KissMeData/243840/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	204500	820907900	41150	41150	41150	41150	612
3	20231117	204400	820907900	41150	41150	41150	41150	0
4	20231117	204300	820907900	41150	41150	41150	41150	0
5	20231117	204200	820907900	41150	41150	41150	41150	0
6	20231117	204100	820907900	41150	41150	41150	41150	0
7	20231117	204000	820907900	41150	41150	41150	41150	0
8	20231117	203900	820907900	41150	41150	41150	41150	0
9	20231117	203800	820907900	41150	41150	41150	41150	0
10	20231117	203700	820907900	41150	41150	41150	41150	0
11	20231117	203600	820907900	41150	41150	41150	41150	0
12	20231117	203500	820907900	41150	41150	41150	41150	0
13	20231117	203400	820907900	41150	41150	41150	41150	0
14	20231117	203300	820907900	41150	41150	41150	41150	0
15	20231117	203200	820907900	41150	41150	41150	41150	0
16	20231117	203100	820907900	41150	41150	41150	41150	0
17	20231117	203000	820907900	41150	41150	41150	41150	0
18	20231117	202900	820907900	41150	41150	41150	41150	0
19	20231117	202800	820907900	41150	41150	41150	41150	0
20	20231117	202700	820907900	41150	41150	41150	41150	0
21	20231117	202600	820907900	41150	41150	41150	41150	0
22	20231117	202500	820907900	41150	41150	41150	41150	0
23	20231117	202400	820907900	41150	41150	41150	41150	0
24	20231117	202300	820907900	41150	41150	41150	41150	0
25	20231117	202200	820907900	41150	41150	41150	41150	0
26	20231117	202100	820907900	41150	41150	41150	41150	0
27	20231117	202000	820907900	41150	41150	41150	41150	0
28	20231117	201900	820907900	41150	41150	41150	41150	0
29	20231117	201800	820907900	41150	41150	41150	41150	0
30	20231117	201700	820907900	41150	41150	41150	41150	0
31	20231117	201600	820907900	41150	41150	41150	41150	0
32	20231117	201500	820907900	41150	41150	41150	41150	612
33	20231117	201400	820907900	41150	41150	41150	41150	0
34	20231117	201300	820907900	41150	41150	41150	41150	0
35	20231117	201200	820907900	41150	41150	41150	41150	0
36	20231117	201100	820907900	41150	41150	41150	41150	0
37	20231117	201000	820907900	41150	41150	41150	41150	0
38	20231117	200900	820907900	41150	41150	41150	41150	0
39	20231117	200800	820907900	41150	41150	41150	41150	0
40	20231117	200700	820907900	41150	41150	41150	41150	0
41	20231117	200600	820907900	41150	41150	41150	41150	0
42	20231117	200500	820907900	41150	41150	41150	41150	0
43	20231117	200400	820907900	41150	41150	41150	41150	0
44	20231117	200300	820907900	41150	41150	41150	41150	0
45	20231117	200200	820907900	41150	41150	41150	41150	0
46	20231117	200100	820907900	41150	41150	41150	41150	0
47	20231117	200000	820907900	41150	41150	41150	41150	0
48	20231117	195900	820907900	41150	41150	41150	41150	0
49	20231117	195800	820907900	41150	41150	41150	41150	0
50	20231117	195700	820907900	41150	41150	41150	41150	0
51	20231117	195600	820907900	41150	41150	41150	41150	0
52	20231117	195500	820907900	41150	41150	41150	41150	0
53	20231117	195400	820907900	41150	41150	41150	41150	0
54	20231117	195300	820907900	41150	41150	41150	41150	0
55	20231117	195200	820907900	41150	41150	41150	41150	0
56	20231117	195100	820907900	41150	41150	41150	41150	0
57	20231117	195000	820907900	41150	41150	41150	41150	0
58	20231117	194900	820907900	41150	41150	41150	41150	0
59	20231117	194800	820907900	41150	41150	41150	41150	0
60	20231117	194700	820907900	41150	41150	41150	41150	0
61	20231117	194600	820907900	41150	41150	41150	41150	0
62	20231117	194500	820907900	41150	41150	41150	41150	612
63	20231117	194400	820907900	41150	41150	41150	41150	0
64	20231117	194300	820907900	41150	41150	41150	41150	0
65	20231117	194200	820907900	41150	41150	41150	41150	0
66	20231117	194100	820907900	41150	41150	41150	41150	0
67	20231117	194000	820907900	41150	41150	41150	41150	0
68	20231117	193900	820907900	41150	41150	41150	41150	0
69	20231117	193800	820907900	41150	41150	41150	41150	0
70	20231117	193700	820907900	41150	41150	41150	41150	0
71	20231117	193600	820907900	41150	41150	41150	41150	0
72	20231117	193500	820907900	41150	41150	41150	41150	0
73	20231117	193400	820907900	41150	41150	41150	41150	0
74	20231117	193300	820907900	41150	41150	41150	41150	0
75	20231117	193200	820907900	41150	41150	41150	41150	0
76	20231117	193100	820907900	41150	41150	41150	41150	0
77	20231117	193000	820907900	41150	41150	41150	41150	0
78	20231117	192900	820907900	41150	41150	41150	41150	0
79	20231117	192800	820907900	41150	41150	41150	41150	0
80	20231117	192700	820907900	41150	41150	41150	41150	0
81	20231117	192600	820907900	41150	41150	41150	41150	0
82	20231117	192500	820907900	41150	41150	41150	41150	0
83	20231117	192400	820907900	41150	41150	41150	41150	0
84	20231117	192300	820907900	41150	41150	41150	41150	0
85	20231117	192200	820907900	41150	41150	41150	41150	0
86	20231117	192100	820907900	41150	41150	41150	41150	0
87	20231117	192000	820907900	41150	41150	41150	41150	0
88	20231117	191900	820907900	41150	41150	41150	41150	0
89	20231117	191800	820907900	41150	41150	41150	41150	0
90	20231117	191700	820907900	41150	41150	41150	41150	0
