KissMeData/344820/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	210800	577180350	41000	41000	41000	41000	111
3	20231103	210700	577180350	41000	41000	41000	41000	0
4	20231103	210600	577180350	41000	41000	41000	41000	0
5	20231103	210500	577180350	41000	41000	41000	41000	0
6	20231103	210400	577180350	41000	41000	41000	41000	0
7	20231103	210300	577180350	41000	41000	41000	41000	0
8	20231103	210200	577180350	41000	41000	41000	41000	0
9	20231103	210100	577180350	41000	41000	41000	41000	0
10	20231103	210000	577180350	41000	41000	41000	41000	0
11	20231103	205900	577180350	41000	41000	41000	41000	0
12	20231103	205800	577180350	41000	41000	41000	41000	0
13	20231103	205700	577180350	41000	41000	41000	41000	0
14	20231103	205600	577180350	41000	41000	41000	41000	0
15	20231103	205500	577180350	41000	41000	41000	41000	0
16	20231103	205400	577180350	41000	41000	41000	41000	0
17	20231103	205300	577180350	41000	41000	41000	41000	0
18	20231103	205200	577180350	41000	41000	41000	41000	0
19	20231103	205100	577180350	41000	41000	41000	41000	0
20	20231103	205000	577180350	41000	41000	41000	41000	0
21	20231103	204900	577180350	41000	41000	41000	41000	0
22	20231103	204800	577180350	41000	41000	41000	41000	0
23	20231103	204700	577180350	41000	41000	41000	41000	0
24	20231103	204600	577180350	41000	41000	41000	41000	0
25	20231103	204500	577180350	41000	41000	41000	41000	0
26	20231103	204400	577180350	41000	41000	41000	41000	0
27	20231103	204300	577180350	41000	41000	41000	41000	0
28	20231103	204200	577180350	41000	41000	41000	41000	0
29	20231103	204100	577180350	41000	41000	41000	41000	0
30	20231103	204000	577180350	41000	41000	41000	41000	0
31	20231103	203900	577180350	41000	41000	41000	41000	0
32	20231103	203800	577180350	41000	41000	41000	41000	111
33	20231103	203700	577180350	41000	41000	41000	41000	0
34	20231103	203600	577180350	41000	41000	41000	41000	0
35	20231103	203500	577180350	41000	41000	41000	41000	0
36	20231103	203400	577180350	41000	41000	41000	41000	0
37	20231103	203300	577180350	41000	41000	41000	41000	0
38	20231103	203200	577180350	41000	41000	41000	41000	0
39	20231103	203100	577180350	41000	41000	41000	41000	0
40	20231103	203000	577180350	41000	41000	41000	41000	0
41	20231103	202900	577180350	41000	41000	41000	41000	0
42	20231103	202800	577180350	41000	41000	41000	41000	0
43	20231103	202700	577180350	41000	41000	41000	41000	0
44	20231103	202600	577180350	41000	41000	41000	41000	0
45	20231103	202500	577180350	41000	41000	41000	41000	0
46	20231103	202400	577180350	41000	41000	41000	41000	0
47	20231103	202300	577180350	41000	41000	41000	41000	0
48	20231103	202200	577180350	41000	41000	41000	41000	0
49	20231103	202100	577180350	41000	41000	41000	41000	0
50	20231103	202000	577180350	41000	41000	41000	41000	0
51	20231103	201900	577180350	41000	41000	41000	41000	0
52	20231103	201800	577180350	41000	41000	41000	41000	0
53	20231103	201700	577180350	41000	41000	41000	41000	0
54	20231103	201600	577180350	41000	41000	41000	41000	0
55	20231103	201500	577180350	41000	41000	41000	41000	0
56	20231103	201400	577180350	41000	41000	41000	41000	0
57	20231103	201300	577180350	41000	41000	41000	41000	0
58	20231103	201200	577180350	41000	41000	41000	41000	0
59	20231103	201100	577180350	41000	41000	41000	41000	0
60	20231103	201000	577180350	41000	41000	41000	41000	0
61	20231103	200900	577180350	41000	41000	41000	41000	0
62	20231103	200800	577180350	41000	41000	41000	41000	111
63	20231103	200700	577180350	41000	41000	41000	41000	0
64	20231103	200600	577180350	41000	41000	41000	41000	0
65	20231103	200500	577180350	41000	41000	41000	41000	0
66	20231103	200400	577180350	41000	41000	41000	41000	0
67	20231103	200300	577180350	41000	41000	41000	41000	0
68	20231103	200200	577180350	41000	41000	41000	41000	0
69	20231103	200100	577180350	41000	41000	41000	41000	0
70	20231103	200000	577180350	41000	41000	41000	41000	0
71	20231103	195900	577180350	41000	41000	41000	41000	0
72	20231103	195800	577180350	41000	41000	41000	41000	0
73	20231103	195700	577180350	41000	41000	41000	41000	0
74	20231103	195600	577180350	41000	41000	41000	41000	0
75	20231103	195500	577180350	41000	41000	41000	41000	0
76	20231103	195400	577180350	41000	41000	41000	41000	0
77	20231103	195300	577180350	41000	41000	41000	41000	0
78	20231103	195200	577180350	41000	41000	41000	41000	0
79	20231103	195100	577180350	41000	41000	41000	41000	0
80	20231103	195000	577180350	41000	41000	41000	41000	0
81	20231103	194900	577180350	41000	41000	41000	41000	0
82	20231103	194800	577180350	41000	41000	41000	41000	0
83	20231103	194700	577180350	41000	41000	41000	41000	0
84	20231103	194600	577180350	41000	41000	41000	41000	0
85	20231103	194500	577180350	41000	41000	41000	41000	0
86	20231103	194400	577180350	41000	41000	41000	41000	0
87	20231103	194300	577180350	41000	41000	41000	41000	0
88	20231103	194200	577180350	41000	41000	41000	41000	0
89	20231103	194100	577180350	41000	41000	41000	41000	0
90	20231103	194000	577180350	41000	41000	41000	41000	0
91	20231103	193900	577180350	41000	41000	41000	41000	0
92	20231103	193800	577180350	41000	41000	41000	41000	111
93	20231103	193700	577180350	41000	41000	41000	41000	0
