KissMeData/344820/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	210900	488856250	40800	40800	40800	40800	65
3	20231110	210800	488856250	40800	40800	40800	40800	0
4	20231110	210700	488856250	40800	40800	40800	40800	0
5	20231110	210600	488856250	40800	40800	40800	40800	0
6	20231110	210500	488856250	40800	40800	40800	40800	0
7	20231110	210400	488856250	40800	40800	40800	40800	0
8	20231110	210300	488856250	40800	40800	40800	40800	0
9	20231110	210200	488856250	40800	40800	40800	40800	0
10	20231110	210100	488856250	40800	40800	40800	40800	0
11	20231110	210000	488856250	40800	40800	40800	40800	0
12	20231110	205900	488856250	40800	40800	40800	40800	0
13	20231110	205800	488856250	40800	40800	40800	40800	0
14	20231110	205700	488856250	40800	40800	40800	40800	0
15	20231110	205600	488856250	40800	40800	40800	40800	0
16	20231110	205500	488856250	40800	40800	40800	40800	0
17	20231110	205400	488856250	40800	40800	40800	40800	0
18	20231110	205300	488856250	40800	40800	40800	40800	0
19	20231110	205200	488856250	40800	40800	40800	40800	0
20	20231110	205100	488856250	40800	40800	40800	40800	0
21	20231110	205000	488856250	40800	40800	40800	40800	0
22	20231110	204900	488856250	40800	40800	40800	40800	0
23	20231110	204800	488856250	40800	40800	40800	40800	0
24	20231110	204700	488856250	40800	40800	40800	40800	0
25	20231110	204600	488856250	40800	40800	40800	40800	0
26	20231110	204500	488856250	40800	40800	40800	40800	0
27	20231110	204400	488856250	40800	40800	40800	40800	0
28	20231110	204300	488856250	40800	40800	40800	40800	0
29	20231110	204200	488856250	40800	40800	40800	40800	0
30	20231110	204100	488856250	40800	40800	40800	40800	0
31	20231110	204000	488856250	40800	40800	40800	40800	0
32	20231110	203900	488856250	40800	40800	40800	40800	65
33	20231110	203800	488856250	40800	40800	40800	40800	0
34	20231110	203700	488856250	40800	40800	40800	40800	0
35	20231110	203600	488856250	40800	40800	40800	40800	0
36	20231110	203500	488856250	40800	40800	40800	40800	0
37	20231110	203400	488856250	40800	40800	40800	40800	0
38	20231110	203300	488856250	40800	40800	40800	40800	0
39	20231110	203200	488856250	40800	40800	40800	40800	0
40	20231110	203100	488856250	40800	40800	40800	40800	0
41	20231110	203000	488856250	40800	40800	40800	40800	0
42	20231110	202900	488856250	40800	40800	40800	40800	0
43	20231110	202800	488856250	40800	40800	40800	40800	0
44	20231110	202700	488856250	40800	40800	40800	40800	0
45	20231110	202600	488856250	40800	40800	40800	40800	0
46	20231110	202500	488856250	40800	40800	40800	40800	0
47	20231110	202400	488856250	40800	40800	40800	40800	0
48	20231110	202300	488856250	40800	40800	40800	40800	0
49	20231110	202200	488856250	40800	40800	40800	40800	0
50	20231110	202100	488856250	40800	40800	40800	40800	0
51	20231110	202000	488856250	40800	40800	40800	40800	0
52	20231110	201900	488856250	40800	40800	40800	40800	0
53	20231110	201800	488856250	40800	40800	40800	40800	0
54	20231110	201700	488856250	40800	40800	40800	40800	0
55	20231110	201600	488856250	40800	40800	40800	40800	0
56	20231110	201500	488856250	40800	40800	40800	40800	0
57	20231110	201400	488856250	40800	40800	40800	40800	0
58	20231110	201300	488856250	40800	40800	40800	40800	0
59	20231110	201200	488856250	40800	40800	40800	40800	0
60	20231110	201100	488856250	40800	40800	40800	40800	0
61	20231110	201000	488856250	40800	40800	40800	40800	0
62	20231110	200900	488856250	40800	40800	40800	40800	65
63	20231110	200800	488856250	40800	40800	40800	40800	0
64	20231110	200700	488856250	40800	40800	40800	40800	0
65	20231110	200600	488856250	40800	40800	40800	40800	0
66	20231110	200500	488856250	40800	40800	40800	40800	0
67	20231110	200400	488856250	40800	40800	40800	40800	0
68	20231110	200300	488856250	40800	40800	40800	40800	0
69	20231110	200200	488856250	40800	40800	40800	40800	0
70	20231110	200100	488856250	40800	40800	40800	40800	0
71	20231110	200000	488856250	40800	40800	40800	40800	0
72	20231110	195900	488856250	40800	40800	40800	40800	0
73	20231110	195800	488856250	40800	40800	40800	40800	0
74	20231110	195700	488856250	40800	40800	40800	40800	0
75	20231110	195600	488856250	40800	40800	40800	40800	0
76	20231110	195500	488856250	40800	40800	40800	40800	0
77	20231110	195400	488856250	40800	40800	40800	40800	0
78	20231110	195300	488856250	40800	40800	40800	40800	0
79	20231110	195200	488856250	40800	40800	40800	40800	0
80	20231110	195100	488856250	40800	40800	40800	40800	0
81	20231110	195000	488856250	40800	40800	40800	40800	0
82	20231110	194900	488856250	40800	40800	40800	40800	0
83	20231110	194800	488856250	40800	40800	40800	40800	0
84	20231110	194700	488856250	40800	40800	40800	40800	0
85	20231110	194600	488856250	40800	40800	40800	40800	0
86	20231110	194500	488856250	40800	40800	40800	40800	0
87	20231110	194400	488856250	40800	40800	40800	40800	0
88	20231110	194300	488856250	40800	40800	40800	40800	0
89	20231110	194200	488856250	40800	40800	40800	40800	0
90	20231110	194100	488856250	40800	40800	40800	40800	0
91	20231110	194000	488856250	40800	40800	40800	40800	0
92	20231110	193900	488856250	40800	40800	40800	40800	65
93	20231110	193800	488856250	40800	40800	40800	40800	0
