KissMeData/199800/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	203100	5368104500	41500	41500	41500	41500	3688
3	20231106	203000	5368104500	41500	41500	41500	41500	0
4	20231106	202900	5368104500	41500	41500	41500	41500	0
5	20231106	202800	5368104500	41500	41500	41500	41500	0
6	20231106	202700	5368104500	41500	41500	41500	41500	0
7	20231106	202600	5368104500	41500	41500	41500	41500	0
8	20231106	202500	5368104500	41500	41500	41500	41500	0
9	20231106	202400	5368104500	41500	41500	41500	41500	0
10	20231106	202300	5368104500	41500	41500	41500	41500	0
11	20231106	202200	5368104500	41500	41500	41500	41500	0
12	20231106	202100	5368104500	41500	41500	41500	41500	0
13	20231106	202000	5368104500	41500	41500	41500	41500	0
14	20231106	201900	5368104500	41500	41500	41500	41500	0
15	20231106	201800	5368104500	41500	41500	41500	41500	0
16	20231106	201700	5368104500	41500	41500	41500	41500	0
17	20231106	201600	5368104500	41500	41500	41500	41500	0
18	20231106	201500	5368104500	41500	41500	41500	41500	0
19	20231106	201400	5368104500	41500	41500	41500	41500	0
20	20231106	201300	5368104500	41500	41500	41500	41500	0
21	20231106	201200	5368104500	41500	41500	41500	41500	0
22	20231106	201100	5368104500	41500	41500	41500	41500	0
23	20231106	201000	5368104500	41500	41500	41500	41500	0
24	20231106	200900	5368104500	41500	41500	41500	41500	0
25	20231106	200800	5368104500	41500	41500	41500	41500	0
26	20231106	200700	5368104500	41500	41500	41500	41500	0
27	20231106	200600	5368104500	41500	41500	41500	41500	0
28	20231106	200500	5368104500	41500	41500	41500	41500	0
29	20231106	200400	5368104500	41500	41500	41500	41500	0
30	20231106	200300	5368104500	41500	41500	41500	41500	0
31	20231106	200200	5368104500	41500	41500	41500	41500	0
32	20231106	200100	5368104500	41500	41500	41500	41500	3688
33	20231106	200000	5368104500	41500	41500	41500	41500	0
34	20231106	195900	5368104500	41500	41500	41500	41500	0
35	20231106	195800	5368104500	41500	41500	41500	41500	0
36	20231106	195700	5368104500	41500	41500	41500	41500	0
37	20231106	195600	5368104500	41500	41500	41500	41500	0
38	20231106	195500	5368104500	41500	41500	41500	41500	0
39	20231106	195400	5368104500	41500	41500	41500	41500	0
40	20231106	195300	5368104500	41500	41500	41500	41500	0
41	20231106	195200	5368104500	41500	41500	41500	41500	0
42	20231106	195100	5368104500	41500	41500	41500	41500	0
43	20231106	195000	5368104500	41500	41500	41500	41500	0
44	20231106	194900	5368104500	41500	41500	41500	41500	0
45	20231106	194800	5368104500	41500	41500	41500	41500	0
46	20231106	194700	5368104500	41500	41500	41500	41500	0
47	20231106	194600	5368104500	41500	41500	41500	41500	0
48	20231106	194500	5368104500	41500	41500	41500	41500	0
49	20231106	194400	5368104500	41500	41500	41500	41500	0
50	20231106	194300	5368104500	41500	41500	41500	41500	0
51	20231106	194200	5368104500	41500	41500	41500	41500	0
52	20231106	194100	5368104500	41500	41500	41500	41500	0
53	20231106	194000	5368104500	41500	41500	41500	41500	0
54	20231106	193900	5368104500	41500	41500	41500	41500	0
55	20231106	193800	5368104500	41500	41500	41500	41500	0
56	20231106	193700	5368104500	41500	41500	41500	41500	0
57	20231106	193600	5368104500	41500	41500	41500	41500	0
58	20231106	193500	5368104500	41500	41500	41500	41500	0
59	20231106	193400	5368104500	41500	41500	41500	41500	0
60	20231106	193300	5368104500	41500	41500	41500	41500	0
61	20231106	193200	5368104500	41500	41500	41500	41500	0
62	20231106	193100	5368104500	41500	41500	41500	41500	3688
63	20231106	193000	5368104500	41500	41500	41500	41500	0
64	20231106	192900	5368104500	41500	41500	41500	41500	0
65	20231106	192800	5368104500	41500	41500	41500	41500	0
66	20231106	192700	5368104500	41500	41500	41500	41500	0
67	20231106	192600	5368104500	41500	41500	41500	41500	0
68	20231106	192500	5368104500	41500	41500	41500	41500	0
69	20231106	192400	5368104500	41500	41500	41500	41500	0
70	20231106	192300	5368104500	41500	41500	41500	41500	0
71	20231106	192200	5368104500	41500	41500	41500	41500	0
72	20231106	192100	5368104500	41500	41500	41500	41500	0
73	20231106	192000	5368104500	41500	41500	41500	41500	0
74	20231106	191900	5368104500	41500	41500	41500	41500	0
75	20231106	191800	5368104500	41500	41500	41500	41500	0
76	20231106	191700	5368104500	41500	41500	41500	41500	0
77	20231106	191600	5368104500	41500	41500	41500	41500	0
78	20231106	191500	5368104500	41500	41500	41500	41500	0
79	20231106	191400	5368104500	41500	41500	41500	41500	0
80	20231106	191300	5368104500	41500	41500	41500	41500	0
81	20231106	191200	5368104500	41500	41500	41500	41500	0
82	20231106	191100	5368104500	41500	41500	41500	41500	0
83	20231106	191000	5368104500	41500	41500	41500	41500	0
84	20231106	190900	5368104500	41500	41500	41500	41500	0
85	20231106	190800	5368104500	41500	41500	41500	41500	0
86	20231106	190700	5368104500	41500	41500	41500	41500	0
87	20231106	190600	5368104500	41500	41500	41500	41500	0
88	20231106	190500	5368104500	41500	41500	41500	41500	0
89	20231106	190400	5368104500	41500	41500	41500	41500	0