91	20231117	191600	820907900	41150	41150	41150	41150	0
92	20231117	191500	820907900	41150	41150	41150	41150	612
93	20231117	191400	820907900	41150	41150	41150	41150	0
94	20231117	191300	820907900	41150	41150	41150	41150	0
95	20231117	191200	820907900	41150	41150	41150	41150	0
96	20231117	191100	820907900	41150	41150	41150	41150	0
97	20231117	191000	820907900	41150	41150	41150	41150	0
98	20231117	190900	820907900	41150	41150	41150	41150	0
99	20231117	190800	820907900	41150	41150	41150	41150	0
100	20231117	190700	820907900	41150	41150	41150	41150	0
101	20231117	190600	820907900	41150	41150	41150	41150	0
102	20231117	190500	820907900	41150	41150	41150	41150	0
103	20231117	190400	820907900	41150	41150	41150	41150	0
104	20231117	190300	820907900	41150	41150	41150	41150	0
105	20231117	190200	820907900	41150	41150	41150	41150	0
106	20231117	190100	820907900	41150	41150	41150	41150	0
107	20231117	190000	820907900	41150	41150	41150	41150	0
108	20231117	185900	820907900	41150	41150	41150	41150	0
109	20231117	185800	820907900	41150	41150	41150	41150	0
110	20231117	185700	820907900	41150	41150	41150	41150	0
111	20231117	185600	820907900	41150	41150	41150	41150	0
112	20231117	185500	820907900	41150	41150	41150	41150	0
113	20231117	185400	820907900	41150	41150	41150	41150	0
114	20231117	185300	820907900	41150	41150	41150	41150	0
115	20231117	185200	820907900	41150	41150	41150	41150	0
116	20231117	185100	820907900	41150	41150	41150	41150	0
117	20231117	185000	820907900	41150	41150	41150	41150	0
118	20231117	184900	820907900	41150	41150	41150	41150	0
119	20231117	184800	820907900	41150	41150	41150	41150	0
120	20231117	184700	820907900	41150	41150	41150	41150	0
121	20231117	184600	820907900	41150	41150	41150	41150	0
122	20231117	184500	820907900	41150	41150	41150	41150	612
123	20231117	184400	820907900	41150	41150	41150	41150	0
124	20231117	184300	820907900	41150	41150	41150	41150	0
125	20231117	184200	820907900	41150	41150	41150	41150	0
126	20231117	184100	820907900	41150	41150	41150	41150	0
127	20231117	184000	820907900	41150	41150	41150	41150	0
128	20231117	183900	820907900	41150	41150	41150	41150	0
129	20231117	183800	820907900	41150	41150	41150	41150	0
130	20231117	183700	820907900	41150	41150	41150	41150	0
131	20231117	183600	820907900	41150	41150	41150	41150	0
132	20231117	183500	820907900	41150	41150	41150	41150	0
133	20231117	183400	820907900	41150	41150	41150	41150	0
134	20231117	183300	820907900	41150	41150	41150	41150	0
135	20231117	183200	820907900	41150	41150	41150	41150	0
136	20231117	183100	820907900	41150	41150	41150	41150	0
137	20231117	183000	820907900	41150	41150	41150	41150	0
138	20231117	182900	820907900	41150	41150	41150	41150	0
139	20231117	182800	820907900	41150	41150	41150	41150	0
140	20231117	182700	820907900	41150	41150	41150	41150	0
141	20231117	182600	820907900	41150	41150	41150	41150	0
142	20231117	182500	820907900	41150	41150	41150	41150	0
143	20231117	182400	820907900	41150	41150	41150	41150	0
144	20231117	182300	820907900	41150	41150	41150	41150	0
145	20231117	182200	820907900	41150	41150	41150	41150	0
146	20231117	182100	820907900	41150	41150	41150	41150	0
147	20231117	182000	820907900	41150	41150	41150	41150	0
148	20231117	181900	820907900	41150	41150	41150	41150	0
149	20231117	181800	820907900	41150	41150	41150	41150	0
150	20231117	181700	820907900	41150	41150	41150	41150	0
151	20231117	181600	820907900	41150	41150	41150	41150	0
152	20231117	181500	820907900	41150	41150	41150	41150	612
153	20231117	181400	820907900	41150	41150	41150	41150	0
154	20231117	181300	820907900	41150	41150	41150	41150	0
155	20231117	181200	820907900	41150	41150	41150	41150	0
156	20231117	181100	820907900	41150	41150	41150	41150	0
157	20231117	181000	820907900	41150	41150	41150	41150	0
158	20231117	180900	820907900	41150	41150	41150	41150	0
159	20231117	180800	820907900	41150	41150	41150	41150	0
160	20231117	180700	820907900	41150	41150	41150	41150	0
161	20231117	180600	820907900	41150	41150	41150	41150	0
162	20231117	180500	820907900	41150	41150	41150	41150	0
163	20231117	180400	820907900	41150	41150	41150	41150	0
164	20231117	180300	820907900	41150	41150	41150	41150	0
165	20231117	180200	820907900	41150	41150	41150	41150	0
166	20231117	180100	820907900	41150	41150	41150	41150	0
167	20231117	180000	820907900	41150	41150	41150	41150	0
168	20231117	175900	820907900	41150	41150	41150	41150	0
169	20231117	175800	820907900	41150	41150	41150	41150	0
170	20231117	175700	820907900	41150	41150	41150	41150	0
171	20231117	175600	820907900	41150	41150	41150	41150	0
172	20231117	175500	820907900	41150	41150	41150	41150	0
173	20231117	175400	820907900	41150	41150	41150	41150	0
174	20231117	175300	820907900	41150	41150	41150	41150	0
175	20231117	175200	820907900	41150	41150	41150	41150	0
176	20231117	175100	820907900	41150	41150	41150	41150	0
177	20231117	175000	820907900	41150	41150	41150	41150	0
178	20231117	174900	820907900	41150	41150	41150	41150	0
179	20231117	174800	820907900	41150	41150	41150	41150	0