94	20231110	193700	488856250	40800	40800	40800	40800	0
95	20231110	193600	488856250	40800	40800	40800	40800	0
96	20231110	193500	488856250	40800	40800	40800	40800	0
97	20231110	193400	488856250	40800	40800	40800	40800	0
98	20231110	193300	488856250	40800	40800	40800	40800	0
99	20231110	193200	488856250	40800	40800	40800	40800	0
100	20231110	193100	488856250	40800	40800	40800	40800	0
101	20231110	193000	488856250	40800	40800	40800	40800	0
102	20231110	192900	488856250	40800	40800	40800	40800	0
103	20231110	192800	488856250	40800	40800	40800	40800	0
104	20231110	192700	488856250	40800	40800	40800	40800	0
105	20231110	192600	488856250	40800	40800	40800	40800	0
106	20231110	192500	488856250	40800	40800	40800	40800	0
107	20231110	192400	488856250	40800	40800	40800	40800	0
108	20231110	192300	488856250	40800	40800	40800	40800	0
109	20231110	192200	488856250	40800	40800	40800	40800	0
110	20231110	192100	488856250	40800	40800	40800	40800	0
111	20231110	192000	488856250	40800	40800	40800	40800	0
112	20231110	191900	488856250	40800	40800	40800	40800	0
113	20231110	191800	488856250	40800	40800	40800	40800	0
114	20231110	191700	488856250	40800	40800	40800	40800	0
115	20231110	191600	488856250	40800	40800	40800	40800	0
116	20231110	191500	488856250	40800	40800	40800	40800	0
117	20231110	191400	488856250	40800	40800	40800	40800	0
118	20231110	191300	488856250	40800	40800	40800	40800	0
119	20231110	191200	488856250	40800	40800	40800	40800	0
120	20231110	191100	488856250	40800	40800	40800	40800	0
121	20231110	191000	488856250	40800	40800	40800	40800	0
122	20231110	190900	488856250	40800	40800	40800	40800	65
123	20231110	190800	488856250	40800	40800	40800	40800	0
124	20231110	190700	488856250	40800	40800	40800	40800	0
125	20231110	190600	488856250	40800	40800	40800	40800	0
126	20231110	190500	488856250	40800	40800	40800	40800	0
127	20231110	190400	488856250	40800	40800	40800	40800	0
128	20231110	190300	488856250	40800	40800	40800	40800	0
129	20231110	190200	488856250	40800	40800	40800	40800	0
130	20231110	190100	488856250	40800	40800	40800	40800	0
131	20231110	190000	488856250	40800	40800	40800	40800	0
132	20231110	185900	488856250	40800	40800	40800	40800	0
133	20231110	185800	488856250	40800	40800	40800	40800	0
134	20231110	185700	488856250	40800	40800	40800	40800	0
135	20231110	185600	488856250	40800	40800	40800	40800	0
136	20231110	185500	488856250	40800	40800	40800	40800	0
137	20231110	185400	488856250	40800	40800	40800	40800	0
138	20231110	185300	488856250	40800	40800	40800	40800	0
139	20231110	185200	488856250	40800	40800	40800	40800	0
140	20231110	185100	488856250	40800	40800	40800	40800	0
141	20231110	185000	488856250	40800	40800	40800	40800	0
142	20231110	184900	488856250	40800	40800	40800	40800	0
143	20231110	184800	488856250	40800	40800	40800	40800	0
144	20231110	184700	488856250	40800	40800	40800	40800	0
145	20231110	184600	488856250	40800	40800	40800	40800	0
146	20231110	184500	488856250	40800	40800	40800	40800	0
147	20231110	184400	488856250	40800	40800	40800	40800	0
148	20231110	184300	488856250	40800	40800	40800	40800	0
149	20231110	184200	488856250	40800	40800	40800	40800	0
150	20231110	184100	488856250	40800	40800	40800	40800	0
151	20231110	184000	488856250	40800	40800	40800	40800	0
152	20231110	183900	488856250	40800	40800	40800	40800	65
153	20231110	183800	488856250	40800	40800	40800	40800	0
154	20231110	183700	488856250	40800	40800	40800	40800	0
155	20231110	183600	488856250	40800	40800	40800	40800	0
156	20231110	183500	488856250	40800	40800	40800	40800	0
157	20231110	183400	488856250	40800	40800	40800	40800	0
158	20231110	183300	488856250	40800	40800	40800	40800	0
159	20231110	183200	488856250	40800	40800	40800	40800	0
160	20231110	183100	488856250	40800	40800	40800	40800	0
161	20231110	183000	488856250	40800	40800	40800	40800	0
162	20231110	182900	488856250	40800	40800	40800	40800	0
163	20231110	182800	488856250	40800	40800	40800	40800	0
164	20231110	182700	488856250	40800	40800	40800	40800	0
165	20231110	182600	488856250	40800	40800	40800	40800	0
166	20231110	182500	488856250	40800	40800	40800	40800	0
167	20231110	182400	488856250	40800	40800	40800	40800	0
168	20231110	182300	488856250	40800	40800	40800	40800	0
169	20231110	182200	488856250	40800	40800	40800	40800	0
170	20231110	182100	488856250	40800	40800	40800	40800	0
171	20231110	182000	488856250	40800	40800	40800	40800	0
172	20231110	181900	488856250	40800	40800	40800	40800	0
173	20231110	181800	488856250	40800	40800	40800	40800	0
174	20231110	181700	488856250	40800	40800	40800	40800	0
175	20231110	181600	488856250	40800	40800	40800	40800	0
176	20231110	181500	488856250	40800	40800	40800	40800	0
177	20231110	181400	488856250	40800	40800	40800	40800	0
178	20231110	181300	488856250	40800	40800	40800	40800	0
179	20231110	181200	488856250	40800	40800	40800	40800	0
180	20231110	181100	488856250	40800	40800	40800	40800	0
181	20231110	181000	488856250	40800	40800	40800	40800	0
182	20231110	180900	488856250	40800	40800	40800	40800	65
183	20231110	180800	488856250	40800	40800	40800	40800	0
184	20231110	180700	488856250	40800	40800	40800	40800	0
185	20231110	180600	488856250	40800	40800	40800	40800	0