90	20231106	190300	5368104500	41500	41500	41500	41500	0
91	20231106	190200	5368104500	41500	41500	41500	41500	0
92	20231106	190100	5368104500	41500	41500	41500	41500	3688
93	20231106	190000	5368104500	41500	41500	41500	41500	0
94	20231106	185900	5368104500	41500	41500	41500	41500	0
95	20231106	185800	5368104500	41500	41500	41500	41500	0
96	20231106	185700	5368104500	41500	41500	41500	41500	0
97	20231106	185600	5368104500	41500	41500	41500	41500	0
98	20231106	185500	5368104500	41500	41500	41500	41500	0
99	20231106	185400	5368104500	41500	41500	41500	41500	0
100	20231106	185300	5368104500	41500	41500	41500	41500	0
101	20231106	185200	5368104500	41500	41500	41500	41500	0
102	20231106	185100	5368104500	41500	41500	41500	41500	0
103	20231106	185000	5368104500	41500	41500	41500	41500	0
104	20231106	184900	5368104500	41500	41500	41500	41500	0
105	20231106	184800	5368104500	41500	41500	41500	41500	0
106	20231106	184700	5368104500	41500	41500	41500	41500	0
107	20231106	184600	5368104500	41500	41500	41500	41500	0
108	20231106	184500	5368104500	41500	41500	41500	41500	0
109	20231106	184400	5368104500	41500	41500	41500	41500	0
110	20231106	184300	5368104500	41500	41500	41500	41500	0
111	20231106	184200	5368104500	41500	41500	41500	41500	0
112	20231106	184100	5368104500	41500	41500	41500	41500	0
113	20231106	184000	5368104500	41500	41500	41500	41500	0
114	20231106	183900	5368104500	41500	41500	41500	41500	0
115	20231106	183800	5368104500	41500	41500	41500	41500	0
116	20231106	183700	5368104500	41500	41500	41500	41500	0
117	20231106	183600	5368104500	41500	41500	41500	41500	0
118	20231106	183500	5368104500	41500	41500	41500	41500	0
119	20231106	183400	5368104500	41500	41500	41500	41500	0
120	20231106	183300	5368104500	41500	41500	41500	41500	0
121	20231106	183200	5368104500	41500	41500	41500	41500	0
122	20231106	183100	5368104500	41500	41500	41500	41500	3688
123	20231106	183000	5368104500	41500	41500	41500	41500	0
124	20231106	182900	5368104500	41500	41500	41500	41500	0
125	20231106	182800	5368104500	41500	41500	41500	41500	0
126	20231106	182700	5368104500	41500	41500	41500	41500	0
127	20231106	182600	5368104500	41500	41500	41500	41500	0
128	20231106	182500	5368104500	41500	41500	41500	41500	0
129	20231106	182400	5368104500	41500	41500	41500	41500	0
130	20231106	182300	5368104500	41500	41500	41500	41500	0
131	20231106	182200	5368104500	41500	41500	41500	41500	0
132	20231106	182100	5368104500	41500	41500	41500	41500	0
133	20231106	182000	5368104500	41500	41500	41500	41500	0
134	20231106	181900	5368104500	41500	41500	41500	41500	0
135	20231106	181800	5368104500	41500	41500	41500	41500	0
136	20231106	181700	5368104500	41500	41500	41500	41500	0
137	20231106	181600	5368104500	41500	41500	41500	41500	0
138	20231106	181500	5368104500	41500	41500	41500	41500	0
139	20231106	181400	5368104500	41500	41500	41500	41500	0
140	20231106	181300	5368104500	41500	41500	41500	41500	0
141	20231106	181200	5368104500	41500	41500	41500	41500	0
142	20231106	181100	5368104500	41500	41500	41500	41500	0
143	20231106	181000	5368104500	41500	41500	41500	41500	0
144	20231106	180900	5368104500	41500	41500	41500	41500	0
145	20231106	180800	5368104500	41500	41500	41500	41500	0
146	20231106	180700	5368104500	41500	41500	41500	41500	0
147	20231106	180600	5368104500	41500	41500	41500	41500	0
148	20231106	180500	5368104500	41500	41500	41500	41500	0
149	20231106	180400	5368104500	41500	41500	41500	41500	0
150	20231106	180300	5368104500	41500	41500	41500	41500	0
151	20231106	180200	5368104500	41500	41500	41500	41500	0
152	20231106	180100	5368104500	41500	41500	41500	41500	3688
153	20231106	180000	5368104500	41500	41500	41500	41500	0
154	20231106	175900	5368104500	41500	41500	41500	41500	0
155	20231106	175800	5368104500	41500	41500	41500	41500	0
156	20231106	175700	5368104500	41500	41500	41500	41500	0
157	20231106	175600	5368104500	41500	41500	41500	41500	0
158	20231106	175500	5368104500	41500	41500	41500	41500	0
159	20231106	175400	5368104500	41500	41500	41500	41500	0
160	20231106	175300	5368104500	41500	41500	41500	41500	0
161	20231106	175200	5368104500	41500	41500	41500	41500	0
162	20231106	175100	5368104500	41500	41500	41500	41500	0
163	20231106	175000	5368104500	41500	41500	41500	41500	0
164	20231106	174900	5368104500	41500	41500	41500	41500	0
165	20231106	174800	5368104500	41500	41500	41500	41500	0
166	20231106	174700	5368104500	41500	41500	41500	41500	0
167	20231106	174600	5368104500	41500	41500	41500	41500	0
168	20231106	174500	5368104500	41500	41500	41500	41500	0
169	20231106	174400	5368104500	41500	41500	41500	41500	0
170	20231106	174300	5368104500	41500	41500	41500	41500	0
171	20231106	174200	5368104500	41500	41500	41500	41500	0
172	20231106	174100	5368104500	41500	41500	41500	41500	0
173	20231106	174000	5368104500	41500	41500	41500	41500	0
174	20231106	173900	5368104500	41500	41500	41500	41500	0
175	20231106	173800	5368104500	41500	41500	41500	41500	0
176	20231106	173700	5368104500	41500	41500	41500	41500	0
177	20231106	173600	5368104500	41500	41500	41500	41500	0