180	20231117	174700	820907900	41150	41150	41150	41150	0
181	20231117	174600	820907900	41150	41150	41150	41150	0
182	20231117	174500	820907900	41150	41150	41150	41150	612
183	20231117	174400	820907900	41150	41150	41150	41150	0
184	20231117	174300	820907900	41150	41150	41150	41150	0
185	20231117	174200	820907900	41150	41150	41150	41150	0
186	20231117	174100	820907900	41150	41150	41150	41150	0
187	20231117	174000	820907900	41150	41150	41150	41150	0
188	20231117	173900	820907900	41150	41150	41150	41150	0
189	20231117	173800	820907900	41150	41150	41150	41150	0
190	20231117	173700	820907900	41150	41150	41150	41150	0
191	20231117	173600	820907900	41150	41150	41150	41150	0
192	20231117	173500	820907900	41150	41150	41150	41150	0
193	20231117	173400	820907900	41150	41150	41150	41150	0
194	20231117	173300	820907900	41150	41150	41150	41150	0
195	20231117	173200	820907900	41150	41150	41150	41150	0
196	20231117	173100	820907900	41150	41150	41150	41150	0
197	20231117	173000	820907900	41150	41150	41150	41150	0
198	20231117	172900	820907900	41150	41150	41150	41150	0
199	20231117	172800	820907900	41150	41150	41150	41150	0
200	20231117	172700	820907900	41150	41150	41150	41150	0
201	20231117	172600	820907900	41150	41150	41150	41150	0
202	20231117	172500	820907900	41150	41150	41150	41150	0
203	20231117	172400	820907900	41150	41150	41150	41150	0
204	20231117	172300	820907900	41150	41150	41150	41150	0
205	20231117	172200	820907900	41150	41150	41150	41150	0
206	20231117	172100	820907900	41150	41150	41150	41150	0
207	20231117	172000	820907900	41150	41150	41150	41150	0
208	20231117	171900	820907900	41150	41150	41150	41150	0
209	20231117	171800	820907900	41150	41150	41150	41150	0
210	20231117	171700	820907900	41150	41150	41150	41150	0
211	20231117	171600	820907900	41150	41150	41150	41150	0
212	20231117	171500	820907900	41150	41150	41150	41150	612
213	20231117	171400	820907900	41150	41150	41150	41150	0
214	20231117	171300	820907900	41150	41150	41150	41150	0
215	20231117	171200	820907900	41150	41150	41150	41150	0
216	20231117	171100	820907900	41150	41150	41150	41150	0
217	20231117	171000	820907900	41150	41150	41150	41150	0
218	20231117	170900	820907900	41150	41150	41150	41150	0
219	20231117	170800	820907900	41150	41150	41150	41150	0
220	20231117	170700	820907900	41150	41150	41150	41150	0
221	20231117	170600	820907900	41150	41150	41150	41150	0
222	20231117	170500	820907900	41150	41150	41150	41150	0
223	20231117	170400	820907900	41150	41150	41150	41150	0
224	20231117	170300	820907900	41150	41150	41150	41150	0
225	20231117	170200	820907900	41150	41150	41150	41150	0
226	20231117	170100	820907900	41150	41150	41150	41150	0
227	20231117	170000	820907900	41150	41150	41150	41150	0
228	20231117	165900	820907900	41150	41150	41150	41150	0
229	20231117	165800	820907900	41150	41150	41150	41150	0
230	20231117	165700	820907900	41150	41150	41150	41150	0
231	20231117	165600	820907900	41150	41150	41150	41150	0
232	20231117	165500	820907900	41150	41150	41150	41150	0
233	20231117	165400	820907900	41150	41150	41150	41150	0
234	20231117	165300	820907900	41150	41150	41150	41150	0
235	20231117	165200	820907900	41150	41150	41150	41150	0
236	20231117	165100	820907900	41150	41150	41150	41150	0
237	20231117	165000	820907900	41150	41150	41150	41150	0
238	20231117	164900	820907900	41150	41150	41150	41150	0
239	20231117	164800	820907900	41150	41150	41150	41150	0
240	20231117	164700	820907900	41150	41150	41150	41150	0
241	20231117	164600	820907900	41150	41150	41150	41150	0
242	20231117	164500	820907900	41150	41150	41150	41150	612
243	20231117	164400	820907900	41150	41150	41150	41150	0
244	20231117	164300	820907900	41150	41150	41150	41150	0
245	20231117	164200	820907900	41150	41150	41150	41150	0
246	20231117	164100	820907900	41150	41150	41150	41150	0
247	20231117	164000	820907900	41150	41150	41150	41150	0
248	20231117	163900	820907900	41150	41150	41150	41150	0
249	20231117	163800	820907900	41150	41150	41150	41150	0
250	20231117	163700	820907900	41150	41150	41150	41150	0
251	20231117	163600	820907900	41150	41150	41150	41150	0
252	20231117	163500	820907900	41150	41150	41150	41150	0
253	20231117	163400	820907900	41150	41150	41150	41150	0
254	20231117	163300	820907900	41150	41150	41150	41150	0
255	20231117	163200	820907900	41150	41150	41150	41150	0
256	20231117	163100	820907900	41150	41150	41150	41150	0
257	20231117	163000	820907900	41150	41150	41150	41150	0
258	20231117	162900	820907900	41150	41150	41150	41150	0
259	20231117	162800	820907900	41150	41150	41150	41150	0
260	20231117	162700	820907900	41150	41150	41150	41150	0
261	20231117	162600	820907900	41150	41150	41150	41150	0
262	20231117	162500	820907900	41150	41150	41150	41150	0
263	20231117	162400	820907900	41150	41150	41150	41150	0
264	20231117	162300	820907900	41150	41150	41150	41150	0
265	20231117	162200	820907900	41150	41150	41150	41150	0
266	20231117	162100	820907900	41150	41150	41150	41150	0
267	20231117	162000	820907900	41150	41150	41150	41150	0