186	20231110	180500	488856250	40800	40800	40800	40800	0
187	20231110	180400	488856250	40800	40800	40800	40800	0
188	20231110	180300	488856250	40800	40800	40800	40800	0
189	20231110	180200	488856250	40800	40800	40800	40800	0
190	20231110	180100	488856250	40800	40800	40800	40800	0
191	20231110	180000	488856250	40800	40800	40800	40800	0
192	20231110	175900	488856250	40800	40800	40800	40800	0
193	20231110	175800	488856250	40800	40800	40800	40800	0
194	20231110	175700	488856250	40800	40800	40800	40800	0
195	20231110	175600	488856250	40800	40800	40800	40800	0
196	20231110	175500	488856250	40800	40800	40800	40800	0
197	20231110	175400	488856250	40800	40800	40800	40800	0
198	20231110	175300	488856250	40800	40800	40800	40800	0
199	20231110	175200	488856250	40800	40800	40800	40800	0
200	20231110	175100	488856250	40800	40800	40800	40800	0
201	20231110	175000	488856250	40800	40800	40800	40800	0
202	20231110	174900	488856250	40800	40800	40800	40800	0
203	20231110	174800	488856250	40800	40800	40800	40800	0
204	20231110	174700	488856250	40800	40800	40800	40800	0
205	20231110	174600	488856250	40800	40800	40800	40800	0
206	20231110	174500	488856250	40800	40800	40800	40800	0
207	20231110	174400	488856250	40800	40800	40800	40800	0
208	20231110	174300	488856250	40800	40800	40800	40800	0
209	20231110	174200	488856250	40800	40800	40800	40800	0
210	20231110	174100	488856250	40800	40800	40800	40800	0
211	20231110	174000	488856250	40800	40800	40800	40800	0
212	20231110	173900	488856250	40800	40800	40800	40800	65
213	20231110	173800	488856250	40800	40800	40800	40800	0
214	20231110	173700	488856250	40800	40800	40800	40800	0
215	20231110	173600	488856250	40800	40800	40800	40800	0
216	20231110	173500	488856250	40800	40800	40800	40800	0
217	20231110	173400	488856250	40800	40800	40800	40800	0
218	20231110	173300	488856250	40800	40800	40800	40800	0
219	20231110	173200	488856250	40800	40800	40800	40800	0
220	20231110	173100	488856250	40800	40800	40800	40800	0
221	20231110	173000	488856250	40800	40800	40800	40800	0
222	20231110	172900	488856250	40800	40800	40800	40800	0
223	20231110	172800	488856250	40800	40800	40800	40800	0
224	20231110	172700	488856250	40800	40800	40800	40800	0
225	20231110	172600	488856250	40800	40800	40800	40800	0
226	20231110	172500	488856250	40800	40800	40800	40800	0
227	20231110	172400	488856250	40800	40800	40800	40800	0
228	20231110	172300	488856250	40800	40800	40800	40800	0
229	20231110	172200	488856250	40800	40800	40800	40800	0
230	20231110	172100	488856250	40800	40800	40800	40800	0
231	20231110	172000	488856250	40800	40800	40800	40800	0
232	20231110	171900	488856250	40800	40800	40800	40800	0
233	20231110	171800	488856250	40800	40800	40800	40800	0
234	20231110	171700	488856250	40800	40800	40800	40800	0
235	20231110	171600	488856250	40800	40800	40800	40800	0
236	20231110	171500	488856250	40800	40800	40800	40800	0
237	20231110	171400	488856250	40800	40800	40800	40800	0
238	20231110	171300	488856250	40800	40800	40800	40800	0
239	20231110	171200	488856250	40800	40800	40800	40800	0
240	20231110	171100	488856250	40800	40800	40800	40800	0
241	20231110	171000	488856250	40800	40800	40800	40800	0
242	20231110	170900	488856250	40800	40800	40800	40800	65
243	20231110	170800	488856250	40800	40800	40800	40800	0
244	20231110	170700	488856250	40800	40800	40800	40800	0
245	20231110	170600	488856250	40800	40800	40800	40800	0
246	20231110	170500	488856250	40800	40800	40800	40800	0
247	20231110	170400	488856250	40800	40800	40800	40800	0
248	20231110	170300	488856250	40800	40800	40800	40800	0
249	20231110	170200	488856250	40800	40800	40800	40800	0
250	20231110	170100	488856250	40800	40800	40800	40800	0
251	20231110	170000	488856250	40800	40800	40800	40800	0
252	20231110	165900	488856250	40800	40800	40800	40800	0
253	20231110	165800	488856250	40800	40800	40800	40800	0
254	20231110	165700	488856250	40800	40800	40800	40800	0
255	20231110	165600	488856250	40800	40800	40800	40800	0
256	20231110	165500	488856250	40800	40800	40800	40800	0
257	20231110	165400	488856250	40800	40800	40800	40800	0
258	20231110	165300	488856250	40800	40800	40800	40800	0
259	20231110	165200	488856250	40800	40800	40800	40800	0
260	20231110	165100	488856250	40800	40800	40800	40800	0
261	20231110	165000	488856250	40800	40800	40800	40800	0
262	20231110	164900	488856250	40800	40800	40800	40800	0
263	20231110	164800	488856250	40800	40800	40800	40800	0
264	20231110	164700	488856250	40800	40800	40800	40800	0
265	20231110	164600	488856250	40800	40800	40800	40800	0
266	20231110	164500	488856250	40800	40800	40800	40800	0
267	20231110	164400	488856250	40800	40800	40800	40800	0
268	20231110	164300	488856250	40800	40800	40800	40800	0
269	20231110	164200	488856250	40800	40800	40800	40800	0
270	20231110	164100	488856250	40800	40800	40800	40800	0
271	20231110	164000	488856250	40800	40800	40800	40800	0
272	20231110	163900	488856250	40800	40800	40800	40800	65
273	20231110	163800	488856250	40800	40800	40800	40800	0
274	20231110	163700	488856250	40800	40800	40800	40800	0
275	20231110	163600	488856250	40800	40800	40800	40800	0
276	20231110	163500	488856250	40800	40800	40800	40800	0