178	20231106	173500	5368104500	41500	41500	41500	41500	0
179	20231106	173400	5368104500	41500	41500	41500	41500	0
180	20231106	173300	5368104500	41500	41500	41500	41500	0
181	20231106	173200	5368104500	41500	41500	41500	41500	0
182	20231106	173100	5368104500	41500	41500	41500	41500	3688
183	20231106	173000	5368104500	41500	41500	41500	41500	0
184	20231106	172900	5368104500	41500	41500	41500	41500	0
185	20231106	172800	5368104500	41500	41500	41500	41500	0
186	20231106	172700	5368104500	41500	41500	41500	41500	0
187	20231106	172600	5368104500	41500	41500	41500	41500	0
188	20231106	172500	5368104500	41500	41500	41500	41500	0
189	20231106	172400	5368104500	41500	41500	41500	41500	0
190	20231106	172300	5368104500	41500	41500	41500	41500	0
191	20231106	172200	5368104500	41500	41500	41500	41500	0
192	20231106	172100	5368104500	41500	41500	41500	41500	0
193	20231106	172000	5368104500	41500	41500	41500	41500	0
194	20231106	171900	5368104500	41500	41500	41500	41500	0
195	20231106	171800	5368104500	41500	41500	41500	41500	0
196	20231106	171700	5368104500	41500	41500	41500	41500	0
197	20231106	171600	5368104500	41500	41500	41500	41500	0
198	20231106	171500	5368104500	41500	41500	41500	41500	0
199	20231106	171400	5368104500	41500	41500	41500	41500	0
200	20231106	171300	5368104500	41500	41500	41500	41500	0
201	20231106	171200	5368104500	41500	41500	41500	41500	0
202	20231106	171100	5368104500	41500	41500	41500	41500	0
203	20231106	171000	5368104500	41500	41500	41500	41500	0
204	20231106	170900	5368104500	41500	41500	41500	41500	0
205	20231106	170800	5368104500	41500	41500	41500	41500	0
206	20231106	170700	5368104500	41500	41500	41500	41500	0
207	20231106	170600	5368104500	41500	41500	41500	41500	0
208	20231106	170500	5368104500	41500	41500	41500	41500	0
209	20231106	170400	5368104500	41500	41500	41500	41500	0
210	20231106	170300	5368104500	41500	41500	41500	41500	0
211	20231106	170200	5368104500	41500	41500	41500	41500	0
212	20231106	170100	5368104500	41500	41500	41500	41500	3688
213	20231106	170000	5368104500	41500	41500	41500	41500	0
214	20231106	165900	5368104500	41500	41500	41500	41500	0
215	20231106	165800	5368104500	41500	41500	41500	41500	0
216	20231106	165700	5368104500	41500	41500	41500	41500	0
217	20231106	165600	5368104500	41500	41500	41500	41500	0
218	20231106	165500	5368104500	41500	41500	41500	41500	0
219	20231106	165400	5368104500	41500	41500	41500	41500	0
220	20231106	165300	5368104500	41500	41500	41500	41500	0
221	20231106	165200	5368104500	41500	41500	41500	41500	0
222	20231106	165100	5368104500	41500	41500	41500	41500	0
223	20231106	165000	5368104500	41500	41500	41500	41500	0
224	20231106	164900	5368104500	41500	41500	41500	41500	0
225	20231106	164800	5368104500	41500	41500	41500	41500	0
226	20231106	164700	5368104500	41500	41500	41500	41500	0
227	20231106	164600	5368104500	41500	41500	41500	41500	0
228	20231106	164500	5368104500	41500	41500	41500	41500	0
229	20231106	164400	5368104500	41500	41500	41500	41500	0
230	20231106	164300	5368104500	41500	41500	41500	41500	0
231	20231106	164200	5368104500	41500	41500	41500	41500	0
232	20231106	164100	5368104500	41500	41500	41500	41500	0
233	20231106	164000	5368104500	41500	41500	41500	41500	0
234	20231106	163900	5368104500	41500	41500	41500	41500	0
235	20231106	163800	5368104500	41500	41500	41500	41500	0
236	20231106	163700	5368104500	41500	41500	41500	41500	0
237	20231106	163600	5368104500	41500	41500	41500	41500	0
238	20231106	163500	5368104500	41500	41500	41500	41500	0
239	20231106	163400	5368104500	41500	41500	41500	41500	0
240	20231106	163300	5368104500	41500	41500	41500	41500	0
241	20231106	163200	5368104500	41500	41500	41500	41500	0
242	20231106	163100	5368104500	41500	41500	41500	41500	3688
243	20231106	163000	5368104500	41500	41500	41500	41500	0
244	20231106	162900	5368104500	41500	41500	41500	41500	0
245	20231106	162800	5368104500	41500	41500	41500	41500	0
246	20231106	162700	5368104500	41500	41500	41500	41500	0
247	20231106	162600	5368104500	41500	41500	41500	41500	0
248	20231106	162500	5368104500	41500	41500	41500	41500	0
249	20231106	162400	5368104500	41500	41500	41500	41500	0
250	20231106	162300	5368104500	41500	41500	41500	41500	0
251	20231106	162200	5368104500	41500	41500	41500	41500	0
252	20231106	162100	5368104500	41500	41500	41500	41500	0
253	20231106	162000	5368104500	41500	41500	41500	41500	0
254	20231106	161900	5368104500	41500	41500	41500	41500	0
255	20231106	161800	5368104500	41500	41500	41500	41500	0
256	20231106	161700	5368104500	41500	41500	41500	41500	0
257	20231106	161600	5368104500	41500	41500	41500	41500	0
258	20231106	161500	5368104500	41500	41500	41500	41500	0
259	20231106	161400	5368104500	41500	41500	41500	41500	0
260	20231106	161300	5368104500	41500	41500	41500	41500	0
261	20231106	161200	5368104500	41500	41500	41500	41500	0
262	20231106	161100	5368104500	41500	41500	41500	41500	0
263	20231106	161000	5368104500	41500	41500	41500	41500	0
264	20231106	160900	5368104500	41500	41500	41500	41500	0