94	20231103	193600	577180350	41000	41000	41000	41000	0
95	20231103	193500	577180350	41000	41000	41000	41000	0
96	20231103	193400	577180350	41000	41000	41000	41000	0
97	20231103	193300	577180350	41000	41000	41000	41000	0
98	20231103	193200	577180350	41000	41000	41000	41000	0
99	20231103	193100	577180350	41000	41000	41000	41000	0
100	20231103	193000	577180350	41000	41000	41000	41000	0
101	20231103	192900	577180350	41000	41000	41000	41000	0
102	20231103	192800	577180350	41000	41000	41000	41000	0
103	20231103	192700	577180350	41000	41000	41000	41000	0
104	20231103	192600	577180350	41000	41000	41000	41000	0
105	20231103	192500	577180350	41000	41000	41000	41000	0
106	20231103	192400	577180350	41000	41000	41000	41000	0
107	20231103	192300	577180350	41000	41000	41000	41000	0
108	20231103	192200	577180350	41000	41000	41000	41000	0
109	20231103	192100	577180350	41000	41000	41000	41000	0
110	20231103	192000	577180350	41000	41000	41000	41000	0
111	20231103	191900	577180350	41000	41000	41000	41000	0
112	20231103	191800	577180350	41000	41000	41000	41000	0
113	20231103	191700	577180350	41000	41000	41000	41000	0
114	20231103	191600	577180350	41000	41000	41000	41000	0
115	20231103	191500	577180350	41000	41000	41000	41000	0
116	20231103	191400	577180350	41000	41000	41000	41000	0
117	20231103	191300	577180350	41000	41000	41000	41000	0
118	20231103	191200	577180350	41000	41000	41000	41000	0
119	20231103	191100	577180350	41000	41000	41000	41000	0
120	20231103	191000	577180350	41000	41000	41000	41000	0
121	20231103	190900	577180350	41000	41000	41000	41000	0
122	20231103	190800	577180350	41000	41000	41000	41000	111
123	20231103	190700	577180350	41000	41000	41000	41000	0
124	20231103	190600	577180350	41000	41000	41000	41000	0
125	20231103	190500	577180350	41000	41000	41000	41000	0
126	20231103	190400	577180350	41000	41000	41000	41000	0
127	20231103	190300	577180350	41000	41000	41000	41000	0
128	20231103	190200	577180350	41000	41000	41000	41000	0
129	20231103	190100	577180350	41000	41000	41000	41000	0
130	20231103	190000	577180350	41000	41000	41000	41000	0
131	20231103	185900	577180350	41000	41000	41000	41000	0
132	20231103	185800	577180350	41000	41000	41000	41000	0
133	20231103	185700	577180350	41000	41000	41000	41000	0
134	20231103	185600	577180350	41000	41000	41000	41000	0
135	20231103	185500	577180350	41000	41000	41000	41000	0
136	20231103	185400	577180350	41000	41000	41000	41000	0
137	20231103	185300	577180350	41000	41000	41000	41000	0
138	20231103	185200	577180350	41000	41000	41000	41000	0
139	20231103	185100	577180350	41000	41000	41000	41000	0
140	20231103	185000	577180350	41000	41000	41000	41000	0
141	20231103	184900	577180350	41000	41000	41000	41000	0
142	20231103	184800	577180350	41000	41000	41000	41000	0
143	20231103	184700	577180350	41000	41000	41000	41000	0
144	20231103	184600	577180350	41000	41000	41000	41000	0
145	20231103	184500	577180350	41000	41000	41000	41000	0
146	20231103	184400	577180350	41000	41000	41000	41000	0
147	20231103	184300	577180350	41000	41000	41000	41000	0
148	20231103	184200	577180350	41000	41000	41000	41000	0
149	20231103	184100	577180350	41000	41000	41000	41000	0
150	20231103	184000	577180350	41000	41000	41000	41000	0
151	20231103	183900	577180350	41000	41000	41000	41000	0
152	20231103	183800	577180350	41000	41000	41000	41000	111
153	20231103	183700	577180350	41000	41000	41000	41000	0
154	20231103	183600	577180350	41000	41000	41000	41000	0
155	20231103	183500	577180350	41000	41000	41000	41000	0
156	20231103	183400	577180350	41000	41000	41000	41000	0
157	20231103	183300	577180350	41000	41000	41000	41000	0
158	20231103	183200	577180350	41000	41000	41000	41000	0
159	20231103	183100	577180350	41000	41000	41000	41000	0
160	20231103	183000	577180350	41000	41000	41000	41000	0
161	20231103	182900	577180350	41000	41000	41000	41000	0
162	20231103	182800	577180350	41000	41000	41000	41000	0
163	20231103	182700	577180350	41000	41000	41000	41000	0
164	20231103	182600	577180350	41000	41000	41000	41000	0
165	20231103	182500	577180350	41000	41000	41000	41000	0
166	20231103	182400	577180350	41000	41000	41000	41000	0
167	20231103	182300	577180350	41000	41000	41000	41000	0
168	20231103	182200	577180350	41000	41000	41000	41000	0
169	20231103	182100	577180350	41000	41000	41000	41000	0
170	20231103	182000	577180350	41000	41000	41000	41000	0
171	20231103	181900	577180350	41000	41000	41000	41000	0
172	20231103	181800	577180350	41000	41000	41000	41000	0
173	20231103	181700	577180350	41000	41000	41000	41000	0
174	20231103	181600	577180350	41000	41000	41000	41000	0
175	20231103	181500	577180350	41000	41000	41000	41000	0
176	20231103	181400	577180350	41000	41000	41000	41000	0
177	20231103	181300	577180350	41000	41000	41000	41000	0
178	20231103	181200	577180350	41000	41000	41000	41000	0
179	20231103	181100	577180350	41000	41000	41000	41000	0
180	20231103	181000	577180350	41000	41000	41000	41000	0
181	20231103	180900	577180350	41000	41000	41000	41000	0
182	20231103	180800	577180350	41000	41000	41000	41000	111
183	20231103	180700	577180350	41000	41000	41000	41000	0
184	20231103	180600	577180350	41000	41000	41000	41000	0