268	20231117	161900	820907900	41150	41150	41150	41150	0
269	20231117	161800	820907900	41150	41150	41150	41150	0
270	20231117	161700	820907900	41150	41150	41150	41150	0
271	20231117	161600	820907900	41150	41150	41150	41150	0
272	20231117	161500	820907900	41150	41150	41150	41150	612
273	20231117	161400	820907900	41150	41150	41150	41150	0
274	20231117	161300	820907900	41150	41150	41150	41150	0
275	20231117	161200	820907900	41150	41150	41150	41150	0
276	20231117	161100	820907900	41150	41150	41150	41150	0
277	20231117	161000	820907900	41150	41150	41150	41150	0
278	20231117	160900	820907900	41150	41150	41150	41150	0
279	20231117	160800	820907900	41150	41150	41150	41150	0
280	20231117	160700	820907900	41150	41150	41150	41150	0
281	20231117	160600	820907900	41150	41150	41150	41150	0
282	20231117	160500	820907900	41150	41150	41150	41150	0
283	20231117	160400	820907900	41150	41150	41150	41150	0
284	20231117	160300	820907900	41150	41150	41150	41150	0
285	20231117	160200	820907900	41150	41150	41150	41150	0
286	20231117	160100	820907900	41150	41150	41150	41150	0
287	20231117	160000	820907900	41150	41150	41150	41150	0
288	20231117	155900	820907900	41150	41150	41150	41150	0
289	20231117	155800	820907900	41150	41150	41150	41150	0
290	20231117	155700	820907900	41150	41150	41150	41150	0
291	20231117	155600	820907900	41150	41150	41150	41150	0
292	20231117	155500	820907900	41150	41150	41150	41150	0
293	20231117	155400	820907900	41150	41150	41150	41150	0
294	20231117	155300	820907900	41150	41150	41150	41150	0
295	20231117	155200	820907900	41150	41150	41150	41150	0
296	20231117	155100	820907900	41150	41150	41150	41150	0
297	20231117	155000	820907900	41150	41150	41150	41150	0
298	20231117	154900	820907900	41150	41150	41150	41150	0
299	20231117	154800	820907900	41150	41150	41150	41150	0
300	20231117	154700	820907900	41150	41150	41150	41150	0
301	20231117	154600	820907900	41150	41150	41150	41150	0
302	20231117	154500	820907900	41150	41150	41150	41150	612
303	20231117	154400	820907900	41150	41150	41150	41150	0
304	20231117	154300	820907900	41150	41150	41150	41150	0
305	20231117	154200	820907900	41150	41150	41150	41150	0
306	20231117	154100	820907900	41150	41150	41150	41150	0
307	20231117	154000	820907900	41150	41150	41150	41150	0
308	20231117	153900	820907900	41150	41150	41150	41150	0
309	20231117	153800	820907900	41150	41150	41150	41150	0
310	20231117	153700	820907900	41150	41150	41150	41150	0
311	20231117	153600	820907900	41150	41150	41150	41150	0
312	20231117	153500	820907900	41150	41150	41150	41150	0
313	20231117	153400	820907900	41150	41150	41150	41150	0
314	20231117	153300	820907900	41150	41150	41150	41150	0
315	20231117	153200	820907900	41150	41150	41150	41150	0
316	20231117	153100	820907900	41150	41150	41150	41150	0
317	20231117	153000	820907900	41150	41150	41150	41150	612
318	20231117	152900	795724100	41150	41150	41150	41150	0
319	20231117	152800	795724100	41150	41150	41150	41150	0
320	20231117	152700	795724100	41150	41150	41150	41150	0
321	20231117	152600	795724100	41150	41150	41150	41150	0
322	20231117	152500	795724100	41150	41150	41150	41150	0
323	20231117	152400	795724100	41150	41150	41150	41150	0
324	20231117	152300	795724100	41150	41150	41150	41150	0
325	20231117	152200	795724100	41150	41150	41150	41150	0
326	20231117	152100	795724100	41150	41150	41150	41150	0
327	20231117	152000	795724100	41150	41150	41150	41150	0
328	20231117	151900	795724100	41150	40700	41150	40700	84
329	20231117	151800	792281900	40850	40700	40850	40700	6
330	20231117	151700	792037450	40800	40650	40800	40650	13
331	20231117	151600	791507600	40800	40700	40800	40700	427
332	20231117	151500	774128500	40700	40700	40700	40700	80
333	20231117	151400	770872500	40700	40700	40700	40700	18
334	20231117	151300	770139900	40700	40700	40700	40700	34
335	20231117	151200	768756100	40700	40700	40750	40700	24
336	20231117	151100	767779150	40700	40750	40750	40700	23
337	20231117	151000	766842800	40700	40700	40700	40700	26
338	20231117	150900	765784600	40700	40700	40700	40700	62
339	20231117	150800	763261200	40700	40700	40700	40700	0
340	20231117	150700	763261200	40700	40700	40700	40700	7
341	20231117	150600	762976300	40700	40700	40700	40700	8
342	20231117	150500	762650700	40700	40750	40750	40700	2
343	20231117	150400	762569250	40750	40750	40750	40750	1
344	20231117	150300	762528500	40750	40750	40750	40750	1
345	20231117	150200	762487750	40700	40700	40750	40700	147
346	20231117	150100	756504550	40750	40750	40750	40750	2
347	20231117	150000	756423050	40700	40750	40750	40700	243
348	20231117	145900	746530800	40750	40800	40800	40750	626
349	20231117	145800	721015300	40800	40800	40800	40800	2
350	20231117	145700	720933700	40800	40800	40800	40800	0
351	20231117	145600	720933700	40800	40800	40800	40800	0
352	20231117	145500	720933700	40800	40800	40800	40800	1
353	20231117	145400	720892900	40800	40850	40850	40800	2
354	20231117	145300	720811250	40850	40850	40850	40850	0
355	20231117	145200	720811250	40850	40850	40850	40850	5