265	20231106	160800	5368104500	41500	41500	41500	41500	0
266	20231106	160700	5368104500	41500	41500	41500	41500	0
267	20231106	160600	5368104500	41500	41500	41500	41500	0
268	20231106	160500	5368104500	41500	41500	41500	41500	0
269	20231106	160400	5368104500	41500	41500	41500	41500	0
270	20231106	160300	5368104500	41500	41500	41500	41500	0
271	20231106	160200	5368104500	41500	41500	41500	41500	0
272	20231106	160100	5368104500	41500	41500	41500	41500	3688
273	20231106	160000	5368104500	41500	41500	41500	41500	0
274	20231106	155900	5368104500	41500	41500	41500	41500	0
275	20231106	155800	5368104500	41500	41500	41500	41500	0
276	20231106	155700	5368104500	41500	41500	41500	41500	0
277	20231106	155600	5368104500	41500	41500	41500	41500	0
278	20231106	155500	5368104500	41500	41500	41500	41500	0
279	20231106	155400	5368104500	41500	41500	41500	41500	0
280	20231106	155300	5368104500	41500	41500	41500	41500	0
281	20231106	155200	5368104500	41500	41500	41500	41500	0
282	20231106	155100	5368104500	41500	41500	41500	41500	0
283	20231106	155000	5368104500	41500	41500	41500	41500	0
284	20231106	154900	5368104500	41500	41500	41500	41500	0
285	20231106	154800	5368104500	41500	41500	41500	41500	0
286	20231106	154700	5368104500	41500	41500	41500	41500	0
287	20231106	154600	5368104500	41500	41500	41500	41500	0
288	20231106	154500	5368104500	41500	41500	41500	41500	0
289	20231106	154400	5368104500	41500	41500	41500	41500	0
290	20231106	154300	5368104500	41500	41500	41500	41500	0
291	20231106	154200	5368104500	41500	41500	41500	41500	0
292	20231106	154100	5368104500	41500	41500	41500	41500	0
293	20231106	154000	5368104500	41500	41500	41500	41500	0
294	20231106	153900	5368104500	41500	41500	41500	41500	0
295	20231106	153800	5368104500	41500	41500	41500	41500	0
296	20231106	153700	5368104500	41500	41500	41500	41500	0
297	20231106	153600	5368104500	41500	41500	41500	41500	0
298	20231106	153500	5368104500	41500	41500	41500	41500	0
299	20231106	153400	5368104500	41500	41500	41500	41500	0
300	20231106	153300	5368104500	41500	41500	41500	41500	0
301	20231106	153200	5368104500	41500	41500	41500	41500	0
302	20231106	153100	5368104500	41500	41500	41500	41500	3688
303	20231106	153000	5368104500	41500	41500	41500	41500	3688
304	20231106	152900	5215052500	41550	41550	41550	41550	0
305	20231106	152800	5215052500	41550	41550	41550	41550	0
306	20231106	152700	5215052500	41550	41550	41550	41550	0
307	20231106	152600	5215052500	41550	41550	41550	41550	0
308	20231106	152500	5215052500	41550	41550	41550	41550	0
309	20231106	152400	5215052500	41550	41550	41550	41550	0
310	20231106	152300	5215052500	41550	41550	41550	41550	0
311	20231106	152200	5215052500	41550	41550	41550	41550	0
312	20231106	152100	5215052500	41550	41550	41550	41550	0
313	20231106	152000	5215052500	41550	41550	41550	41550	0
314	20231106	151900	5215052500	41550	41300	41600	41300	457
315	20231106	151800	5196076900	41300	41500	41600	41250	542
316	20231106	151700	5173658750	41600	41300	41600	41300	337
317	20231106	151600	5159704700	41350	41500	41600	41300	323
318	20231106	151500	5146316000	41600	41600	41600	41450	259
319	20231106	151400	5135542600	41600	41750	41750	41350	442
320	20231106	151300	5117129050	41800	41400	41800	41400	1820
321	20231106	151200	5041472850	41350	41000	41450	41000	1546
322	20231106	151100	4977601900	41150	41100	41150	41000	215
323	20231106	151000	4968759500	41100	40900	41100	40800	638
324	20231106	150900	4942621650	40850	40650	40850	40650	172
325	20231106	150800	4935603700	40650	40650	40650	40650	0
326	20231106	150700	4935603700	40650	40650	40700	40600	184
327	20231106	150600	4928123350	40650	40700	40700	40600	54
328	20231106	150500	4925928500	40600	40600	40600	40600	19
329	20231106	150400	4925157100	40750	40750	40750	40750	50
330	20231106	150300	4923119600	40600	40700	40800	40600	210
331	20231106	150200	4914582300	40700	40750	40750	40700	166
332	20231106	150100	4907823850	40750	40750	40750	40750	1
333	20231106	150000	4907783100	40750	40750	40800	40750	192
334	20231106	145900	4899953350	40750	40700	40750	40700	57
335	20231106	145800	4897631000	40750	40750	40750	40750	45
336	20231106	145700	4895797250	40800	40800	40800	40750	71
337	20231106	145600	4892900500	40750	40750	40750	40750	4
338	20231106	145500	4892737500	40700	40700	40850	40700	32
339	20231106	145400	4891434950	40700	40650	40700	40650	11
340	20231106	145300	4890987750	40800	40800	40800	40800	65
341	20231106	145200	4888335750	40550	40550	40550	40550	0
342	20231106	145100	4888335750	40550	40850	40850	40550	51
343	20231106	145000	4886252700	40750	40450	40750	40450	164
344	20231106	144900	4879576300	40500	40500	40500	40500	74
345	20231106	144800	4876579300	40700	40600	40700	40400	440
346	20231106	144700	4858734050	40650	40650	40700	40650	55
347	20231106	144600	4856496050	40700	40750	40750	40700	72
348	20231106	144500	4853563600	40750	40700	40750	40700	20
349	20231106	144400	4852749550	40650	40700	40700	40650	20
350	20231106	144300	4851936150	40700	40700	40700	40700	33
351	20231106	144200	4850593050	40750	40750	40800	40750	48