277	20231110	163400	488856250	40800	40800	40800	40800	0
278	20231110	163300	488856250	40800	40800	40800	40800	0
279	20231110	163200	488856250	40800	40800	40800	40800	0
280	20231110	163100	488856250	40800	40800	40800	40800	0
281	20231110	163000	488856250	40800	40800	40800	40800	0
282	20231110	162900	488856250	40800	40800	40800	40800	0
283	20231110	162800	488856250	40800	40800	40800	40800	0
284	20231110	162700	488856250	40800	40800	40800	40800	0
285	20231110	162600	488856250	40800	40800	40800	40800	0
286	20231110	162500	488856250	40800	40800	40800	40800	0
287	20231110	162400	488856250	40800	40800	40800	40800	0
288	20231110	162300	488856250	40800	40800	40800	40800	0
289	20231110	162200	488856250	40800	40800	40800	40800	0
290	20231110	162100	488856250	40800	40800	40800	40800	0
291	20231110	162000	488856250	40800	40800	40800	40800	0
292	20231110	161900	488856250	40800	40800	40800	40800	0
293	20231110	161800	488856250	40800	40800	40800	40800	0
294	20231110	161700	488856250	40800	40800	40800	40800	0
295	20231110	161600	488856250	40800	40800	40800	40800	0
296	20231110	161500	488856250	40800	40800	40800	40800	0
297	20231110	161400	488856250	40800	40800	40800	40800	0
298	20231110	161300	488856250	40800	40800	40800	40800	0
299	20231110	161200	488856250	40800	40800	40800	40800	0
300	20231110	161100	488856250	40800	40800	40800	40800	0
301	20231110	161000	488856250	40800	40800	40800	40800	0
302	20231110	160900	488856250	40800	40800	40800	40800	65
303	20231110	160800	488856250	40800	40800	40800	40800	0
304	20231110	160700	488856250	40800	40800	40800	40800	0
305	20231110	160600	488856250	40800	40800	40800	40800	0
306	20231110	160500	488856250	40800	40800	40800	40800	0
307	20231110	160400	488856250	40800	40800	40800	40800	0
308	20231110	160300	488856250	40800	40800	40800	40800	0
309	20231110	160200	488856250	40800	40800	40800	40800	0
310	20231110	160100	488856250	40800	40800	40800	40800	0
311	20231110	160000	488856250	40800	40800	40800	40800	0
312	20231110	155900	488856250	40800	40800	40800	40800	0
313	20231110	155800	488856250	40800	40800	40800	40800	0
314	20231110	155700	488856250	40800	40800	40800	40800	0
315	20231110	155600	488856250	40800	40800	40800	40800	0
316	20231110	155500	488856250	40800	40800	40800	40800	0
317	20231110	155400	488856250	40800	40800	40800	40800	0
318	20231110	155300	488856250	40800	40800	40800	40800	0
319	20231110	155200	488856250	40800	40800	40800	40800	0
320	20231110	155100	488856250	40800	40800	40800	40800	0
321	20231110	155000	488856250	40800	40800	40800	40800	0
322	20231110	154900	488856250	40800	40800	40800	40800	0
323	20231110	154800	488856250	40800	40800	40800	40800	0
324	20231110	154700	488856250	40800	40800	40800	40800	0
325	20231110	154600	488856250	40800	40800	40800	40800	0
326	20231110	154500	488856250	40800	40800	40800	40800	0
327	20231110	154400	488856250	40800	40800	40800	40800	0
328	20231110	154300	488856250	40800	40800	40800	40800	0
329	20231110	154200	488856250	40800	40800	40800	40800	0
330	20231110	154100	488856250	40800	40800	40800	40800	0
331	20231110	154000	488856250	40800	40800	40800	40800	0
332	20231110	153900	488856250	40800	40800	40800	40800	65
333	20231110	153800	488856250	40800	40800	40800	40800	0
334	20231110	153700	488856250	40800	40800	40800	40800	0
335	20231110	153600	488856250	40800	40800	40800	40800	0
336	20231110	153500	488856250	40800	40800	40800	40800	0
337	20231110	153400	488856250	40800	40800	40800	40800	0
338	20231110	153300	488856250	40800	40800	40800	40800	0
339	20231110	153200	488856250	40800	40800	40800	40800	0
340	20231110	153100	488856250	40800	40800	40800	40800	0
341	20231110	153000	488856250	40800	40800	40800	40800	65
342	20231110	152900	486204250	40600	40600	40600	40600	0
343	20231110	152800	486204250	40600	40600	40600	40600	0
344	20231110	152700	486204250	40600	40600	40600	40600	0
345	20231110	152600	486204250	40600	40600	40600	40600	0
346	20231110	152500	486204250	40600	40600	40600	40600	0
347	20231110	152400	486204250	40600	40600	40600	40600	0
348	20231110	152300	486204250	40600	40600	40600	40600	0
349	20231110	152200	486204250	40600	40600	40600	40600	0
350	20231110	152100	486204250	40600	40600	40600	40600	0
351	20231110	152000	486204250	40600	40600	40600	40600	0
352	20231110	151900	486204250	40600	40600	40600	40600	0
353	20231110	151800	486204250	40600	40600	40600	40600	9
354	20231110	151700	485838850	40650	40750	40750	40650	20
355	20231110	151600	485024050	40650	40650	40650	40650	33
356	20231110	151500	483682600	40600	40600	40600	40600	50
357	20231110	151400	481652600	40700	40650	40700	40650	63
358	20231110	151300	479091600	40650	40650	40650	40650	2
359	20231110	151200	479010300	40600	40650	40650	40600	35
360	20231110	151100	477589200	40650	40650	40650	40650	3
361	20231110	151000	477467250	40600	40550	40600	40550	12
362	20231110	150900	476980100	40550	40600	40600	40550	86
363	20231110	150800	473490150	40600	40600	40600	40550	67
364	20231110	150700	470770100	40550	40600	40600	40550	144
365	20231110	150600	464930450	40600	40600	40600	40600	0
366	20231110	150500	464930450	40600	40650	40650	40600	58
367	20231110	150400	462575600	40600	40600	40600	40600	1
