KissMeData/020150/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	190400	8731602500	41500	41500	41500	41500	59455
3	20231109	190300	8731602500	41500	41500	41500	41500	0
4	20231109	190200	8731602500	41500	41500	41500	41500	0
5	20231109	190100	8731602500	41500	41500	41500	41500	0
6	20231109	190000	8731602500	41500	41500	41500	41500	0
7	20231109	185900	8731602500	41500	41500	41500	41500	0
8	20231109	185800	8731602500	41500	41500	41500	41500	0
9	20231109	185700	8731602500	41500	41500	41500	41500	0
10	20231109	185600	8731602500	41500	41500	41500	41500	0
11	20231109	185500	8731602500	41500	41500	41500	41500	0
12	20231109	185400	8731602500	41500	41500	41500	41500	0
13	20231109	185300	8731602500	41500	41500	41500	41500	0
14	20231109	185200	8731602500	41500	41500	41500	41500	0
15	20231109	185100	8731602500	41500	41500	41500	41500	0
16	20231109	185000	8731602500	41500	41500	41500	41500	0
17	20231109	184900	8731602500	41500	41500	41500	41500	0
18	20231109	184800	8731602500	41500	41500	41500	41500	0
19	20231109	184700	8731602500	41500	41500	41500	41500	0
20	20231109	184600	8731602500	41500	41500	41500	41500	0
21	20231109	184500	8731602500	41500	41500	41500	41500	0
22	20231109	184400	8731602500	41500	41500	41500	41500	0
23	20231109	184300	8731602500	41500	41500	41500	41500	0
24	20231109	184200	8731602500	41500	41500	41500	41500	0
25	20231109	184100	8731602500	41500	41500	41500	41500	0
26	20231109	184000	8731602500	41500	41500	41500	41500	0
27	20231109	183900	8731602500	41500	41500	41500	41500	0
28	20231109	183800	8731602500	41500	41500	41500	41500	0
29	20231109	183700	8731602500	41500	41500	41500	41500	0
30	20231109	183600	8731602500	41500	41500	41500	41500	0
31	20231109	183500	8731602500	41500	41500	41500	41500	0
32	20231109	183400	8731602500	41500	41500	41500	41500	59455
33	20231109	183300	8731602500	41500	41500	41500	41500	0
34	20231109	183200	8731602500	41500	41500	41500	41500	0
35	20231109	183100	8731602500	41500	41500	41500	41500	0
36	20231109	183000	8731602500	41500	41500	41500	41500	0
37	20231109	182900	8731602500	41500	41500	41500	41500	0
38	20231109	182800	8731602500	41500	41500	41500	41500	0
39	20231109	182700	8731602500	41500	41500	41500	41500	0
40	20231109	182600	8731602500	41500	41500	41500	41500	0
41	20231109	182500	8731602500	41500	41500	41500	41500	0
42	20231109	182400	8731602500	41500	41500	41500	41500	0
43	20231109	182300	8731602500	41500	41500	41500	41500	0
44	20231109	182200	8731602500	41500	41500	41500	41500	0
45	20231109	182100	8731602500	41500	41500	41500	41500	0
46	20231109	182000	8731602500	41500	41500	41500	41500	0
47	20231109	181900	8731602500	41500	41500	41500	41500	0
48	20231109	181800	8731602500	41500	41500	41500	41500	0
49	20231109	181700	8731602500	41500	41500	41500	41500	0
50	20231109	181600	8731602500	41500	41500	41500	41500	0
51	20231109	181500	8731602500	41500	41500	41500	41500	0
52	20231109	181400	8731602500	41500	41500	41500	41500	0
53	20231109	181300	8731602500	41500	41500	41500	41500	0
54	20231109	181200	8731602500	41500	41500	41500	41500	0
55	20231109	181100	8731602500	41500	41500	41500	41500	0
56	20231109	181000	8731602500	41500	41500	41500	41500	0
57	20231109	180900	8731602500	41500	41500	41500	41500	0
58	20231109	180800	8731602500	41500	41500	41500	41500	0
59	20231109	180700	8731602500	41500	41500	41500	41500	0
60	20231109	180600	8731602500	41500	41500	41500	41500	0