352	20231106	144100	4848637000	40800	40800	40800	40750	72
353	20231106	144000	4845700500	40750	40750	40800	40750	103
354	20231106	143900	4841498250	40700	40650	40700	40650	28
355	20231106	143800	4840359900	40650	40650	40650	40650	1
356	20231106	143700	4840319250	40650	40650	40650	40650	33
357	20231106	143600	4838977800	40650	40700	40700	40650	138
358	20231106	143500	4833361300	40650	40650	40650	40650	0
359	20231106	143400	4833361300	40650	40650	40650	40600	103
360	20231106	143300	4829175650	40800	40850	40850	40800	39
361	20231106	143200	4827583450	40850	40850	40850	40850	5
362	20231106	143100	4827379200	40850	40600	40850	40600	210
363	20231106	143000	4818816800	40600	40600	40600	40600	1
364	20231106	142900	4818776200	40550	40600	40600	40550	30
365	20231106	142800	4817559650	40550	40600	40600	40550	65
366	20231106	142700	4814923500	40600	40550	40600	40550	49
367	20231106	142600	4812934450	40550	40650	40650	40550	98
368	20231106	142500	4808955650	40600	40600	40600	40600	8
369	20231106	142400	4808630850	40600	40600	40650	40600	7
370	20231106	142300	4808346550	40600	40300	40600	40100	1039
371	20231106	142200	4766488200	40400	40450	40450	40400	2
372	20231106	142100	4766407350	40250	40250	40250	40250	174
373	20231106	142000	4759403850	40250	40450	40600	40250	338
374	20231106	141900	4745701750	40300	40300	40300	40300	154
375	20231106	141800	4739495550	40450	40400	40500	40300	185
376	20231106	141700	4732015550	40200	40250	40250	40200	135
377	20231106	141600	4726582800	40450	40400	40450	40250	196
378	20231106	141500	4718686900	40400	40650	40700	40400	547
379	20231106	141400	4696557800	40550	40550	40550	40550	37
380	20231106	141300	4695057450	40500	40650	40650	40500	542
381	20231106	141200	4673054100	40600	40600	40600	40600	70
382	20231106	141100	4670212100	40600	40800	40800	40600	313
383	20231106	141000	4657477700	40950	40800	40950	40800	2
384	20231106	140900	4657395950	40900	41000	41000	40900	63
385	20231106	140800	4654815400	41000	41050	41050	41000	41
386	20231106	140700	4653132600	41050	41000	41050	41000	70
387	20231106	140600	4650261950	41000	40950	41000	40950	57
388	20231106	140500	4647925850	41000	41000	41000	41000	31
389	20231106	140400	4646654850	40950	40950	40950	40950	51
390	20231106	140300	4644566400	41000	41000	41050	41000	157
391	20231106	140200	4638125400	41000	41000	41000	41000	20
392	20231106	140100	4637305400	40950	40700	40950	40700	796
393	20231106	140000	4604747600	40800	40800	40800	40700	262
394	20231106	135900	4594064650	40800	40800	40800	40800	0
395	20231106	135800	4594064650	40800	40800	40800	40800	50
396	20231106	135700	4592024650	40800	40750	40800	40750	77
397	20231106	135600	4588883350	40750	40750	40750	40700	809
398	20231106	135500	4555916650	40650	40650	40700	40650	102
399	20231106	135400	4551768100	40600	40650	40650	40600	40
400	20231106	135300	4550142350	40650	40650	40650	40650	97
401	20231106	135200	4546199300	40600	40700	40700	40600	559
402	20231106	135100	4523474400	40700	40700	40700	40700	2
403	20231106	135000	4523393000	40700	40700	40700	40700	54
404	20231106	134900	4521195200	40650	40650	40650	40650	42
405	20231106	134800	4519487900	40800	40850	40850	40800	391
406	20231106	134700	4503529350	40850	40850	40850	40850	0
407	20231106	134600	4503529350	40850	40600	40850	40600	285
408	20231106	134500	4491901250	40700	40600	40700	40600	733
409	20231106	134400	4462088600	40650	40600	40650	40600	14
410	20231106	134300	4461520150	40650	40600	40650	40600	142
411	20231106	134200	4455750650	40550	40600	40600	40550	121
412	20231106	134100	4450839050	40600	40550	40600	40550	311
413	20231106	134000	4438215400	40550	40600	40600	40550	95
414	20231106	133900	4434358450	40600	40700	40750	40600	182
415	20231106	133800	4426958000	40700	40650	40700	40650	228
416	20231106	133700	4417679800	40600	41000	41000	40600	1439
417	20231106	133600	4359028800	41200	41200	41200	41000	284
418	20231106	133500	4347373600	41200	41250	41350	41200	1393
419	20231106	133400	4289874700	41300	41250	41300	41250	52
420	20231106	133300	4287727600	41250	41250	41300	41250	70
421	20231106	133200	4284839950	41300	41300	41300	41250	84
422	20231106	133100	4281372300	41300	41250	41300	41250	150
423	20231106	133000	4275182450	41300	41050	41300	41050	271
424	20231106	132900	4264022650	41250	41250	41300	41250	123
425	20231106	132800	4258947050	41050	41250	41250	41050	36
426	20231106	132700	4257463450	41300	41350	41350	41250	102
427	20231106	132600	4253251750	41350	41050	41350	41000	134
428	20231106	132500	4247743550	41000	41000	41500	41000	880
429	20231106	132400	4211434700	41000	41000	41000	41000	38
430	20231106	132300	4209876700	41000	40800	41000	40800	316
431	20231106	132200	4196968100	41050	40850	41050	40800	217
432	20231106	132100	4188083300	40850	40900	41100	40850	269
433	20231106	132000	4177054200	40900	41100	41150	40900	516
434	20231106	131900	4155928900	41100	40900	41100	40900	72
435	20231106	131800	4152973600	40900	41050	41150	40900	822
436	20231106	131700	4119277800	41000	41150	41150	41000	102