368	20231110	150300	462535000	40550	40550	40550	40550	11
369	20231110	150200	462088950	40550	40550	40550	40550	0
370	20231110	150100	462088950	40550	40550	40550	40550	33
371	20231110	150000	460750800	40600	40600	40600	40600	20
372	20231110	145900	459938800	40650	40650	40650	40600	5
373	20231110	145800	459735600	40600	40600	40600	40600	0
374	20231110	145700	459735600	40600	40600	40600	40600	33
375	20231110	145600	458395800	40600	40600	40600	40600	11
376	20231110	145500	457949200	40600	40650	40650	40600	10
377	20231110	145400	457543150	40600	40600	40600	40600	34
378	20231110	145300	456162750	40650	40650	40650	40600	15
379	20231110	145200	455553500	40650	40650	40650	40650	1
380	20231110	145100	455512850	40650	40650	40650	40650	0
381	20231110	145000	455512850	40650	40750	40750	40650	11
382	20231110	144900	455065600	40600	40650	40650	40600	9
383	20231110	144800	454699950	40650	40650	40650	40650	0
384	20231110	144700	454699950	40650	40650	40650	40650	9
385	20231110	144600	454334100	40650	40650	40650	40650	35
386	20231110	144500	452911350	40700	40700	40700	40700	32
387	20231110	144400	451608950	40700	40700	40700	40700	0
388	20231110	144300	451608950	40700	40700	40700	40650	11
389	20231110	144200	451161700	40750	40750	40750	40750	1
390	20231110	144100	451120950	40800	40800	40800	40800	2
391	20231110	144000	451039350	40800	40800	40800	40800	3
392	20231110	143900	450916950	40600	40600	40600	40600	54
393	20231110	143800	448724550	40500	40750	40750	40500	1505
394	20231110	143700	387656200	40750	40750	40750	40750	55
395	20231110	143600	385414950	40750	40750	40750	40750	5
396	20231110	143500	385211200	40700	40750	40750	40700	67
397	20231110	143400	382483750	40750	40750	40750	40750	4
398	20231110	143300	382320750	40750	40750	40750	40750	1
399	20231110	143200	382280000	40700	40700	40700	40700	0
400	20231110	143100	382280000	40700	40750	40750	40700	44
401	20231110	143000	380489150	40750	40750	40750	40750	0
402	20231110	142900	380489150	40750	40750	40750	40750	1
403	20231110	142800	380448400	40750	40750	40750	40700	46
404	20231110	142700	378576100	40750	40750	40750	40750	1
405	20231110	142600	378535350	40750	40750	40750	40750	3
406	20231110	142500	378413100	40750	40750	40750	40750	1
407	20231110	142400	378372350	40750	40700	40750	40700	45
408	20231110	142300	376540750	40700	40750	40750	40700	12
409	20231110	142200	376052250	40750	40750	40750	40750	2
410	20231110	142100	375970750	40750	40750	40750	40750	1
411	20231110	142000	375930000	40700	40750	40750	40700	22
412	20231110	141900	375034000	40800	40800	40800	40800	2
413	20231110	141800	374952400	40800	40800	40800	40800	1
414	20231110	141700	374911600	40800	40800	40800	40750	13
415	20231110	141600	374381700	40850	40850	40850	40850	1
416	20231110	141500	374340850	40850	40850	40850	40850	0
417	20231110	141400	374340850	40850	40750	40850	40750	12
418	20231110	141300	373851550	40850	40850	40850	40750	67
419	20231110	141200	371118100	40850	40850	40850	40850	3
420	20231110	141100	370995550	40850	40850	40850	40850	4
421	20231110	141000	370832150	40750	40750	40750	40750	10
422	20231110	140900	370424650	40850	40850	40850	40700	37
423	20231110	140800	368916850	40850	40850	40850	40850	1
424	20231110	140700	368876000	40850	40850	40850	40850	2
425	20231110	140600	368794300	40850	40750	40850	40750	11
426	20231110	140500	368345950	40750	40800	40800	40750	33
427	20231110	140400	367001150	40700	40800	40800	40700	4
428	20231110	140300	366838250	40850	40750	40850	40700	110
429	20231110	140200	362359800	40750	40750	40750	40700	37
430	20231110	140100	360852600	40850	40850	40850	40850	1
431	20231110	140000	360811750	40850	40850	40850	40850	2
432	20231110	135900	360730050	40850	40850	40850	40850	1
433	20231110	135800	360689200	40850	40750	40850	40750	43
434	20231110	135700	358936850	40850	40800	40850	40800	2
435	20231110	135600	358855200	40800	40800	40800	40800	144
436	20231110	135500	352980000	40800	40750	40800	40750	15
437	20231110	135400	352368550	40750	40750	40800	40750	34
438	20231110	135300	350983000	40750	40750	40750	40750	2
439	20231110	135200	350901500	40750	40700	40750	40700	27
440	20231110	135100	349802550	40700	40650	40700	40650	46
441	20231110	135000	347932600	40700	40700	40700	40700	2
442	20231110	134900	347851200	40700	40700	40700	40700	1
443	20231110	134800	347810500	40700	40650	40700	40650	11
444	20231110	134700	347363300	40700	40750	40750	40700	3
445	20231110	134600	347241150	40750	40700	40750	40700	2
446	20231110	134500	347159700	40650	40700	40700	40650	7
447	20231110	134400	346875050	40700	40750	40750	40700	3
448	20231110	134300	346752900	40650	40750	40750	40650	38
449	20231110	134200	345207950	40750	40750	40750	40750	0
450	20231110	134100	345207950	40750	40650	40750	40650	12
451	20231110	134000	344719950	40700	40750	40750	40700	12
452	20231110	133900	344231000	40650	40800	40800	40650	33
453	20231110	133800	342889400	40750	40750	40750	40750	2
454	20231110	133700	342807900	40700	40800	40800	40700	15
455	20231110	133600	342197300	40800	40650	40800	40650	34
456	20231110	133500	340814900	40800	40700	40800	40700	7
457	20231110	133400	340529900	40650	40750	40750	40650	4
458	20231110	133300	340367100	40800	40750	40800	40750	2