61	20231109	180500	8731602500	41500	41500	41500	41500	0
62	20231109	180400	8731602500	41500	41500	41500	41500	59455
63	20231109	180300	8731602500	41500	41500	41500	41500	0
64	20231109	180200	8731602500	41500	41500	41500	41500	0
65	20231109	180100	8731602500	41500	41500	41500	41500	0
66	20231109	180000	8731602500	41500	41500	41500	41500	0
67	20231109	175900	8731602500	41500	41500	41500	41500	0
68	20231109	175800	8731602500	41500	41500	41500	41500	0
69	20231109	175700	8731602500	41500	41500	41500	41500	0
70	20231109	175600	8731602500	41500	41500	41500	41500	0
71	20231109	175500	8731602500	41500	41500	41500	41500	0
72	20231109	175400	8731602500	41500	41500	41500	41500	0
73	20231109	175300	8731602500	41500	41500	41500	41500	0
74	20231109	175200	8731602500	41500	41500	41500	41500	0
75	20231109	175100	8731602500	41500	41500	41500	41500	0
76	20231109	175000	8731602500	41500	41500	41500	41500	0
77	20231109	174900	8731602500	41500	41500	41500	41500	0
78	20231109	174800	8731602500	41500	41500	41500	41500	0
79	20231109	174700	8731602500	41500	41500	41500	41500	0
80	20231109	174600	8731602500	41500	41500	41500	41500	0
81	20231109	174500	8731602500	41500	41500	41500	41500	0
82	20231109	174400	8731602500	41500	41500	41500	41500	0
83	20231109	174300	8731602500	41500	41500	41500	41500	0
84	20231109	174200	8731602500	41500	41500	41500	41500	0
85	20231109	174100	8731602500	41500	41500	41500	41500	0
86	20231109	174000	8731602500	41500	41500	41500	41500	0
87	20231109	173900	8731602500	41500	41500	41500	41500	0
88	20231109	173800	8731602500	41500	41500	41500	41500	0
89	20231109	173700	8731602500	41500	41500	41500	41500	0
90	20231109	173600	8731602500	41500	41500	41500	41500	0
91	20231109	173500	8731602500	41500	41500	41500	41500	0
92	20231109	173400	8731602500	41500	41500	41500	41500	59455
93	20231109	173300	8731602500	41500	41500	41500	41500	0
94	20231109	173200	8731602500	41500	41500	41500	41500	0
95	20231109	173100	8731602500	41500	41500	41500	41500	0
96	20231109	173000	8731602500	41500	41500	41500	41500	0
97	20231109	172900	8731602500	41500	41500	41500	41500	0
98	20231109	172800	8731602500	41500	41500	41500	41500	0
99	20231109	172700	8731602500	41500	41500	41500	41500	0
100	20231109	172600	8731602500	41500	41500	41500	41500	0
101	20231109	172500	8731602500	41500	41500	41500	41500	0
102	20231109	172400	8731602500	41500	41500	41500	41500	0
103	20231109	172300	8731602500	41500	41500	41500	41500	0
104	20231109	172200	8731602500	41500	41500	41500	41500	0
105	20231109	172100	8731602500	41500	41500	41500	41500	0
106	20231109	172000	8731602500	41500	41500	41500	41500	0
107	20231109	171900	8731602500	41500	41500	41500	41500	0
108	20231109	171800	8731602500	41500	41500	41500	41500	0
109	20231109	171700	8731602500	41500	41500	41500	41500	0
110	20231109	171600	8731602500	41500	41500	41500	41500	0
111	20231109	171500	8731602500	41500	41500	41500	41500	0
112	20231109	171400	8731602500	41500	41500	41500	41500	0
113	20231109	171300	8731602500	41500	41500	41500	41500	0
114	20231109	171200	8731602500	41500	41500	41500	41500	0
115	20231109	171100	8731602500	41500	41500	41500	41500	0
116	20231109	171000	8731602500	41500	41500	41500	41500	0
117	20231109	170900	8731602500	41500	41500	41500	41500	0
118	20231109	170800	8731602500	41500	41500	41500	41500	0
119	20231109	170700	8731602500	41500	41500	41500	41500	0
120	20231109	170600	8731602500	41500	41500	41500	41500	0