185	20231103	180500	577180350	41000	41000	41000	41000	0
186	20231103	180400	577180350	41000	41000	41000	41000	0
187	20231103	180300	577180350	41000	41000	41000	41000	0
188	20231103	180200	577180350	41000	41000	41000	41000	0
189	20231103	180100	577180350	41000	41000	41000	41000	0
190	20231103	180000	577180350	41000	41000	41000	41000	0
191	20231103	175900	577180350	41000	41000	41000	41000	0
192	20231103	175800	577180350	41000	41000	41000	41000	0
193	20231103	175700	577180350	41000	41000	41000	41000	0
194	20231103	175600	577180350	41000	41000	41000	41000	0
195	20231103	175500	577180350	41000	41000	41000	41000	0
196	20231103	175400	577180350	41000	41000	41000	41000	0
197	20231103	175300	577180350	41000	41000	41000	41000	0
198	20231103	175200	577180350	41000	41000	41000	41000	0
199	20231103	175100	577180350	41000	41000	41000	41000	0
200	20231103	175000	577180350	41000	41000	41000	41000	0
201	20231103	174900	577180350	41000	41000	41000	41000	0
202	20231103	174800	577180350	41000	41000	41000	41000	0
203	20231103	174700	577180350	41000	41000	41000	41000	0
204	20231103	174600	577180350	41000	41000	41000	41000	0
205	20231103	174500	577180350	41000	41000	41000	41000	0
206	20231103	174400	577180350	41000	41000	41000	41000	0
207	20231103	174300	577180350	41000	41000	41000	41000	0
208	20231103	174200	577180350	41000	41000	41000	41000	0
209	20231103	174100	577180350	41000	41000	41000	41000	0
210	20231103	174000	577180350	41000	41000	41000	41000	0
211	20231103	173900	577180350	41000	41000	41000	41000	0
212	20231103	173800	577180350	41000	41000	41000	41000	111
213	20231103	173700	577180350	41000	41000	41000	41000	0
214	20231103	173600	577180350	41000	41000	41000	41000	0
215	20231103	173500	577180350	41000	41000	41000	41000	0
216	20231103	173400	577180350	41000	41000	41000	41000	0
217	20231103	173300	577180350	41000	41000	41000	41000	0
218	20231103	173200	577180350	41000	41000	41000	41000	0
219	20231103	173100	577180350	41000	41000	41000	41000	0
220	20231103	173000	577180350	41000	41000	41000	41000	0
221	20231103	172900	577180350	41000	41000	41000	41000	0
222	20231103	172800	577180350	41000	41000	41000	41000	0
223	20231103	172700	577180350	41000	41000	41000	41000	0
224	20231103	172600	577180350	41000	41000	41000	41000	0
225	20231103	172500	577180350	41000	41000	41000	41000	0
226	20231103	172400	577180350	41000	41000	41000	41000	0
227	20231103	172300	577180350	41000	41000	41000	41000	0
228	20231103	172200	577180350	41000	41000	41000	41000	0
229	20231103	172100	577180350	41000	41000	41000	41000	0
230	20231103	172000	577180350	41000	41000	41000	41000	0
231	20231103	171900	577180350	41000	41000	41000	41000	0
232	20231103	171800	577180350	41000	41000	41000	41000	0
233	20231103	171700	577180350	41000	41000	41000	41000	0
234	20231103	171600	577180350	41000	41000	41000	41000	0
235	20231103	171500	577180350	41000	41000	41000	41000	0
236	20231103	171400	577180350	41000	41000	41000	41000	0
237	20231103	171300	577180350	41000	41000	41000	41000	0
238	20231103	171200	577180350	41000	41000	41000	41000	0
239	20231103	171100	577180350	41000	41000	41000	41000	0
240	20231103	171000	577180350	41000	41000	41000	41000	0
241	20231103	170900	577180350	41000	41000	41000	41000	0
242	20231103	170800	577180350	41000	41000	41000	41000	111
243	20231103	170700	577180350	41000	41000	41000	41000	0
244	20231103	170600	577180350	41000	41000	41000	41000	0
245	20231103	170500	577180350	41000	41000	41000	41000	0
246	20231103	170400	577180350	41000	41000	41000	41000	0
247	20231103	170300	577180350	41000	41000	41000	41000	0
248	20231103	170200	577180350	41000	41000	41000	41000	0
249	20231103	170100	577180350	41000	41000	41000	41000	0
250	20231103	170000	577180350	41000	41000	41000	41000	0
251	20231103	165900	577180350	41000	41000	41000	41000	0
252	20231103	165800	577180350	41000	41000	41000	41000	0
253	20231103	165700	577180350	41000	41000	41000	41000	0
254	20231103	165600	577180350	41000	41000	41000	41000	0
255	20231103	165500	577180350	41000	41000	41000	41000	0
256	20231103	165400	577180350	41000	41000	41000	41000	0
257	20231103	165300	577180350	41000	41000	41000	41000	0
258	20231103	165200	577180350	41000	41000	41000	41000	0
259	20231103	165100	577180350	41000	41000	41000	41000	0
260	20231103	165000	577180350	41000	41000	41000	41000	0
261	20231103	164900	577180350	41000	41000	41000	41000	0
262	20231103	164800	577180350	41000	41000	41000	41000	0
263	20231103	164700	577180350	41000	41000	41000	41000	0
264	20231103	164600	577180350	41000	41000	41000	41000	0
265	20231103	164500	577180350	41000	41000	41000	41000	0
266	20231103	164400	577180350	41000	41000	41000	41000	0
267	20231103	164300	577180350	41000	41000	41000	41000	0
268	20231103	164200	577180350	41000	41000	41000	41000	0
269	20231103	164100	577180350	41000	41000	41000	41000	0
270	20231103	164000	577180350	41000	41000	41000	41000	0
271	20231103	163900	577180350	41000	41000	41000	41000	0
272	20231103	163800	577180350	41000	41000	41000	41000	111
273	20231103	163700	577180350	41000	41000	41000	41000	0
274	20231103	163600	577180350	41000	41000	41000	41000	0
275	20231103	163500	577180350	41000	41000	41000	41000	0
276	20231103	163400	577180350	41000	41000	41000	41000	0
