40950	41000	40950	1244
643	20231106	094900	3936003850	41000	41000	41000	40950	839
644	20231106	094800	3901618600	41000	40950	41100	40950	1101
645	20231106	094700	3856480850	41000	40900	41000	40900	967
646	20231106	094600	3816871950	40950	41000	41050	40950	3382
647	20231106	094500	3678269000	41000	41050	41050	41000	1132
648	20231106	094400	3631840650	41050	41050	41100	41000	905
649	20231106	094300	3594704900	41050	41100	41100	41050	1346
650	20231106	094200	3539433850	41100	41100	41150	41050	482
651	20231106	094100	3519623100	41100	41100	41100	41050	391
652	20231106	094000	3503559000	41050	41150	41200	41050	3984
653	20231106	093900	3339833650	41150	41200	41200	41100	1983
654	20231106	093800	3258241550	41200	41150	41200	41150	2662
655	20231106	093700	3148693050	41150	41150	41200	41150	2102
656	20231106	093600	3062194200	41200	41200	41200	41150	398
657	20231106	093500	3045799600	41200	41350	41350	41200	4072
658	20231106	093400	2877915100	41350	41350	41350	41250	1151
659	20231106	093300	2830379350	41300	41350	41400	41300	1124
660	20231106	093200	2783892150	41400	41200	41400	41200	1745
661	20231106	093100	2711849550	41200	41150	41200	41150	931
662	20231106	093000	2673498250	41150	41150	41200	41100	2885
663	20231106	092900	2554776350	41150	41200	41250	41150	761
664	20231106	092800	2523432100	41150	41150	41150	41100	680
665	20231106	092700	2495452700	41150	41100	41150	41050	846
666	20231106	092600	2460676200	41100	41000	41150	41000	901
667	20231106	092500	2423676650	41000	41000	41050	40950	1841
668	20231106	092400	2348204750	41000	40950	41000	40950	84
669	20231106	092300	2344762000	40950	40950	41000	40950	425
670	20231106	092200	2327348550	40950	41050	41050	40950	739
671	20231106	092100	2297061000	41050	41100	41100	41000	552
672	20231106	092000	2274412700	41100	41050	41150	41050	336
673	20231106	091900	2260611050	41050	41050	41100	40950	1447
674	20231106	091800	2201218150	41050	41050	41050	41000	570
675	20231106	091700	2177830850	41050	40900	41100	40900	1756
676	20231106	091600	2105864300	40900	40900	40900	40850	676
677	20231106	091500	2078219100	40850	40900	40900	40850	735
678	20231106	091400	2048165750	40850	40750	40900	40700	2406
679	20231106	091300	1950055500	40750	40700	40800	40700	3652
680	20231106	091200	1801353600	40700	40800	40850	40700	5103
681	20231106	091100	1593257100	40750	40900	40900	40750	4438
682	20231106	091000	1412243500	40850	40850	40900	40800	1924
683	20231106	090900	1333602750	40800	40850	41150	40800	3681
684	20231106	090800	1182905350	40900	40950	41000	40800	3160
685	20231106	090700	1053811100	40900	40950	41000	40750	3270
686	20231106	090600	920040550	40950	41000	41000	40850	1555
687	20231106	090500	856390950	41000	40900	41150	40900	1348
688	20231106	090400	801102150	40900	41400	41500	40850	7286
689	20231106	090300	501449300	41400	41750	41750	41400	4272
690	20231106	090200	323897700	41700	41800	41800	41700	807
691	20231106	090100	290212550	41800	41850	42000	41750	708
692	20231106	090000	260553500	41700	41700	41900	41700	6244