121	20231109	170500	8731602500	41500	41500	41500	41500	0
122	20231109	170400	8731602500	41500	41500	41500	41500	59455
123	20231109	170300	8731602500	41500	41500	41500	41500	0
124	20231109	170200	8731602500	41500	41500	41500	41500	0
125	20231109	170100	8731602500	41500	41500	41500	41500	0
126	20231109	170000	8731602500	41500	41500	41500	41500	0
127	20231109	165900	8731602500	41500	41500	41500	41500	0
128	20231109	165800	8731602500	41500	41500	41500	41500	0
129	20231109	165700	8731602500	41500	41500	41500	41500	0
130	20231109	165600	8731602500	41500	41500	41500	41500	0
131	20231109	165500	8731602500	41500	41500	41500	41500	0
132	20231109	165400	8731602500	41500	41500	41500	41500	0
133	20231109	165300	8731602500	41500	41500	41500	41500	0
134	20231109	165200	8731602500	41500	41500	41500	41500	0
135	20231109	165100	8731602500	41500	41500	41500	41500	0
136	20231109	165000	8731602500	41500	41500	41500	41500	0
137	20231109	164900	8731602500	41500	41500	41500	41500	0
138	20231109	164800	8731602500	41500	41500	41500	41500	0
139	20231109	164700	8731602500	41500	41500	41500	41500	0
140	20231109	164600	8731602500	41500	41500	41500	41500	0
141	20231109	164500	8731602500	41500	41500	41500	41500	0
142	20231109	164400	8731602500	41500	41500	41500	41500	0
143	20231109	164300	8731602500	41500	41500	41500	41500	0
144	20231109	164200	8731602500	41500	41500	41500	41500	0
145	20231109	164100	8731602500	41500	41500	41500	41500	0
146	20231109	164000	8731602500	41500	41500	41500	41500	0
147	20231109	163900	8731602500	41500	41500	41500	41500	0
148	20231109	163800	8731602500	41500	41500	41500	41500	0
149	20231109	163700	8731602500	41500	41500	41500	41500	0
150	20231109	163600	8731602500	41500	41500	41500	41500	0
151	20231109	163500	8731602500	41500	41500	41500	41500	0
152	20231109	163400	8731602500	41500	41500	41500	41500	59455
153	20231109	163300	8731602500	41500	41500	41500	41500	0
154	20231109	163200	8731602500	41500	41500	41500	41500	0
155	20231109	163100	8731602500	41500	41500	41500	41500	0
156	20231109	163000	8731602500	41500	41500	41500	41500	0
157	20231109	162900	8731602500	41500	41500	41500	41500	0
158	20231109	162800	8731602500	41500	41500	41500	41500	0
159	20231109	162700	8731602500	41500	41500	41500	41500	0
160	20231109	162600	8731602500	41500	41500	41500	41500	0
161	20231109	162500	8731602500	41500	41500	41500	41500	0
162	20231109	162400	8731602500	41500	41500	41500	41500	0
163	20231109	162300	8731602500	41500	41500	41500	41500	0
164	20231109	162200	8731602500	41500	41500	41500	41500	0
165	20231109	162100	8731602500	41500	41500	41500	41500	0
166	20231109	162000	8731602500	41500	41500	41500	41500	0
167	20231109	161900	8731602500	41500	41500	41500	41500	0
168	20231109	161800	8731602500	41500	41500	41500	41500	0
169	20231109	161700	8731602500	41500	41500	41500	41500	0
170	20231109	161600	8731602500	41500	41500	41500	41500	0
171	20231109	161500	8731602500	41500	41500	41500	41500	0
172	20231109	161400	8731602500	41500	41500	41500	41500	0
173	20231109	161300	8731602500	41500	41500	41500	41500	0
174	20231109	161200	8731602500	41500	41500	41500	41500	0
175	20231109	161100	8731602500	41500	41500	41500	41500	0
176	20231109	161000	8731602500	41500	41500	41500	41500	0
177	20231109	160900	8731602500	41500	41500	41500	41500	0
178	20231109	160800	8731602500	41500	41500	41500	41500	0
179	20231109	160700	8731602500	41500	41500	41500	41500	0
180	20231109	160600	8731602500	41500	41500	41500	41500	0