277	20231103	163300	577180350	41000	41000	41000	41000	0
278	20231103	163200	577180350	41000	41000	41000	41000	0
279	20231103	163100	577180350	41000	41000	41000	41000	0
280	20231103	163000	577180350	41000	41000	41000	41000	0
281	20231103	162900	577180350	41000	41000	41000	41000	0
282	20231103	162800	577180350	41000	41000	41000	41000	0
283	20231103	162700	577180350	41000	41000	41000	41000	0
284	20231103	162600	577180350	41000	41000	41000	41000	0
285	20231103	162500	577180350	41000	41000	41000	41000	0
286	20231103	162400	577180350	41000	41000	41000	41000	0
287	20231103	162300	577180350	41000	41000	41000	41000	0
288	20231103	162200	577180350	41000	41000	41000	41000	0
289	20231103	162100	577180350	41000	41000	41000	41000	0
290	20231103	162000	577180350	41000	41000	41000	41000	0
291	20231103	161900	577180350	41000	41000	41000	41000	0
292	20231103	161800	577180350	41000	41000	41000	41000	0
293	20231103	161700	577180350	41000	41000	41000	41000	0
294	20231103	161600	577180350	41000	41000	41000	41000	0
295	20231103	161500	577180350	41000	41000	41000	41000	0
296	20231103	161400	577180350	41000	41000	41000	41000	0
297	20231103	161300	577180350	41000	41000	41000	41000	0
298	20231103	161200	577180350	41000	41000	41000	41000	0
299	20231103	161100	577180350	41000	41000	41000	41000	0
300	20231103	161000	577180350	41000	41000	41000	41000	0
301	20231103	160900	577180350	41000	41000	41000	41000	0
302	20231103	160800	577180350	41000	41000	41000	41000	111
303	20231103	160700	577180350	41000	41000	41000	41000	0
304	20231103	160600	577180350	41000	41000	41000	41000	0
305	20231103	160500	577180350	41000	41000	41000	41000	0
306	20231103	160400	577180350	41000	41000	41000	41000	0
307	20231103	160300	577180350	41000	41000	41000	41000	0
308	20231103	160200	577180350	41000	41000	41000	41000	0
309	20231103	160100	577180350	41000	41000	41000	41000	0
310	20231103	160000	577180350	41000	41000	41000	41000	0
311	20231103	155900	577180350	41000	41000	41000	41000	0
312	20231103	155800	577180350	41000	41000	41000	41000	0
313	20231103	155700	577180350	41000	41000	41000	41000	0
314	20231103	155600	577180350	41000	41000	41000	41000	0
315	20231103	155500	577180350	41000	41000	41000	41000	0
316	20231103	155400	577180350	41000	41000	41000	41000	0
317	20231103	155300	577180350	41000	41000	41000	41000	0
318	20231103	155200	577180350	41000	41000	41000	41000	0
319	20231103	155100	577180350	41000	41000	41000	41000	0
320	20231103	155000	577180350	41000	41000	41000	41000	0
321	20231103	154900	577180350	41000	41000	41000	41000	0
322	20231103	154800	577180350	41000	41000	41000	41000	0
323	20231103	154700	577180350	41000	41000	41000	41000	0
324	20231103	154600	577180350	41000	41000	41000	41000	0
325	20231103	154500	577180350	41000	41000	41000	41000	0
326	20231103	154400	577180350	41000	41000	41000	41000	0
327	20231103	154300	577180350	41000	41000	41000	41000	0
328	20231103	154200	577180350	41000	41000	41000	41000	0
329	20231103	154100	577180350	41000	41000	41000	41000	0
330	20231103	154000	577180350	41000	41000	41000	41000	0
331	20231103	153900	577180350	41000	41000	41000	41000	0
332	20231103	153800	577180350	41000	41000	41000	41000	111
333	20231103	153700	577180350	41000	41000	41000	41000	0
334	20231103	153600	577180350	41000	41000	41000	41000	0
335	20231103	153500	577180350	41000	41000	41000	41000	0
336	20231103	153400	577180350	41000	41000	41000	41000	0
337	20231103	153300	577180350	41000	41000	41000	41000	0
338	20231103	153200	577180350	41000	41000	41000	41000	0
339	20231103	153100	577180350	41000	41000	41000	41000	0
340	20231103	153000	577180350	41000	41000	41000	41000	111
341	20231103	152900	572629350	41000	41000	41000	41000	0
342	20231103	152800	572629350	41000	41000	41000	41000	0
343	20231103	152700	572629350	41000	41000	41000	41000	0
344	20231103	152600	572629350	41000	41000	41000	41000	0
345	20231103	152500	572629350	41000	41000	41000	41000	0
346	20231103	152400	572629350	41000	41000	41000	41000	0
347	20231103	152300	572629350	41000	41000	41000	41000	0
348	20231103	152200	572629350	41000	41000	41000	41000	0
349	20231103	152100	572629350	41000	41000	41000	41000	0
350	20231103	152000	572629350	41000	41000	41000	41000	0
351	20231103	151900	572629350	41000	41050	41050	41000	28
352	20231103	151800	571480600	41050	40950	41050	40950	34
353	20231103	151700	570085000	41000	40950	41000	40950	30
354	20231103	151600	568855100	40950	41000	41000	40950	28
355	20231103	151500	567707150	41000	41000	41000	40950	49
356	20231103	151400	565698300	41000	41000	41000	41000	24
357	20231103	151300	564714300	40950	41000	41000	40950	85
358	20231103	151200	561229950	41000	41000	41000	41000	50
359	20231103	151100	559179950	40950	41000	41000	40950	43
360	20231103	151000	557417900	41000	40900	41000	40900	20
361	20231103	150900	556598450	40900	41000	41000	40900	72
362	20231103	150800	553648550	41000	41000	41000	41000	24
363	20231103	150700	552664550	41000	41000	41000	40950	86
364	20231103	150600	549139800	40950	40950	40950	40950	65
365	20231103	150500	546478050	40950	40950	40950	40900	58
366	20231103	150400	544103050	40900	40950	40950	40900	38
367	20231103	150300	542547050	40900	40900	40950	40900	31