356	20231117	145100	720607000	40800	40800	40800	40800	1
357	20231117	145000	720566200	40750	40750	40750	40750	0
358	20231117	144900	720566200	40750	40750	40750	40750	0
359	20231117	144800	720566200	40750	40750	40750	40750	1
360	20231117	144700	720525450	40800	40800	40800	40800	1
361	20231117	144600	720484650	40850	40850	40850	40850	1
362	20231117	144500	720443800	40800	40750	40800	40750	83
363	20231117	144400	717057550	40750	40750	40750	40750	0
364	20231117	144300	717057550	40750	40750	40750	40700	33
365	20231117	144200	715712850	40700	40700	40700	40700	0
366	20231117	144100	715712850	40700	40700	40700	40700	0
367	20231117	144000	715712850	40700	40700	40700	40700	1
368	20231117	143900	715672150	40750	40750	40750	40750	0
369	20231117	143800	715672150	40750	40700	40750	40700	6
370	20231117	143700	715427700	40750	40750	40750	40750	1
371	20231117	143600	715386950	40700	40700	40700	40700	11
372	20231117	143500	714939250	40750	40750	40750	40750	2
373	20231117	143400	714857750	40750	40750	40750	40750	0
374	20231117	143300	714857750	40750	40750	40750	40750	0
375	20231117	143200	714857750	40750	40750	40750	40750	102
376	20231117	143100	710701250	40800	40800	40800	40800	0
377	20231117	143000	710701250	40800	40800	40800	40800	2
378	20231117	142900	710619650	40800	40800	40800	40800	1
379	20231117	142800	710578850	40750	40750	40750	40750	1
380	20231117	142700	710538100	40800	40800	40800	40800	1
381	20231117	142600	710497300	40800	40800	40800	40800	0
382	20231117	142500	710497300	40800	40850	40850	40800	178
383	20231117	142400	703226050	40850	40850	40850	40850	2
384	20231117	142300	703144350	40850	40850	40850	40850	0
385	20231117	142200	703144350	40850	40850	40850	40850	200
386	20231117	142100	694974350	40850	40850	40850	40850	57
387	20231117	142000	692645900	40900	40900	40900	40900	0
388	20231117	141900	692645900	40900	40900	40900	40900	2
389	20231117	141800	692564100	40850	40850	40850	40850	0
390	20231117	141700	692564100	40850	40850	40850	40850	1
391	20231117	141600	692523250	40950	40950	40950	40950	0
392	20231117	141500	692523250	40950	40950	40950	40950	1
393	20231117	141400	692482300	40850	40850	40850	40850	1
394	20231117	141300	692441450	40850	40850	40850	40850	0
395	20231117	141200	692441450	40850	40850	40850	40850	0
396	20231117	141100	692441450	40850	40850	40850	40850	0
397	20231117	141000	692441450	40850	40850	40850	40850	1
398	20231117	140900	692400600	40900	40900	40900	40900	14
399	20231117	140800	691828000	40900	40900	40900	40900	0
400	20231117	140700	691828000	40900	40900	40900	40900	0
401	20231117	140600	691828000	40900	40950	40950	40900	13
402	20231117	140500	691295700	40950	40950	40950	40950	3
403	20231117	140400	691172850	41000	41000	41000	41000	1
404	20231117	140300	691131850	40900	40950	40950	40900	13
405	20231117	140200	690599650	41050	41050	41050	41050	0
406	20231117	140100	690599650	41050	41050	41050	41050	0
407	20231117	140000	690599650	41050	41050	41050	41050	0
408	20231117	135900	690599650	41050	40950	41050	40950	2
409	20231117	135800	690517650	41000	41000	41000	41000	50
410	20231117	135700	688467650	41000	41000	41000	41000	50
411	20231117	135600	686417650	40900	40900	40900	40900	94
412	20231117	135500	682573050	40850	40800	40850	40800	195
413	20231117	135400	674607350	40800	40800	40800	40800	37
414	20231117	135300	673097750	40800	40800	40800	40800	0
415	20231117	135200	673097750	40800	40800	40800	40800	1
416	20231117	135100	673056950	40850	40850	40850	40850	0
417	20231117	135000	673056950	40850	40850	40850	40850	0
418	20231117	134900	673056950	40850	40850	40850	40850	10
419	20231117	134800	672648450	40800	40800	40800	40800	1
420	20231117	134700	672607650	40850	40850	40850	40850	4
421	20231117	134600	672444250	40900	40900	40900	40900	13
422	20231117	134500	671912550	40900	40900	40900	40900	0
423	20231117	134400	671912550	40900	40950	40950	40900	9
424	20231117	134300	671544050	40950	40950	40950	40950	1
425	20231117	134200	671503100	40900	40900	40900	40900	0
426	20231117	134100	671503100	40900	40900	40900	40900	15
427	20231117	134000	670889600	40900	40900	40900	40900	1
428	20231117	133900	670848700	40900	40900	40900	40900	0
429	20231117	133800	670848700	40900	40900	40900	40900	0
430	20231117	133700	670848700	40900	40900	40900	40900	1
431	20231117	133600	670807800	40900	40900	40900	40900	0
432	20231117	133500	670807800	40900	40900	40900	40900	0
433	20231117	133400	670807800	40900	40950	40950	40900	5
434	20231117	133300	670603250	40900	41050	41050	40900	589
435	20231117	133200	646424950	41100	40750	41100	40750	593
436	20231117	133100	622137600	40700	40700	40700	40700	0
437	20231117	133000	622137600	40700	40700	40700	40700	0
438	20231117	132900	622137600	40700	40800	40800	40700	2
439	20231117	132800	622056100	40700	40700	40700	40700	0
440	20231117	132700	622056100	40700	40700	40700	40700	30
441	20231117	132600	620835100	40700	40750	40750	40700	21
442	20231117	132500	619979450	40750	40750	40750	40750	100
443	20231117	132400	615904450	40750	40750	40750	40750	0