437	20231106	131600	4115094150	41150	41050	41150	41050	56
438	20231106	131500	4112792350	41000	41150	41150	41000	79
439	20231106	131400	4109543900	41150	41150	41150	41150	57
440	20231106	131300	4107198350	41000	41000	41150	41000	50
441	20231106	131200	4105142650	41150	41000	41200	41000	384
442	20231106	131100	4089360400	41000	41350	41350	41000	76
443	20231106	131000	4086231500	41000	41100	41450	41000	117
444	20231106	130900	4081424050	41050	41200	41450	41050	216
445	20231106	130800	4072528600	41250	41400	41500	41250	442
446	20231106	130700	4054281100	41400	41400	41600	41300	622
447	20231106	130600	4028455500	41400	41250	41600	41250	165
448	20231106	130500	4021621950	41550	41250	41550	41100	528
449	20231106	130400	3999766650	41250	41200	41250	41100	287
450	20231106	130300	3987936800	41250	41500	41500	41250	168
451	20231106	130200	3980975850	41500	40800	41800	40800	5039
452	20231106	130100	3772657000	40750	40850	40850	40750	212
453	20231106	130000	3764012750	40850	40900	40900	40850	57
454	20231106	125900	3761683400	40900	40850	40900	40850	52
455	20231106	125800	3759557050	40850	41100	41100	40850	347
456	20231106	125700	3745346150	41100	41050	41100	40850	1140
457	20231106	125600	3698515150	41050	40700	41100	40700	3328
458	20231106	125500	3562377200	40650	40700	40700	40650	39
459	20231106	125400	3560791500	40700	40800	40800	40700	318
460	20231106	125300	3547817250	40800	40700	40800	40700	1017
461	20231106	125200	3506363900	40700	40600	40700	40600	64
462	20231106	125100	3503760800	40600	40550	40600	40550	8
463	20231106	125000	3503436250	40550	40750	40750	40550	171
464	20231106	124900	3496494100	40700	40700	40750	40700	260
465	20231106	124800	3485909500	40700	40500	40750	40500	1374
466	20231106	124700	3430090600	40450	40300	40450	40300	342
467	20231106	124600	3416262050	40350	40300	40350	40300	133
468	20231106	124500	3410901250	40300	40200	40300	40150	258
469	20231106	124400	3400507100	40300	40300	40300	40300	64
470	20231106	124300	3397927900	40100	40200	40200	40100	84
471	20231106	124200	3394559400	40100	40100	40100	40100	0
472	20231106	124100	3394559400	40100	40350	40350	40100	7
473	20231106	124000	3394278200	40050	40100	40100	40050	41
474	20231106	123900	3392635400	40400	40300	40400	40100	544
475	20231106	123800	3370671300	40050	40350	40350	40050	66
476	20231106	123700	3368011200	40350	40250	40400	40050	720
477	20231106	123600	3338960550	40050	40050	40400	40000	682
478	20231106	123500	3311562700	40050	39950	40100	39950	216
479	20231106	123400	3302927600	39850	39850	39850	39850	5
480	20231106	123300	3302728350	39850	39950	39950	39800	163
481	20231106	123200	3296239950	40000	40100	40100	40000	460
482	20231106	123100	3277837650	40250	40200	40250	40000	124
483	20231106	123000	3272868850	40300	40100	40300	40000	138
484	20231106	122900	3267333250	40300	40350	40400	40300	113
485	20231106	122800	3262775100	40400	40200	40450	40000	793
486	20231106	122700	3230786450	40150	40000	40250	40000	396
487	20231106	122600	3214877400	40000	39950	40000	39950	350
488	20231106	122500	3200883750	39950	39600	39950	39550	561
489	20231106	122400	3178584300	39550	39950	39950	39550	2
490	20231106	122300	3178504800	39950	39950	39950	39950	1
491	20231106	122200	3178464850	40000	40000	40000	39950	27
492	20231106	122100	3177384900	40000	39100	40250	39100	2514
493	20231106	122000	3077121500	39100	39100	39100	39100	1
494	20231106	121900	3077082400	39300	39300	39300	39300	2
495	20231106	121800	3077003800	39300	39300	39300	39300	1
496	20231106	121700	3076964500	39050	39050	39050	39050	0
497	20231106	121600	3076964500	39050	39050	39050	39050	0
498	20231106	121500	3076964500	39050	39050	39050	39050	0
499	20231106	121400	3076964500	39050	39050	39050	39050	0
500	20231106	121300	3076964500	39050	39050	39050	39050	0
501	20231106	121200	3076964500	39050	39050	39050	39050	0
502	20231106	121100	3076964500	39050	39050	39050	39050	0
503	20231106	121000	3076964500	39050	39050	39050	39050	0
504	20231106	120900	3076964500	39050	39050	39050	39050	51
505	20231106	120800	3074972950	39050	39050	39050	39050	0
506	20231106	120700	3074972950	39050	39250	39250	39050	19
507	20231106	120600	3074229600	39250	39250	39250	39200	64
508	20231106	120500	3071717700	39050	39250	39250	39050	165
509	20231106	120400	3065272250	39250	39250	39250	39250	1
510	20231106	120300	3065233000	39200	39200	39200	39200	1
511	20231106	120200	3065193800	39250	39250	39250	39250	2
512	20231106	120100	3065115300	39100	39100	39100	39100	0
513	20231106	120000	3065115300	39100	39100	39100	39050	111
514	20231106	115900	3060775250	39100	39100	39100	39100	8
515	20231106	115800	3060462450	39050	39050	39050	39050	80
516	20231106	115700	3057338450	39050	39050	39050	39050	8
517	20231106	115600	3057026050	39100	39050	39200	39050	38
518	20231106	115500	3055541950	39050	39050	39050	39050	3
519	20231106	115400	3055424800	39050	39050	39050	39050	31
520	20231106	115300	3054214250	39100	39100	39100	39100	21
521	20231106	115200	3053393150	39050	39050	39050	39050	0
522	20231106	115100	3053393150	39050	39050	39050	39050	0