368	20231103	150200	541277950	40950	40900	40950	40900	49
369	20231103	150100	539271450	40950	40800	40950	40800	80
370	20231103	150000	535999250	40900	40900	40900	40900	61
371	20231103	145900	533504350	40850	40800	40850	40800	12
372	20231103	145800	533014200	40850	40900	40900	40850	71
373	20231103	145700	530110800	40900	40800	40900	40800	237
374	20231103	145600	520425750	40850	40850	40850	40800	53
375	20231103	145500	518261250	40850	40800	40850	40800	49
376	20231103	145400	516259650	40850	40850	40850	40850	34
377	20231103	145300	514870750	40750	40800	40850	40750	50
378	20231103	145200	512828950	40850	40850	40850	40800	33
379	20231103	145100	511480950	40800	40800	40800	40800	49
380	20231103	145000	509481750	40800	40800	40800	40800	24
381	20231103	144900	508502550	40800	40750	40800	40750	64
382	20231103	144800	505891750	40800	40800	40800	40800	97
383	20231103	144700	501934150	40800	40700	40800	40700	35
384	20231103	144600	500506250	40750	40800	40800	40750	26
385	20231103	144500	499445550	40800	40800	40800	40800	70
386	20231103	144400	496589550	40750	40800	40800	40750	29
387	20231103	144300	495406600	40750	40750	40750	40750	38
388	20231103	144200	493858100	40750	40750	40750	40750	34
389	20231103	144100	492472600	40750	40750	40750	40750	24
390	20231103	144000	491494600	40700	40750	40750	40700	75
391	20231103	143900	488438500	40750	40750	40750	40750	40
392	20231103	143800	486808500	40750	40700	40750	40700	89
393	20231103	143700	483186150	40700	40700	40700	40700	24
394	20231103	143600	482209350	40700	40650	40700	40650	74
395	20231103	143500	479198900	40650	40650	40650	40650	34
396	20231103	143400	477816800	40650	40650	40650	40600	75
397	20231103	143300	474768150	40650	40650	40650	40650	60
398	20231103	143200	472329150	40600	40600	40600	40600	41
399	20231103	143100	470664550	40550	40600	40600	40550	315
400	20231103	143000	457890100	40600	40600	40600	40600	25
401	20231103	142900	456875100	40650	40650	40650	40650	58
402	20231103	142800	454517400	40550	40550	40600	40550	54
403	20231103	142700	452325450	40600	40600	40600	40600	50
404	20231103	142600	450295450	40550	40650	40650	40550	201
405	20231103	142500	442133500	40650	40650	40650	40650	112
406	20231103	142400	437580700	40600	40650	40650	40600	31
407	20231103	142300	436320900	40650	40600	40650	40600	49
408	20231103	142200	434330300	40600	40550	40600	40550	26
409	20231103	142100	433274800	40600	40600	40600	40600	25
410	20231103	142000	432259800	40600	40600	40600	40600	13
411	20231103	141900	431732000	40550	40550	40550	40550	0
412	20231103	141800	431732000	40550	40600	40600	40550	63
413	20231103	141700	429175050	40600	40600	40600	40600	5
414	20231103	141600	428972050	40600	40550	40600	40550	11
415	20231103	141500	428525500	40550	40550	40550	40550	0
416	20231103	141400	428525500	40550	40550	40550	40550	40
417	20231103	141300	426903500	40600	40600	40600	40600	10
418	20231103	141200	426497500	40550	40550	40550	40550	1
419	20231103	141100	426456950	40600	40600	40600	40600	0
420	20231103	141000	426456950	40600	40600	40600	40600	10
421	20231103	140900	426050950	40550	40550	40550	40550	1
422	20231103	140800	426010400	40600	40600	40600	40600	0
423	20231103	140700	426010400	40600	40600	40600	40600	11
424	20231103	140600	425563800	40550	40550	40550	40550	1
425	20231103	140500	425523250	40600	40600	40600	40600	0
426	20231103	140400	425523250	40600	40550	40600	40550	18
427	20231103	140300	424792800	40550	40550	40550	40550	1
428	20231103	140200	424752250	40550	40550	40550	40550	0
429	20231103	140100	424752250	40550	40550	40550	40550	345
430	20231103	140000	410762500	40550	40550	40550	40550	10
431	20231103	135900	410357000	40550	40550	40550	40550	0
432	20231103	135800	410357000	40550	40550	40550	40550	0
433	20231103	135700	410357000	40550	40500	40550	40500	11
434	20231103	135600	409911000	40500	40500	40500	40500	1
435	20231103	135500	409870500	40500	40500	40500	40500	51
436	20231103	135400	407805000	40500	40550	40550	40500	15
437	20231103	135300	407197000	40550	40550	40550	40550	0
438	20231103	135200	407197000	40550	40550	40550	40550	0
439	20231103	135100	407197000	40550	40500	40550	40500	13
440	20231103	135000	406669900	40550	40550	40550	40550	0
441	20231103	134900	406669900	40550	40500	40550	40500	6
442	20231103	134800	406426650	40550	40550	40550	40550	10
443	20231103	134700	406021150	40500	40550	40550	40500	232
444	20231103	134600	396613700	40550	40550	40550	40550	0
445	20231103	134500	396613700	40550	40550	40600	40550	12
446	20231103	134400	396126600	40600	40600	40600	40600	2
447	20231103	134300	396045400	40600	40600	40600	40600	0
448	20231103	134200	396045400	40600	40600	40600	40600	10
449	20231103	134100	395639400	40600	40550	40600	40550	17
450	20231103	134000	394949250	40600	40600	40600	40600	0
451	20231103	133900	394949250	40600	40600	40600	40600	10
452	20231103	133800	394543250	40550	40550	40550	40550	0
453	20231103	133700	394543250	40550	40550	40550	40550	7
454	20231103	133600	394259400	40600	40600	40600	40600	0
455	20231103	133500	394259400	40600	40600	40600	40600	10
456	20231103	133400	393853400	40550	40550	40550	40550	0
457	20231103	133300	393853400	40550	40600	40600	40550	6