444	20231117	132300	615904450	40750	40750	40750	40750	0
445	20231117	132200	615904450	40750	40750	40750	40750	1
446	20231117	132100	615863700	40800	40800	40800	40800	0
447	20231117	132000	615863700	40800	40800	40800	40800	0
448	20231117	131900	615863700	40800	40800	40800	40800	0
449	20231117	131800	615863700	40800	40850	40850	40800	2
450	20231117	131700	615782050	40900	40900	40900	40900	0
451	20231117	131600	615782050	40900	40900	40900	40900	0
452	20231117	131500	615782050	40900	40900	40900	40900	0
453	20231117	131400	615782050	40900	40900	40900	40900	0
454	20231117	131300	615782050	40900	40900	40900	40900	1
455	20231117	131200	615741150	40700	40700	40700	40700	0
456	20231117	131100	615741150	40700	40800	40800	40700	100
457	20231117	131000	611668900	40900	40900	40900	40900	0
458	20231117	130900	611668900	40900	40900	40900	40900	0
459	20231117	130800	611668900	40900	40900	40900	40900	1
460	20231117	130700	611628000	40900	40900	40900	40900	0
461	20231117	130600	611628000	40900	40900	40900	40900	0
462	20231117	130500	611628000	40900	40900	40900	40900	0
463	20231117	130400	611628000	40900	40900	40900	40900	0
464	20231117	130300	611628000	40900	40900	40900	40900	0
465	20231117	130200	611628000	40900	40900	40900	40900	0
466	20231117	130100	611628000	40900	40900	40900	40900	1
467	20231117	130000	611587100	40900	40850	40900	40850	31
468	20231117	125900	610320700	40850	40850	40850	40850	0
469	20231117	125800	610320700	40850	40850	40850	40850	1
470	20231117	125700	610279850	40800	40750	40800	40750	286
471	20231117	125600	598611550	40750	40750	40750	40750	0
472	20231117	125500	598611550	40750	40750	40750	40750	10
473	20231117	125400	598204050	40750	40750	40750	40750	0
474	20231117	125300	598204050	40750	40750	40750	40750	111
475	20231117	125200	593680800	40750	40750	40750	40750	0
476	20231117	125100	593680800	40750	40750	40750	40750	73
477	20231117	125000	590706050	40700	40700	40700	40700	55
478	20231117	124900	588467550	40700	40700	40700	40700	0
479	20231117	124800	588467550	40700	40700	40700	40700	0
480	20231117	124700	588467550	40700	40700	40700	40700	0
481	20231117	124600	588467550	40700	40700	40700	40700	1
482	20231117	124500	588426850	40650	40650	40650	40650	8
483	20231117	124400	588101650	40650	40650	40650	40650	0
484	20231117	124300	588101650	40650	40650	40650	40650	1
485	20231117	124200	588061000	40650	40650	40650	40650	0
486	20231117	124100	588061000	40650	40650	40650	40650	25
487	20231117	124000	587044750	40650	40650	40650	40650	0
488	20231117	123900	587044750	40650	40650	40650	40650	30
489	20231117	123800	585825250	40750	40750	40750	40750	0
490	20231117	123700	585825250	40750	40750	40750	40750	0
491	20231117	123600	585825250	40750	40750	40750	40750	0
492	20231117	123500	585825250	40750	40750	40750	40750	2
493	20231117	123400	585743750	40750	40750	40750	40750	2
494	20231117	123300	585662250	40650	40650	40650	40650	0
495	20231117	123200	585662250	40650	40650	40650	40650	0
496	20231117	123100	585662250	40650	40650	40650	40650	0
497	20231117	123000	585662250	40650	40650	40650	40650	0
498	20231117	122900	585662250	40650	40650	40650	40650	8
499	20231117	122800	585337050	40650	40650	40650	40650	0
500	20231117	122700	585337050	40650	40650	40650	40650	2
501	20231117	122600	585255750	40600	40600	40600	40600	0
502	20231117	122500	585255750	40600	40650	40650	40600	4
503	20231117	122400	585093300	40600	40600	40600	40600	0
504	20231117	122300	585093300	40600	40600	40600	40600	0
505	20231117	122200	585093300	40600	40600	40600	40600	0
506	20231117	122100	585093300	40600	40600	40600	40600	0
507	20231117	122000	585093300	40600	40600	40600	40600	0
508	20231117	121900	585093300	40600	40600	40600	40600	2
509	20231117	121800	585012100	40550	40550	40550	40550	0
510	20231117	121700	585012100	40550	40550	40550	40550	0
511	20231117	121600	585012100	40550	40550	40550	40550	0
512	20231117	121500	585012100	40550	40550	40550	40550	5
513	20231117	121400	584809350	40550	40550	40550	40550	0
514	20231117	121300	584809350	40550	40650	40650	40550	200
515	20231117	121200	576694300	40700	40750	40750	40700	11
516	20231117	121100	576246550	40750	40750	40750	40750	2
517	20231117	121000	576165050	40700	40700	40700	40700	0
518	20231117	120900	576165050	40700	40700	40700	40700	0
519	20231117	120800	576165050	40700	40700	40700	40700	1
520	20231117	120700	576124350	40650	40650	40650	40650	0
521	20231117	120600	576124350	40650	40650	40650	40650	0
522	20231117	120500	576124350	40650	40650	40650	40650	5
523	20231117	120400	575921100	40700	40700	40700	40700	14
524	20231117	120300	575351300	40650	40650	40650	40650	43
525	20231117	120200	573603350	40600	40550	40600	40550	108
526	20231117	120100	569222150	40550	40550	40550	40550	0
527	20231117	120000	569222150	40550	40550	40550	40550	0
528	20231117	115900	569222150	40550	40550	40550	40550	9
529	20231117	115800	568857200	40550	40550	40550	40550	0
530	20231117	115700	568857200	40550	40700	40700	40550	150
531	20231117	115600	562769150	40750	40750	40750	40750	1
532	20231117	115500	562728400	40750	40550	40750	40550	193