523	20231106	115000	3053393150	39050	39050	39050	39050	0
524	20231106	114900	3053393150	39050	39100	39100	39050	390
525	20231106	114800	3038148700	39100	39150	39150	39100	3
526	20231106	114700	3038031300	39350	39350	39350	39350	0
527	20231106	114600	3038031300	39350	39100	39350	39100	26
528	20231106	114500	3037014250	39100	39150	39150	39100	139
529	20231106	114400	3031576450	39150	39150	39150	39150	34
530	20231106	114300	3030245350	39150	39150	39150	39150	2
531	20231106	114200	3030167050	39150	39150	39150	39150	0
532	20231106	114100	3030167050	39150	39150	39150	39150	60
533	20231106	114000	3027818050	39150	39150	39150	39150	20
534	20231106	113900	3027035050	39150	39150	39150	39150	24
535	20231106	113800	3026095450	39150	39150	39150	39150	0
536	20231106	113700	3026095450	39150	39150	39150	39150	16
537	20231106	113600	3025469050	39150	39150	39150	39150	0
538	20231106	113500	3025469050	39150	39250	39250	39150	107
539	20231106	113400	3021274900	39200	39250	39250	39200	41
540	20231106	113300	3019667200	39600	39600	39600	39600	0
541	20231106	113200	3019667200	39600	39450	39600	39450	230
542	20231106	113100	3010582400	39200	39250	39250	39200	28
543	20231106	113000	3009484150	39200	39200	39200	39200	3
544	20231106	112900	3009366550	39200	39200	39200	39200	53
545	20231106	112800	3007288950	39250	39550	39550	39250	470
546	20231106	112700	2988750900	39550	39500	39550	39500	26
547	20231106	112600	2987723850	39500	39500	39500	39500	30
548	20231106	112500	2986538850	39500	39500	39500	39500	2
549	20231106	112400	2986459850	39500	39500	39500	39500	18
550	20231106	112300	2985748850	39500	39500	39500	39500	82
551	20231106	112200	2982509850	39450	39450	39450	39450	27
552	20231106	112100	2981444700	39450	39450	39450	39450	22
553	20231106	112000	2980576800	39400	39400	39400	39400	1
554	20231106	111900	2980537400	39450	39350	39450	39350	37
555	20231106	111800	2979079700	39300	39300	39300	39300	9
556	20231106	111700	2978726000	39300	39200	39300	39200	65
557	20231106	111600	2976171600	39150	39150	39150	39150	0
558	20231106	111500	2976171600	39150	39150	39150	39150	0
559	20231106	111400	2976171600	39150	39300	39300	39150	132
560	20231106	111300	2971003500	39150	39200	39200	39150	5
561	20231106	111200	2970807700	39150	39150	39150	39150	0
562	20231106	111100	2970807700	39150	39150	39150	39150	500
563	20231106	111000	2951232700	39150	39150	39150	39150	21
564	20231106	110900	2950410550	39100	39100	39100	39100	2
565	20231106	110800	2950332350	39100	39100	39100	39100	0
566	20231106	110700	2950332350	39100	39100	39100	39100	70
567	20231106	110600	2947595350	39100	39100	39100	39100	0
568	20231106	110500	2947595350	39100	39100	39100	39100	35
569	20231106	110400	2946226850	39100	39150	39150	39100	16
570	20231106	110300	2945600900	39200	39200	39200	39200	252
571	20231106	110200	2935722500	39200	39400	39400	39200	408
572	20231106	110100	2919664000	39400	39400	39450	39400	160
573	20231106	110000	2913353900	39450	39350	39450	39350	24
574	20231106	105900	2912408400	39300	39300	39300	39300	904
575	20231106	105800	2876881200	39300	39250	39300	39250	3
576	20231106	105700	2876763400	39250	39300	39300	39250	93
577	20231106	105600	2873111650	39250	39450	39450	39250	2369
578	20231106	105500	2780093200	39500	39550	39550	39500	222
579	20231106	105400	2771324150	39700	39750	39750	39700	43
580	20231106	105300	2769616950	39750	39750	39750	39750	2
581	20231106	105200	2769537450	39800	39800	39850	39800	131
582	20231106	105100	2764321400	39900	39900	39900	39900	0
583	20231106	105000	2764321400	39900	39900	39900	39900	0
584	20231106	104900	2764321400	39900	40050	40050	39650	245
585	20231106	104800	2754585100	40050	40000	40200	40000	1137
586	20231106	104700	2709023000	39950	39800	39950	39800	1042
587	20231106	104600	2667450000	39750	39750	39750	39750	361
588	20231106	104500	2653100250	39750	39500	39750	39350	1303
589	20231106	104400	2601628850	39500	39500	39500	39500	14
590	20231106	104300	2601075850	39500	39500	39500	39500	60
591	20231106	104200	2598705850	39500	39500	39500	39500	0
592	20231106	104100	2598705850	39500	39500	39500	39500	26
593	20231106	104000	2597678850	39500	39500	39600	39500	51
594	20231106	103900	2595663350	39500	39500	39500	39500	1
595	20231106	103800	2595623850	39700	39600	39700	39600	235
596	20231106	103700	2586312500	39600	39400	39600	39300	1082
597	20231106	103600	2543761550	39400	39550	39550	39400	507
598	20231106	103500	2523716800	39600	39700	39750	39600	42
599	20231106	103400	2522051250	39800	39850	39850	39800	32
600	20231106	103300	2520777100	39800	39800	39850	39800	134
601	20231106	103200	2515442900	39800	39500	39800	39500	651
602	20231106	103100	2489638850	39450	39400	39450	39400	2
603	20231106	103000	2489560000	39550	39550	39550	39550	0
604	20231106	102900	2489560000	39550	39600	39600	39550	23
605	20231106	102800	2488650250	39650	39450	39650	39350	623
606	20231106	102700	2463968300	39500	39300	39500	39300	371
607	20231106	102600	2449339600	39300	39250	39350	39250	595
608	20231106	102500	2425984550	39200	39200	39200	39200	13