458	20231103	133200	393609850	40600	40600	40600	40600	10
459	20231103	133100	393203850	40600	40600	40600	40600	2
460	20231103	133000	393122650	40600	40600	40600	40600	0
461	20231103	132900	393122650	40600	40600	40600	40600	11
462	20231103	132800	392676050	40600	40600	40600	40600	80
463	20231103	132700	389428050	40600	40650	40650	40600	9
464	20231103	132600	389062300	40650	40650	40650	40650	10
465	20231103	132500	388655800	40650	40600	40650	40600	3
466	20231103	132400	388533900	40600	40600	40600	40600	238
467	20231103	132300	378871100	40600	40600	40600	40600	11
468	20231103	132200	378424500	40550	40550	40550	40550	0
469	20231103	132100	378424500	40550	40600	40600	40550	33
470	20231103	132000	377084850	40550	40600	40600	40550	13
471	20231103	131900	376557200	40550	40550	40550	40550	1
472	20231103	131800	376516650	40550	40550	40550	40550	1
473	20231103	131700	376476100	40600	40600	40600	40600	10
474	20231103	131600	376070100	40600	40600	40600	40600	1
475	20231103	131500	376029500	40550	40550	40550	40550	0
476	20231103	131400	376029500	40550	40550	40550	40550	0
477	20231103	131300	376029500	40550	40550	40600	40550	151
478	20231103	131200	369904400	40550	40550	40550	40550	3
479	20231103	131100	369782750	40550	40550	40550	40550	5
480	20231103	131000	369580000	40600	40550	40600	40550	40
481	20231103	130900	367957500	40550	40550	40550	40550	0
482	20231103	130800	367957500	40550	40600	40600	40550	6
483	20231103	130700	367714100	40650	40650	40650	40650	10
484	20231103	130600	367307600	40600	40600	40600	40600	1
485	20231103	130500	367267000	40600	40600	40600	40600	2
486	20231103	130400	367185800	40600	40550	40600	40550	9
487	20231103	130300	366820450	40600	40600	40600	40600	1
488	20231103	130200	366779850	40600	40600	40600	40600	4
489	20231103	130100	366617450	40600	40650	40650	40600	56
490	20231103	130000	364341550	40550	40600	40600	40550	414
491	20231103	125900	347533550	40600	40600	40600	40600	4
492	20231103	125800	347371150	40600	40600	40600	40600	12
493	20231103	125700	346883950	40600	40600	40600	40600	0
494	20231103	125600	346883950	40600	40600	40600	40600	2
495	20231103	125500	346802750	40600	40600	40600	40600	0
496	20231103	125400	346802750	40600	40550	40600	40550	15
497	20231103	125300	346194000	40550	40550	40550	40550	0
498	20231103	125200	346194000	40550	40550	40550	40550	9
499	20231103	125100	345829050	40550	40550	40550	40500	13
500	20231103	125000	345301950	40550	40550	40550	40550	1
501	20231103	124900	345261400	40550	40550	40550	40550	13
502	20231103	124800	344734250	40600	40550	40600	40550	21
503	20231103	124700	343882400	40550	40550	40550	40550	5
504	20231103	124600	343679650	40600	40600	40600	40600	1
505	20231103	124500	343639050	40600	40550	40600	40550	12
506	20231103	124400	343151950	40600	40600	40600	40600	0
507	20231103	124300	343151950	40600	40600	40600	40600	0
508	20231103	124200	343151950	40600	40600	40600	40600	10
509	20231103	124100	342745950	40600	40600	40600	40600	9
510	20231103	124000	342380550	40550	40550	40550	40550	0
511	20231103	123900	342380550	40550	40550	40550	40550	9
512	20231103	123800	342015600	40550	40550	40550	40550	0
513	20231103	123700	342015600	40550	40550	40550	40550	0
514	20231103	123600	342015600	40550	40550	40550	40550	12
515	20231103	123500	341529000	40500	40550	40600	40500	62
516	20231103	123400	339014250	40550	40550	40550	40550	59
517	20231103	123300	336621800	40550	40600	40600	40550	122
518	20231103	123200	331669650	40600	40600	40600	40600	10
519	20231103	123100	331263650	40600	40600	40600	40600	4
520	20231103	123000	331101250	40600	40600	40600	40600	0
521	20231103	122900	331101250	40600	40600	40600	40600	10
522	20231103	122800	330695250	40600	40600	40600	40600	5
523	20231103	122700	330492250	40550	40600	40600	40550	36
524	20231103	122600	329031250	40600	40600	40600	40600	10
525	20231103	122500	328625250	40600	40550	40600	40550	6
526	20231103	122400	328381850	40550	40550	40550	40550	0
527	20231103	122300	328381850	40550	40550	40600	40550	15
528	20231103	122200	327773100	40600	40550	40600	40550	2
529	20231103	122100	327691950	40550	40550	40550	40550	0
530	20231103	122000	327691950	40550	40550	40550	40550	11
531	20231103	121900	327245900	40600	40600	40600	40600	3
532	20231103	121800	327124100	40500	40500	40500	40500	0
533	20231103	121700	327124100	40500	40600	40600	40500	27
534	20231103	121600	326029100	40500	40500	40500	40500	0
535	20231103	121500	326029100	40500	40500	40500	40500	0
536	20231103	121400	326029100	40500	40600	40600	40500	110
537	20231103	121300	321568750	40550	40550	40550	40550	10
538	20231103	121200	321163250	40550	40550	40550	40550	0
539	20231103	121100	321163250	40550	40550	40550	40550	0
540	20231103	121000	321163250	40550	40600	40600	40550	19
541	20231103	120900	320392200	40600	40600	40600	40600	0
542	20231103	120800	320392200	40600	40600	40600	40600	4
543	20231103	120700	320229800	40500	40500	40550	40500	238
544	20231103	120600	310579200	40550	40550	40550	40550	0
545	20231103	120500	310579200	40550	40550	40550	40550	0
546	20231103	120400	310579200	40550	40500	40550	40500	28
547	20231103	120300	309444200	40550	40550	40550	40550	0
548	20231103	120200	309444200	40550	40550	40550	40550	0