533	20231117	115400	554881150	40600	40600	40600	40600	0
534	20231117	115300	554881150	40600	40600	40600	40600	87
535	20231117	115200	551348950	40600	40600	40600	40600	64
536	20231117	115100	548750550	40500	40600	40600	40500	1132
537	20231117	115000	502899500	40600	40600	40600	40600	0
538	20231117	114900	502899500	40600	40600	40600	40600	0
539	20231117	114800	502899500	40600	40700	40700	40600	1500
540	20231117	114700	441982900	40750	40750	40750	40750	57
541	20231117	114600	439660150	40750	40750	40750	40750	0
542	20231117	114500	439660150	40750	40750	40750	40750	2
543	20231117	114400	439578650	40750	40750	40750	40750	0
544	20231117	114300	439578650	40750	40750	40750	40750	0
545	20231117	114200	439578650	40750	40750	40750	40750	0
546	20231117	114100	439578650	40750	40750	40750	40750	1
547	20231117	114000	439537900	40750	40750	40750	40750	0
548	20231117	113900	439537900	40750	40750	40750	40750	0
549	20231117	113800	439537900	40750	40750	40750	40750	7
550	20231117	113700	439252650	40750	40750	40750	40750	10
551	20231117	113600	438845150	40800	40800	40800	40800	0
552	20231117	113500	438845150	40800	40800	40800	40800	2
553	20231117	113400	438763550	40700	40700	40700	40700	1
554	20231117	113300	438722850	40800	40800	40800	40800	200
555	20231117	113200	430562850	40800	40750	40800	40750	42
556	20231117	113100	428851250	40750	40750	40750	40750	10
557	20231117	113000	428443750	40750	40750	40750	40750	30
558	20231117	112900	427221250	40750	40750	40750	40750	21
559	20231117	112800	426365500	40750	40750	40750	40750	0
560	20231117	112700	426365500	40750	40750	40750	40750	15
561	20231117	112600	425754250	40750	40750	40750	40750	5
562	20231117	112500	425550500	40750	40750	40750	40750	0
563	20231117	112400	425550500	40750	40750	40750	40750	0
564	20231117	112300	425550500	40750	40750	40750	40750	91
565	20231117	112200	421842250	40700	40700	40700	40700	0
566	20231117	112100	421842250	40700	40700	40700	40700	3
567	20231117	112000	421720150	40700	40700	40700	40700	79
568	20231117	111900	418504850	40600	40600	40600	40600	18
569	20231117	111800	417774050	40600	40600	40600	40600	1
570	20231117	111700	417733450	40600	40600	40600	40600	1
571	20231117	111600	417692850	40600	40600	40600	40600	8
572	20231117	111500	417368050	40600	40600	40600	40600	25
573	20231117	111400	416353050	40550	40550	40550	40550	115
574	20231117	111300	411689800	40550	40550	40550	40550	0
575	20231117	111200	411689800	40550	40550	40550	40550	1
576	20231117	111100	411649250	40550	40550	40550	40550	2
577	20231117	111000	411568150	40550	40550	40550	40550	7
578	20231117	110900	411284300	40550	40550	40550	40550	15
579	20231117	110800	410676050	40550	40550	40550	40550	20
580	20231117	110700	409865050	40600	40600	40600	40600	5
581	20231117	110600	409662050	40550	40550	40550	40550	45
582	20231117	110500	407837300	40600	40600	40600	40600	0
583	20231117	110400	407837300	40600	40600	40600	40600	1
584	20231117	110300	407796700	40600	40600	40600	40600	1
585	20231117	110200	407756100	40550	40550	40550	40550	0
586	20231117	110100	407756100	40550	40550	40550	40550	0
587	20231117	110000	407756100	40550	40550	40550	40550	0
588	20231117	105900	407756100	40550	40550	40550	40550	0
589	20231117	105800	407756100	40550	40550	40550	40550	0
590	20231117	105700	407756100	40550	40600	40600	40550	104
591	20231117	105600	403538700	40550	40600	40600	40550	82
592	20231117	105500	400209600	40650	40650	40650	40650	1
593	20231117	105400	400168950	40750	40650	40750	40650	154
594	20231117	105300	393908350	40800	40800	40800	40800	0
595	20231117	105200	393908350	40800	40800	40800	40800	0
596	20231117	105100	393908350	40800	40800	40800	40800	1
597	20231117	105000	393867550	40800	40800	40800	40800	1
598	20231117	104900	393826750	40800	40700	40800	40700	11
599	20231117	104800	393378950	40700	40700	40700	40700	0
600	20231117	104700	393378950	40700	40700	40700	40700	2
601	20231117	104600	393297550	40700	40700	40700	40700	1
602	20231117	104500	393256850	40700	40700	40700	40700	3
603	20231117	104400	393134750	40700	40750	40750	40700	1149
604	20231117	104300	346314050	40750	40800	40800	40750	20
605	20231117	104200	345498300	40800	40800	40800	40800	0
606	20231117	104100	345498300	40800	40800	40800	40800	0
607	20231117	104000	345498300	40800	40800	40800	40800	0
608	20231117	103900	345498300	40800	40800	40800	40800	17
609	20231117	103800	344804700	40750	40750	40750	40750	1
610	20231117	103700	344763950	40800	40750	40800	40750	24
611	20231117	103600	343785700	40800	40800	40800	40800	0
612	20231117	103500	343785700	40800	40750	40800	40750	36
613	20231117	103400	342318400	40800	40800	40800	40800	12
614	20231117	103300	341828800	40800	40800	40800	40800	0
615	20231117	103200	341828800	40800	40800	40800	40800	10
616	20231117	103100	341420800	40800	40800	40800	40800	0
617	20231117	103000	341420800	40800	40800	40800	40800	32
618	20231117	102900	340115200	40850	40850	40850	40850	0
619	20231117	102800	340115200	40850	40850	40850	40850	2