459	20231110	133200	340285550	40650	40800	40800	40650	33
460	20231110	133100	338943950	40750	40750	40750	40750	2
461	20231110	133000	338862450	40750	40700	40750	40700	11
462	20231110	132900	338414700	40750	40750	40750	40750	2
463	20231110	132800	338333200	40650	40750	40800	40650	34
464	20231110	132700	336950850	40800	40800	40800	40800	8
465	20231110	132600	336624450	40850	40850	40850	40800	17
466	20231110	132500	335930050	40850	40650	40850	40650	33
467	20231110	132400	334588400	40850	40800	40850	40800	2
468	20231110	132300	334506750	40750	40750	40750	40750	3
469	20231110	132200	334384500	40700	40700	40700	40700	197
470	20231110	132100	326366600	40650	40700	40700	40650	36
471	20231110	132000	324903050	40700	40700	40700	40700	0
472	20231110	131900	324903050	40700	40700	40700	40650	12
473	20231110	131800	324415150	40700	40650	40700	40650	3
474	20231110	131700	324293100	40700	40700	40700	40650	40
475	20231110	131600	322666850	40700	40700	40700	40650	14
476	20231110	131500	322097500	40650	40650	40650	40650	1
477	20231110	131400	322056850	40700	40650	40700	40650	11
478	20231110	131300	321609650	40650	40650	40700	40650	34
479	20231110	131200	320227500	40650	40700	40700	40650	51
480	20231110	131100	318154300	40700	40700	40700	40700	2
481	20231110	131000	318072900	40600	40850	40850	40600	1114
482	20231110	130900	272788400	40850	40850	40850	40850	1
483	20231110	130800	272747550	40700	40750	40750	40700	39
484	20231110	130700	271158700	40750	40750	40750	40700	3
485	20231110	130600	271036500	40750	40850	40850	40750	4
486	20231110	130500	270873400	40750	40850	40850	40750	11
487	20231110	130400	270425000	40800	40850	40850	40800	3
488	20231110	130300	270302500	40850	40750	40850	40750	9
489	20231110	130200	269935650	40700	40700	40750	40700	48
490	20231110	130100	267981300	40700	40750	40750	40700	10
491	20231110	130000	267574250	40750	40750	40750	40750	2
492	20231110	125900	267492750	40750	40750	40750	40700	35
493	20231110	125800	266068150	40750	40700	40750	40700	11
494	20231110	125700	265620400	40750	40750	40750	40750	3
495	20231110	125600	265498150	40700	40750	40750	40700	3
496	20231110	125500	265375950	40750	40750	40750	40700	35
497	20231110	125400	263951300	40700	40800	40800	40700	78
498	20231110	125300	260773250	40850	40800	40850	40800	5
499	20231110	125200	260569200	40800	40700	40800	40700	27
500	20231110	125100	259469400	40750	40750	40750	40750	16
501	20231110	125000	258817400	40950	40950	40950	40950	1
502	20231110	124900	258776450	40950	40950	40950	40950	1
503	20231110	124800	258735500	40900	40800	40900	40800	2
504	20231110	124700	258653800	40750	40750	40750	40750	44
505	20231110	124600	256860800	40800	40750	40800	40750	112
506	20231110	124500	252296450	40750	40800	40800	40750	4
507	20231110	124400	252133300	40750	40750	40750	40750	31
508	20231110	124300	250870050	40750	40750	40800	40750	16
509	20231110	124200	250217900	40800	40800	40800	40800	0
510	20231110	124100	250217900	40800	40800	40800	40800	2
511	20231110	124000	250136300	40750	40800	40800	40750	45
512	20231110	123900	248302500	40800	40800	40800	40800	1
513	20231110	123800	248261700	40800	40750	40800	40750	43
514	20231110	123700	246509400	40700	40750	40750	40700	3
515	20231110	123600	246387250	40700	40700	40750	40700	43
516	20231110	123500	244637100	40750	40750	40750	40750	1
517	20231110	123400	244596350	40700	40750	40750	40700	71
518	20231110	123300	241703150	40800	40750	40800	40750	37
519	20231110	123200	240195300	40750	40750	40800	40750	12
520	20231110	123100	239706250	40800	40800	40800	40800	1
521	20231110	123000	239665450	40800	40800	40800	40800	1
522	20231110	122900	239624650	40750	40850	40850	40750	25
523	20231110	122800	238605050	40950	40900	40950	40900	3
524	20231110	122700	238482300	40900	40900	40900	40900	1
525	20231110	122600	238441400	40800	40800	40800	40800	3
526	20231110	122500	238319000	40750	40800	40800	40750	42
527	20231110	122400	236606000	40950	40900	40950	40900	3
528	20231110	122300	236483250	40950	40950	40950	40950	1
529	20231110	122200	236442300	40950	40850	40950	40800	10
530	20231110	122100	236034100	40750	40900	40900	40750	34
531	20231110	122000	234648300	40950	40950	40950	40950	0
532	20231110	121900	234648300	40950	40950	40950	40950	3
533	20231110	121800	234525450	40800	40750	40800	40750	46
534	20231110	121700	232650900	40800	40800	40800	40800	2
535	20231110	121600	232569300	40800	40800	40800	40750	106
536	20231110	121500	228249700	40750	40800	40800	40750	2
537	20231110	121400	228168150	40750	40800	40800	40750	44
538	20231110	121300	226375100	40800	40800	40800	40800	1
539	20231110	121200	226334300	40750	40800	40800	40750	13
540	20231110	121100	225803950	40800	40800	40800	40800	1
541	20231110	121000	225763150	40800	40800	40800	40750	46
542	20231110	120900	223888500	40800	40800	40800	40800	1
543	20231110	120800	223847700	40750	40750	40800	40750	272
544	20231110	120700	212763650	40800	40750	40800	40750	47
545	20231110	120600	210848300	40800	40800	40800	40800	1
546	20231110	120500	210807500	40800	40800	40800	40800	2
547	20231110	120400	210725900	40750	40850	40850	40750	13
548	20231110	120300	210195800	40850	40850	40850	40850	1