549	20231103	120100	309444200	40550	40500	40550	40500	11
550	20231103	120000	308998200	40550	40550	40550	40550	37
551	20231103	115900	307497850	40500	40500	40500	40500	2
552	20231103	115800	307416850	40500	40550	40550	40500	18
553	20231103	115700	306687350	40500	40500	40500	40500	0
554	20231103	115600	306687350	40500	40500	40500	40500	1
555	20231103	115500	306646850	40550	40500	40550	40500	11
556	20231103	115400	306200850	40500	40500	40500	40500	0
557	20231103	115300	306200850	40500	40500	40500	40500	1
558	20231103	115200	306160350	40500	40500	40500	40500	1
559	20231103	115100	306119850	40550	40550	40550	40550	22
560	20231103	115000	305227750	40500	40500	40500	40500	2
561	20231103	114900	305146750	40500	40500	40500	40500	1
562	20231103	114800	305106250	40550	40550	40550	40550	10
563	20231103	114700	304700750	40500	40500	40500	40500	0
564	20231103	114600	304700750	40500	40500	40500	40500	1
565	20231103	114500	304660250	40550	40500	40550	40500	15
566	20231103	114400	304052250	40500	40500	40500	40500	4
567	20231103	114300	303890250	40550	40550	40550	40550	32
568	20231103	114200	302592650	40550	40550	40550	40550	10
569	20231103	114100	302187150	40500	40500	40500	40500	1
570	20231103	114000	302146650	40500	40500	40500	40500	5
571	20231103	113900	301944150	40550	40550	40550	40550	10
572	20231103	113800	301538650	40500	40550	40550	40500	53
573	20231103	113700	299389650	40550	40550	40550	40550	0
574	20231103	113600	299389650	40550	40550	40550	40550	10
575	20231103	113500	298984150	40500	40500	40500	40500	2
576	20231103	113400	298903150	40500	40500	40500	40500	3
577	20231103	113300	298781650	40500	40500	40500	40500	0
578	20231103	113200	298781650	40500	40500	40500	40500	0
579	20231103	113100	298781650	40500	40500	40500	40500	71
580	20231103	113000	295906150	40500	40550	40550	40500	8
581	20231103	112900	295581900	40550	40500	40550	40500	13
582	20231103	112800	295054900	40500	40500	40500	40500	41
583	20231103	112700	293394400	40500	40500	40500	40500	3
584	20231103	112600	293272900	40500	40500	40550	40500	16
585	20231103	112500	292624400	40500	40550	40550	40500	101
586	20231103	112400	288529500	40550	40550	40550	40550	3
587	20231103	112300	288407850	40550	40500	40550	40500	18
588	20231103	112200	287678300	40500	40500	40500	40500	9
589	20231103	112100	287313800	40500	40500	40500	40500	1
590	20231103	112000	287273300	40550	40550	40550	40550	10
591	20231103	111900	286867800	40500	40500	40500	40500	1
592	20231103	111800	286827300	40500	40500	40500	40500	5
593	20231103	111700	286624800	40500	40500	40550	40500	18
594	20231103	111600	285895300	40550	40550	40550	40550	1
595	20231103	111500	285854750	40500	40550	40550	40500	7
596	20231103	111400	285571200	40500	40550	40550	40500	11
597	20231103	111300	285125200	40500	40550	40550	40500	10
598	20231103	111200	284720100	40500	40500	40500	40500	13
599	20231103	111100	284193600	40500	40550	40550	40500	17
600	20231103	111000	283504600	40550	40550	40550	40550	0
601	20231103	110900	283504600	40550	40550	40550	40550	3
602	20231103	110800	283382950	40500	40500	40500	40500	2
603	20231103	110700	283301950	40500	40500	40550	40500	49
604	20231103	110600	281316950	40500	40500	40500	40500	0
605	20231103	110500	281316950	40500	40550	40550	40500	18
606	20231103	110400	280587200	40500	40500	40550	40500	37
607	20231103	110300	279088200	40500	40500	40500	40500	108
608	20231103	110200	274714200	40550	40500	40550	40500	18
609	20231103	110100	273984400	40550	40550	40550	40550	10
610	20231103	110000	273578900	40550	40550	40550	40500	35
611	20231103	105900	272159700	40500	40500	40500	40500	62
612	20231103	105800	269648700	40500	40550	40550	40500	128
613	20231103	105700	264458650	40550	40550	40550	40550	10
614	20231103	105600	264053150	40550	40550	40550	40550	4
615	20231103	105500	263890950	40550	40550	40550	40550	10
616	20231103	105400	263485450	40550	40550	40550	40550	0
617	20231103	105300	263485450	40550	40500	40550	40500	144
618	20231103	105200	257652850	40550	40550	40550	40550	10
619	20231103	105100	257247350	40500	40500	40500	40500	554
620	20231103	105000	234810350	40500	40500	40500	40500	0
621	20231103	104900	234810350	40500	40500	40500	40500	0
622	20231103	104800	234810350	40500	40500	40500	40500	10
623	20231103	104700	234405350	40500	40500	40500	40500	0
624	20231103	104600	234405350	40500	40500	40500	40500	0
625	20231103	104500	234405350	40500	40450	40500	40450	15
626	20231103	104400	233798100	40500	40500	40500	40500	1
627	20231103	104300	233757600	40500	40500	40500	40500	2
628	20231103	104200	233676600	40500	40450	40500	40450	11
629	20231103	104100	233231150	40500	40500	40500	40500	0
630	20231103	104000	233231150	40500	40500	40500	40500	21
631	20231103	103900	232380650	40500	40500	40500	40500	18
632	20231103	103800	231651650	40450	40450	40450	40450	0
633	20231103	103700	231651650	40450	40450	40450	40450	132
634	20231103	103600	226312250	40450	40450	40450	40450	20
635	20231103	103500	225503250	40450	40450	40450	40450	1
636	20231103	103400	225462800	40450	40500	40500	40450	168
637	20231103	103300	218667150	40500	40500	40500	40500	11
638	20231103	103200	218221650	40450	40450	40450	40450	0