620	20231117	102700	340033500	40850	40850	40850	40850	0
621	20231117	102600	340033500	40850	40850	40850	40850	0
622	20231117	102500	340033500	40850	40850	40850	40850	0
623	20231117	102400	340033500	40850	40850	40850	40850	72
624	20231117	102300	337092300	40850	40850	40850	40850	51
625	20231117	102200	335008950	40850	40750	40850	40750	47
626	20231117	102100	333091500	40700	40650	40700	40650	136
627	20231117	102000	327563000	40650	40650	40650	40650	1
628	20231117	101900	327522350	40600	40600	40600	40600	60
629	20231117	101800	325086350	40600	40700	40700	40600	1419
630	20231117	101700	267338750	40750	40750	40750	40750	439
631	20231117	101600	249449500	40800	40800	40800	40800	0
632	20231117	101500	249449500	40800	40800	40800	40800	214
633	20231117	101400	240718300	40850	40850	40850	40850	0
634	20231117	101300	240718300	40850	40800	40850	40800	3
635	20231117	101200	240595800	40850	40850	40850	40850	0
636	20231117	101100	240595800	40850	40850	40850	40850	0
637	20231117	101000	240595800	40850	40850	40850	40850	1
638	20231117	100900	240554950	40850	40850	40850	40850	0
639	20231117	100800	240554950	40850	40850	40850	40850	1
640	20231117	100700	240514100	40850	40850	40850	40850	20
641	20231117	100600	239697100	40850	40850	40850	40850	134
642	20231117	100500	234223200	40900	40900	40900	40900	0
643	20231117	100400	234223200	40900	40900	40900	40900	3
644	20231117	100300	234100500	40900	40950	40950	40900	22
645	20231117	100200	233200650	40950	40950	40950	40950	0
646	20231117	100100	233200650	40950	40900	40950	40900	36
647	20231117	100000	231728150	40900	40900	40900	40900	1
648	20231117	095900	231687250	40850	40850	40850	40850	35
649	20231117	095800	230257500	40800	40800	40800	40800	2
650	20231117	095700	230175900	40750	40750	40750	40750	9
651	20231117	095600	229809150	40750	40800	40800	40750	2
652	20231117	095500	229727600	40800	40800	40800	40800	70
653	20231117	095400	226871600	40700	40700	40700	40700	0
654	20231117	095300	226871600	40700	40700	40700	40700	0
655	20231117	095200	226871600	40700	40700	40750	40700	198
656	20231117	095100	218811100	40700	40750	40750	40700	7
657	20231117	095000	218525900	40800	40750	40800	40750	264
658	20231117	094900	207755400	40700	40700	40700	40700	2
659	20231117	094800	207674000	40700	40700	40700	40650	5
660	20231117	094700	207470650	40700	40650	40750	40650	32
661	20231117	094600	206168500	40650	40650	40650	40650	10
662	20231117	094500	205762000	40600	40600	40600	40600	20
663	20231117	094400	204950000	40600	40600	40600	40600	0
664	20231117	094300	204950000	40600	40600	40600	40600	18
665	20231117	094200	204219200	40550	40600	40600	40550	15
666	20231117	094100	203610900	40600	40600	40600	40600	10
667	20231117	094000	203204900	40500	40600	40600	40500	41
668	20231117	093900	201544250	40500	40500	40500	40500	78
669	20231117	093800	198385250	40600	40650	40700	40500	358
670	20231117	093700	183859350	40650	40650	40650	40650	2
671	20231117	093600	183778050	40650	40650	40650	40650	14
672	20231117	093500	183208950	40600	40850	40850	40600	1125
673	20231117	093400	137386500	40900	40900	40900	40900	2
674	20231117	093300	137304700	40900	40900	40900	40900	3
675	20231117	093200	137182000	40850	40850	40850	40850	1
676	20231117	093100	137141150	40850	40800	40850	40800	5
677	20231117	093000	136937100	40850	40850	40850	40850	3
678	20231117	092900	136814550	40850	40850	40850	40850	18
679	20231117	092800	136079250	40850	40850	40850	40850	4
680	20231117	092700	135915850	40850	40850	40850	40850	0
681	20231117	092600	135915850	40850	40850	40850	40850	8
682	20231117	092500	135589050	40850	40900	40900	40850	11
683	20231117	092400	135139550	40900	40900	40900	40900	11
684	20231117	092300	134689650	40900	40900	40900	40900	5
685	20231117	092200	134485150	40950	40950	40950	40950	1
686	20231117	092100	134444200	40950	40950	40950	40950	9
687	20231117	092000	134075650	40800	40800	40800	40800	1
688	20231117	091900	134034850	40950	40950	40950	40950	0
689	20231117	091800	134034850	40950	40800	40950	40750	301
690	20231117	091700	121762150	40900	40900	40900	40900	11
691	20231117	091600	121312250	40900	40800	40900	40750	39
692	20231117	091500	119720600	40700	40700	40700	40700	0
693	20231117	091400	119720600	40700	40750	40750	40700	137
694	20231117	091300	114139350	40750	40750	40750	40750	0
695	20231117	091200	114139350	40750	40800	40800	40750	40
696	20231117	091100	112508650	40850	40700	40900	40700	587
697	20231117	091000	88614350	40750	40950	40950	40750	25
698	20231117	090900	87595400	40750	40850	40950	40750	350
699	20231117	090800	73323300	40900	40900	40900	40900	21
700	20231117	090700	72464400	40950	40750	40950	40700	56
701	20231117	090600	70183450	40700	41100	41100	40650	1287
702	20231117	090500	17613450	41200	41250	41250	41150	102
703	20231117	090400	13412950	41300	41300	41300	41300	55
704	20231117	090300	11141450	41300	41450	41450	41300	60
705	20231117	090200	8655450	41600	41600	41600	41600	2
706	20231117	090100	8572250	41650	41500	41650	41500	23
707	20231117	090000	7617300	41450	41900	41950	41450	157