549	20231110	120200	210154950	40900	40850	40900	40850	2
550	20231110	120100	210073200	40900	40900	40900	40900	1
551	20231110	120000	210032300	40900	40800	40900	40800	12
552	20231110	115900	209542550	40800	40900	40900	40800	34
553	20231110	115800	208155250	40900	40850	40900	40850	4
554	20231110	115700	207991800	40850	40850	40850	40850	1
555	20231110	115600	207950950	40850	40800	40850	40800	15
556	20231110	115500	207338850	40800	40850	40850	40800	34
557	20231110	115400	205951550	40850	40850	40850	40850	1
558	20231110	115300	205910700	40800	40900	40900	40800	12
559	20231110	115200	205420900	40900	40950	40950	40900	24
560	20231110	115100	204439250	40900	40900	40900	40900	1
561	20231110	115000	204398350	40950	40850	40950	40800	44
562	20231110	114900	202600750	40900	40900	40900	40900	1
563	20231110	114800	202559850	40900	40950	40950	40900	3
564	20231110	114700	202437100	40950	40950	40950	40950	0
565	20231110	114600	202437100	40950	40900	40950	40900	18
566	20231110	114500	201700550	40900	40950	40950	40900	2
567	20231110	114400	201618700	40800	40850	40850	40800	32
568	20231110	114300	200313050	40800	40850	40850	40800	10
569	20231110	114200	199904900	40850	40950	40950	40850	2
570	20231110	114100	199823100	40950	40800	40950	40800	36
571	20231110	114000	198353700	40900	40900	40900	40900	2
572	20231110	113900	198271900	40800	40850	40850	40800	18
573	20231110	113800	197537450	40900	40900	40900	40900	2
574	20231110	113700	197455650	40800	40900	40900	40800	33
575	20231110	113600	196109150	40850	40850	40850	40850	10
576	20231110	113500	195700650	40900	40900	40900	40900	1
577	20231110	113400	195659750	40900	40950	40950	40900	2
578	20231110	113300	195577900	40800	40900	40950	40800	34
579	20231110	113200	194190450	40850	40900	40900	40800	11
580	20231110	113100	193741000	40850	40950	40950	40850	3
581	20231110	113000	193618250	40950	40800	40950	40800	14
582	20231110	112900	193046900	40800	40900	40900	40800	34
583	20231110	112800	191659600	40950	40950	40950	40900	22
584	20231110	112700	190759150	40950	40850	40950	40800	10
585	20231110	112600	190350600	40850	40900	40900	40850	28
586	20231110	112500	189206400	40800	40800	40800	40800	1
587	20231110	112400	189165600	40850	40850	40850	40850	9
588	20231110	112300	188797950	40900	40900	40900	40900	0
589	20231110	112200	188797950	40900	40850	40900	40850	48
590	20231110	112100	186837050	40850	40800	40850	40800	11
591	20231110	112000	186388150	40900	40900	40900	40900	0
592	20231110	111900	186388150	40900	40900	40900	40900	3
593	20231110	111800	186265450	40900	40900	40900	40900	19
594	20231110	111700	185488350	40950	40950	40950	40950	2
595	20231110	111600	185406450	40900	40850	40900	40850	11
596	20231110	111500	184956600	40800	40800	40800	40800	31
597	20231110	111400	183691800	40850	40800	40850	40800	4
598	20231110	111300	183528500	40850	40850	40850	40850	7
599	20231110	111200	183242550	40950	40950	40950	40950	2
600	20231110	111100	183160650	40800	40800	40800	40800	32
601	20231110	111000	181855050	40900	40850	40900	40800	13
602	20231110	110900	181324300	40950	40950	40950	40950	1
603	20231110	110800	181283350	40800	40800	40800	40800	0
604	20231110	110700	181283350	40800	40800	40800	40750	55
605	20231110	110600	179039400	40750	40750	40750	40750	9
606	20231110	110500	178672650	40800	40800	40800	40800	1
607	20231110	110400	178631850	40750	40800	40800	40750	12
608	20231110	110300	178142300	40800	40800	40800	40800	0
609	20231110	110200	178142300	40800	40800	40800	40800	97
610	20231110	110100	174184700	40800	40900	40900	40800	2
611	20231110	110000	174103000	40900	40800	40900	40800	33
612	20231110	105900	172756500	40800	40800	40800	40800	8
613	20231110	105800	172430100	40850	40800	40850	40800	4
614	20231110	105700	172266800	40850	40850	40850	40850	1
615	20231110	105600	172225950	40800	40800	40800	40800	33
616	20231110	105500	170879550	40850	40900	40900	40850	12
617	20231110	105400	170389250	40900	40900	40900	40900	0
618	20231110	105300	170389250	40900	40850	40900	40850	4
619	20231110	105200	170225800	40800	40900	40900	40800	43
620	20231110	105100	168470800	40900	40900	40900	40900	10
621	20231110	105000	168061800	40900	40900	40900	40900	1
622	20231110	104900	168020900	40800	40800	40800	40800	32
623	20231110	104800	166715300	40800	40800	40800	40800	12
624	20231110	104700	166225700	40800	40800	40800	40800	29
625	20231110	104600	165042500	40900	40800	40900	40800	51
626	20231110	104500	162961600	40850	40900	40900	40850	55
627	20231110	104400	160714800	40850	40850	40850	40850	10
628	20231110	104300	160306300	40900	40900	40900	40900	1
629	20231110	104200	160265400	40900	40900	40900	40900	1
630	20231110	104100	160224500	40900	40900	40900	40900	18
631	20231110	104000	159488300	40950	40950	40950	40950	2
632	20231110	103900	159406400	40950	40950	40950	40950	0
633	20231110	103800	159406400	40950	40900	40950	40900	33
634	20231110	103700	158056650	40900	40900	40900	40900	47
635	20231110	103600	156134350	40900	40900	40900	40900	1
636	20231110	103500	156093450	40850	40850	40850	40850	0
637	20231110	103400	156093450	40850	40850	40850	40850	42
638	20231110	103300	154377750	40950	40950	40950	40950	1
639	20231110	103200	154336800	40850	40850	40850	40850	8