609	20231106	102400	2425474950	39200	39100	39200	39100	64
610	20231106	102300	2422970450	39100	39000	39100	39000	112
611	20231106	102200	2418596750	38950	38750	38950	38750	133
612	20231106	102100	2413428950	38700	38750	38750	38650	152
613	20231106	102000	2407549850	38800	38800	38800	38800	14
614	20231106	101900	2407006650	38800	38800	38800	38800	51
615	20231106	101800	2405027850	38800	38600	38800	38550	584
616	20231106	101700	2382373650	38750	38750	38750	38750	28
617	20231106	101600	2381288650	38700	38550	38700	38550	130
618	20231106	101500	2376274450	38750	38750	38750	38550	134
619	20231106	101400	2371097750	38800	38800	38800	38800	12
620	20231106	101300	2370632150	38800	38750	38800	38550	249
621	20231106	101200	2360998050	38750	38950	38950	38500	1222
622	20231106	101100	2313650000	39000	39000	39000	39000	0
623	20231106	101000	2313650000	39000	38850	39000	38850	34
624	20231106	100900	2312328650	38850	38850	38850	38850	64
625	20231106	100800	2309842250	38850	38900	39000	38850	200
626	20231106	100700	2302069800	38900	38950	38950	38900	184
627	20231106	100600	2294906550	39000	38950	39000	38950	41
628	20231106	100500	2293309500	38900	38950	38950	38900	28
629	20231106	100400	2292219700	39000	39000	39000	39000	15
630	20231106	100300	2291634700	39000	39000	39000	39000	15
631	20231106	100200	2291049700	39050	39000	39050	38900	621
632	20231106	100100	2266833650	39050	39000	39050	39000	23
633	20231106	100000	2265936400	39000	39050	39050	39000	63
634	20231106	095900	2263478200	39050	39050	39100	39000	865
635	20231106	095800	2229735400	39050	39200	39200	39050	198
636	20231106	095700	2221995500	39250	39350	39350	39250	149
637	20231106	095600	2216142200	39350	39350	39350	39350	8
638	20231106	095500	2215827400	39500	39600	39600	39400	232
639	20231106	095400	2206641400	39550	39400	39550	39400	572
640	20231106	095300	2184041050	39250	39400	39450	39250	71
641	20231106	095200	2181248100	39400	39450	39450	39400	41
642	20231106	095100	2179632650	39500	39350	39500	39350	30
643	20231106	095000	2178448750	39100	39100	39100	39100	0
644	20231106	094900	2178448750	39100	39100	39100	39100	2
645	20231106	094800	2178370550	39050	39050	39050	39050	446
646	20231106	094700	2160954250	39050	39050	39100	39050	643
647	20231106	094600	2135843600	39050	39150	39250	39050	212
648	20231106	094500	2127551100	39150	39200	39350	39150	72
649	20231106	094400	2124726000	39250	39350	39400	39150	366
650	20231106	094300	2110336550	39350	39350	39400	39350	92
651	20231106	094200	2106715350	39350	39450	39450	39350	407
652	20231106	094100	2090687050	39450	39650	39650	39450	456
653	20231106	094000	2072624100	39600	39600	39650	39600	249
654	20231106	093900	2062761000	39500	39550	39550	39500	139
655	20231106	093800	2057265400	39500	39450	39500	39400	514
656	20231106	093700	2036980600	39450	39500	39500	39450	329
657	20231106	093600	2023993050	39650	39650	39700	39500	1255
658	20231106	093500	1974331350	39600	40050	40050	39600	1401
659	20231106	093400	1918451450	39950	40650	40650	39950	1416
660	20231106	093300	1861715750	40700	40700	40850	40450	4220
661	20231106	093200	1689985100	40700	40100	40800	40050	6280
662	20231106	093100	1436207850	40050	39750	40100	39750	1571
663	20231106	093000	1373399250	39900	40050	40050	39900	350
664	20231106	092900	1359425100	40050	39750	40050	39600	1436
665	20231106	092800	1302127500	39750	39600	39850	39550	653
666	20231106	092700	1276187600	39650	39500	39650	39500	313
667	20231106	092600	1263795900	39350	39500	39550	39350	157
668	20231106	092500	1257611400	39600	39450	39600	39450	511
669	20231106	092400	1237439700	39400	39300	39450	39150	193
670	20231106	092300	1229841050	39400	39350	39400	39250	563
671	20231106	092200	1207687650	39350	39450	39450	39350	68
672	20231106	092100	1205007650	39450	39100	39450	39100	487
673	20231106	092000	1185906650	39300	39100	39300	39100	354
674	20231106	091900	1172033800	39150	39350	39350	39150	159
675	20231106	091800	1165794350	39350	39150	39350	39100	263
676	20231106	091700	1155489050	39150	39250	39350	39150	380
677	20231106	091600	1140578250	39150	39250	39250	39100	177
678	20231106	091500	1133645250	39200	39250	39300	39150	262
679	20231106	091400	1123370900	39250	39600	39600	39200	627
680	20231106	091300	1098760850	39600	39400	39800	39150	1269
681	20231106	091200	1048593350	39400	38850	39400	38800	509
682	20231106	091100	1028661650	38950	38850	38950	38800	633
683	20231106	091000	1004078350	38950	39100	39100	38850	501
684	20231106	090900	984563300	38850	39050	39150	38750	1004
685	20231106	090800	945458850	39000	39350	39400	39000	625
686	20231106	090700	920944450	39350	39400	39400	39300	609
687	20231106	090600	896985650	39400	39500	39700	39400	290
688	20231106	090500	885553500	39650	39700	40000	39500	2513
689	20231106	090400	785776500	39650	39600	40100	39600	3185
690	20231106	090300	658654350	39600	39950	40100	39600	3853
691	20231106	090200	504597150	39900	39250	39900	39150	3186
692	20231106	090100	378700900	39550	39400	39550	38500	3860
693	20231106	090000	227774050	39200	38350	39200	38150	5900