639	20231103	103100	218221650	40450	40450	40450	40450	171
640	20231103	103000	211304700	40450	40450	40500	40450	481
641	20231103	102900	191847750	40450	40500	40500	40450	238
642	20231103	102800	182209050	40500	40500	40500	40500	0
643	20231103	102700	182209050	40500	40500	40500	40500	0
644	20231103	102600	182209050	40500	40500	40500	40500	12
645	20231103	102500	181723050	40500	40500	40500	40500	0
646	20231103	102400	181723050	40500	40500	40500	40500	0
647	20231103	102300	181723050	40500	40500	40500	40500	10
648	20231103	102200	181318050	40450	40450	40450	40450	10
649	20231103	102100	180913550	40450	40450	40450	40450	5
650	20231103	102000	180711300	40500	40500	40500	40500	18
651	20231103	101900	179982300	40450	40500	40500	40400	240
652	20231103	101800	170278600	40400	40400	40400	40400	0
653	20231103	101700	170278600	40400	40400	40400	40400	0
654	20231103	101600	170278600	40400	40400	40400	40400	0
655	20231103	101500	170278600	40400	40500	40500	40400	101
656	20231103	101400	166194350	40450	40500	40500	40400	255
657	20231103	101300	155889250	40450	40450	40450	40450	3
658	20231103	101200	155767900	40500	40450	40500	40450	247
659	20231103	101100	145770500	40450	40450	40450	40400	16
660	20231103	101000	145123550	40400	40400	40400	40400	100
661	20231103	100900	141083550	40400	40400	40400	40400	0
662	20231103	100800	141083550	40400	40500	40500	40400	685
663	20231103	100700	113376000	40450	40500	40500	40450	28
664	20231103	100600	112242450	40500	40500	40500	40500	2
665	20231103	100500	112161450	40450	40500	40500	40450	51
666	20231103	100400	110098450	40500	40450	40500	40450	25
667	20231103	100300	109086700	40500	40500	40500	40500	0
668	20231103	100200	109086700	40500	40500	40500	40500	0
669	20231103	100100	109086700	40500	40500	40500	40500	0
670	20231103	100000	109086700	40500	40500	40500	40500	0
671	20231103	095900	109086700	40500	40500	40500	40500	0
672	20231103	095800	109086700	40500	40450	40500	40450	65
673	20231103	095700	106457300	40450	40450	40450	40450	0
674	20231103	095600	106457300	40450	40450	40450	40450	1
675	20231103	095500	106416850	40450	40450	40450	40450	1
676	20231103	095400	106376400	40450	40450	40450	40450	0
677	20231103	095300	106376400	40450	40450	40450	40450	0
678	20231103	095200	106376400	40450	40450	40450	40450	0
679	20231103	095100	106376400	40450	40450	40450	40450	388
680	20231103	095000	90681800	40450	40450	40450	40450	10
681	20231103	094900	90277300	40500	40500	40500	40500	0
682	20231103	094800	90277300	40500	40500	40500	40500	0
683	20231103	094700	90277300	40500	40500	40500	40500	12
684	20231103	094600	89791300	40500	40500	40500	40500	5
685	20231103	094500	89588800	40500	40500	40500	40500	0
686	20231103	094400	89588800	40500	40500	40500	40500	14
687	20231103	094300	89021800	40550	40550	40550	40550	0
688	20231103	094200	89021800	40550	40550	40550	40550	2
689	20231103	094100	88940700	40550	40550	40550	40550	1
690	20231103	094000	88900150	40600	40600	40600	40600	0
691	20231103	093900	88900150	40600	40450	40600	40450	104
692	20231103	093800	84687100	40550	40550	40550	40450	139
693	20231103	093700	79056550	40600	40600	40600	40600	0
694	20231103	093600	79056550	40600	40600	40600	40600	10
695	20231103	093500	78650550	40600	40500	40600	40500	1140
696	20231103	093400	32473250	40500	40500	40500	40500	0
697	20231103	093300	32473250	40500	40500	40500	40500	2
698	20231103	093200	32392250	40500	40500	40500	40500	25
699	20231103	093100	31379750	40450	40450	40450	40450	0
700	20231103	093000	31379750	40450	40450	40450	40450	0
701	20231103	092900	31379750	40450	40450	40450	40450	0
702	20231103	092800	31379750	40450	40450	40450	40450	0
703	20231103	092700	31379750	40450	40450	40450	40450	282
704	20231103	092600	19972850	40500	40500	40500	40500	70
705	20231103	092500	17137850	40550	40550	40550	40550	0
706	20231103	092400	17137850	40550	40550	40550	40550	1
707	20231103	092300	17097300	40500	40500	40500	40500	0
708	20231103	092200	17097300	40500	40450	40500	40450	107
709	20231103	092100	12764150	40500	40500	40500	40500	0
710	20231103	092000	12764150	40500	40500	40500	40500	3
711	20231103	091900	12642650	40550	40550	40550	40550	0
712	20231103	091800	12642650	40550	40500	40550	40500	111
713	20231103	091700	8146600	40500	40500	40500	40500	17
714	20231103	091600	7458100	40500	40500	40500	40500	0
715	20231103	091500	7458100	40500	40500	40500	40500	23
716	20231103	091400	6526600	40550	40550	40550	40550	0
717	20231103	091300	6526600	40550	40500	40550	40500	8
718	20231103	091200	6202450	40500	40550	40550	40500	51
719	20231103	091100	4135050	40550	40550	40550	40550	0
720	20231103	091000	4135050	40550	40550	40550	40550	5
721	20231103	090900	3932300	40550	40550	40550	40550	0
722	20231103	090800	3932300	40550	40550	40550	40550	30
723	20231103	090700	2715800	40600	40600	40600	40600	1
724	20231103	090600	2675200	40550	40550	40550	40550	26
725	20231103	090500	1620900	40450	40550	40550	40450	26
726	20231103	090400	567700	40550	40550	40550	40550	0
727	20231103	090300	567700	40550	40550	40550	40550	9
728	20231103	090200	202750	40550	40550	40550	40550	3
729	20231103	090100	81100	40550	40550	40550	40550	0
730	20231103	090000	81100	40550	40550	40550	40550	2