640	20231110	103100	154010000	40950	40950	40950	40950	1
641	20231110	103000	153969050	40850	40850	40850	40850	32
642	20231110	102900	152661850	41050	41050	41050	41050	1
643	20231110	102800	152620800	40900	40800	40900	40800	95
644	20231110	102700	148741950	40850	40850	40850	40700	606
645	20231110	102600	124049050	40850	40850	40900	40850	61
646	20231110	102500	121557150	40850	40850	40850	40850	5
647	20231110	102400	121352900	40900	40900	40900	40900	1
648	20231110	102300	121312000	40850	40900	40900	40850	96
649	20231110	102200	117387950	40950	40950	40950	40950	9
650	20231110	102100	117019400	40950	40950	40950	40950	46
651	20231110	102000	115135700	40950	40950	40950	40950	19
652	20231110	101900	114357650	40900	41050	41050	40900	12
653	20231110	101800	113866550	41000	41000	41000	41000	0
654	20231110	101700	113866550	41000	41050	41050	41000	127
655	20231110	101600	108659050	41050	41050	41050	41050	10
656	20231110	101500	108248550	41050	41050	41050	41050	34
657	20231110	101400	106852850	41150	41150	41150	41150	0
658	20231110	101300	106852850	41150	41150	41150	41150	0
659	20231110	101200	106852850	41150	41050	41150	41000	54
660	20231110	101100	104635450	41050	41050	41050	41050	0
661	20231110	101000	104635450	41050	41050	41050	41050	0
662	20231110	100900	104635450	41050	41050	41050	41050	0
663	20231110	100800	104635450	41050	41050	41050	41050	41
664	20231110	100700	102952400	41150	41150	41150	41150	0
665	20231110	100600	102952400	41150	41150	41150	41150	0
666	20231110	100500	102952400	41150	41150	41150	41150	1
667	20231110	100400	102911250	41050	41050	41050	41050	45
668	20231110	100300	101064000	41050	41050	41050	41050	0
669	20231110	100200	101064000	41050	41050	41050	41050	0
670	20231110	100100	101064000	41050	41050	41050	41050	9
671	20231110	100000	100694550	41050	41150	41150	41050	34
672	20231110	095900	99298650	41050	41050	41050	41050	0
673	20231110	095800	99298650	41050	41050	41050	41050	9
674	20231110	095700	98929200	41100	41050	41100	41050	63
675	20231110	095600	96341500	41050	41050	41050	41050	0
676	20231110	095500	96341500	41050	41050	41050	41050	0
677	20231110	095400	96341500	41050	41050	41050	41050	9
678	20231110	095300	95972050	41100	41100	41100	41100	1
679	20231110	095200	95930950	41100	41100	41100	41100	10
680	20231110	095100	95519950	41000	41000	41000	41000	0
681	20231110	095000	95519950	41000	41050	41050	41000	9
682	20231110	094900	95150900	41000	41000	41050	41000	611
683	20231110	094800	70099550	41000	40900	41000	40900	21
684	20231110	094700	69239550	41000	41000	41000	41000	0
685	20231110	094600	69239550	41000	40950	41000	40850	175
686	20231110	094500	62080650	41000	41000	41000	41000	12
687	20231110	094400	61588650	41000	40950	41000	40950	27
688	20231110	094300	60482150	41000	41000	41000	41000	1
689	20231110	094200	60441150	41000	40950	41000	40950	51
690	20231110	094100	58351700	40950	41000	41000	40950	6
691	20231110	094000	58105750	40950	40950	40950	40950	10
692	20231110	093900	57696250	41000	41000	41000	41000	0
693	20231110	093800	57696250	41000	41050	41050	41000	77
694	20231110	093700	54539200	41050	41050	41050	41050	0
695	20231110	093600	54539200	41050	41050	41050	41050	181
696	20231110	093500	47109150	41050	41050	41050	41050	0
697	20231110	093400	47109150	41050	40950	41050	40950	47
698	20231110	093300	45184300	40950	41050	41050	40950	2
699	20231110	093200	45102300	41100	40900	41100	40900	64
700	20231110	093100	42474500	40900	40850	40900	40850	36
701	20231110	093000	41003700	40900	40900	40900	40900	2
702	20231110	092900	40921900	40900	40850	40900	40850	11
703	20231110	092800	40472500	40900	40900	40900	40900	1
704	20231110	092700	40431600	40900	40900	40900	40900	25
705	20231110	092600	39409100	41000	41000	41000	41000	2
706	20231110	092500	39327100	40900	40900	40900	40900	10
707	20231110	092400	38918100	40900	40900	40900	40900	0
708	20231110	092300	38918100	40900	41000	41000	40900	82
709	20231110	092200	35559300	41000	40950	41000	40900	15
710	20231110	092100	34945200	41000	41000	41000	41000	15
711	20231110	092000	34330200	41050	41050	41050	41050	15
712	20231110	091900	33714450	41050	41050	41050	41050	0
713	20231110	091800	33714450	41050	41050	41050	41050	3
714	20231110	091700	33591300	41050	40900	41050	40900	5
715	20231110	091600	33386650	40950	40950	40950	40950	32
716	20231110	091500	32076250	40850	40850	40850	40850	0
717	20231110	091400	32076250	40850	40850	40850	40850	0
718	20231110	091300	32076250	40850	40850	40850	40850	0
719	20231110	091200	32076250	40850	41050	41050	40700	506
720	20231110	091100	11426900	41050	41100	41100	41050	106
721	20231110	091000	7070500	41150	41150	41150	41150	18
722	20231110	090900	6329800	41100	41100	41100	41100	0
723	20231110	090800	6329800	41100	41100	41100	41100	0
724	20231110	090700	6329800	41100	41100	41100	41100	0
725	20231110	090600	6329800	41100	41100	41100	41100	100
726	20231110	090500	2219800	41100	41100	41100	41100	0
727	20231110	090400	2219800	41100	41100	41100	41100	0
728	20231110	090300	2219800	41100	41100	41100	41100	0
729	20231110	090200	2219800	41100	41100	41100	41100	1
730	20231110	090100	2178700	41100	41100	41100	41100	0
731	20231110	090000	2178700	41100	41300	41300	41100	53