181	20231109	160500	8731602500	41500	41500	41500	41500	0
182	20231109	160400	8731602500	41500	41500	41500	41500	59455
183	20231109	160300	8731602500	41500	41500	41500	41500	0
184	20231109	160200	8731602500	41500	41500	41500	41500	0
185	20231109	160100	8731602500	41500	41500	41500	41500	0
186	20231109	160000	8731602500	41500	41500	41500	41500	0
187	20231109	155900	8731602500	41500	41500	41500	41500	0
188	20231109	155800	8731602500	41500	41500	41500	41500	0
189	20231109	155700	8731602500	41500	41500	41500	41500	0
190	20231109	155600	8731602500	41500	41500	41500	41500	0
191	20231109	155500	8731602500	41500	41500	41500	41500	0
192	20231109	155400	8731602500	41500	41500	41500	41500	0
193	20231109	155300	8731602500	41500	41500	41500	41500	0
194	20231109	155200	8731602500	41500	41500	41500	41500	0
195	20231109	155100	8731602500	41500	41500	41500	41500	0
196	20231109	155000	8731602500	41500	41500	41500	41500	0
197	20231109	154900	8731602500	41500	41500	41500	41500	0
198	20231109	154800	8731602500	41500	41500	41500	41500	0
199	20231109	154700	8731602500	41500	41500	41500	41500	0
200	20231109	154600	8731602500	41500	41500	41500	41500	0
201	20231109	154500	8731602500	41500	41500	41500	41500	0
202	20231109	154400	8731602500	41500	41500	41500	41500	0
203	20231109	154300	8731602500	41500	41500	41500	41500	0
204	20231109	154200	8731602500	41500	41500	41500	41500	0
205	20231109	154100	8731602500	41500	41500	41500	41500	0
206	20231109	154000	8731602500	41500	41500	41500	41500	0
207	20231109	153900	8731602500	41500	41500	41500	41500	0
208	20231109	153800	8731602500	41500	41500	41500	41500	0
209	20231109	153700	8731602500	41500	41500	41500	41500	0
210	20231109	153600	8731602500	41500	41500	41500	41500	0
211	20231109	153500	8731602500	41500	41500	41500	41500	0
212	20231109	153400	8731602500	41500	41500	41500	41500	59455
213	20231109	153300	8731602500	41500	41500	41500	41500	0
214	20231109	153200	8731602500	41500	41500	41500	41500	0
215	20231109	153100	8731602500	41500	41500	41500	41500	0
216	20231109	153000	8731602500	41500	41500	41500	41500	59455
217	20231109	152900	6264220000	41600	41600	41600	41600	0
218	20231109	152800	6264220000	41600	41600	41600	41600	0
219	20231109	152700	6264220000	41600	41600	41600	41600	0
220	20231109	152600	6264220000	41600	41600	41600	41600	0
221	20231109	152500	6264220000	41600	41600	41600	41600	0
222	20231109	152400	6264220000	41600	41600	41600	41600	0
223	20231109	152300	6264220000	41600	41600	41600	41600	0
224	20231109	152200	6264220000	41600	41600	41600	41600	0
225	20231109	152100	6264220000	41600	41600	41600	41600	0
226	20231109	152000	6264220000	41600	41600	41600	41600	0
227	20231109	151900	6264220000	41600	41550	41600	41500	639
228	20231109	151800	6237669650	41550	41450	41550	41450	578
229	20231109	151700	6213673800	41450	41450	41500	41450	426
230	20231109	151600	6196008600	41450	41500	41550	41450	1192
231	20231109	151500	6146537050	41500	41550	41550	41500	1003
232	20231109	151400	6104904500	41550	41550	41550	41500	743
233	20231109	151300	6074046450	41550	41550	41600	41550	773
234	20231109	151200	6041924450	41650	41600	41650	41550	852
235	20231109	151100	6006483550	41600	41550	41600	41550	336
236	20231109	151000	5992520950	41550	41550	41600	41500	813
237	20231109	150900	5958735750	41600	41600	41600	41550	106
238	20231109	150800	5954327450	41600	41550	41600	41550	61
239	20231109	150700	5951790650	41550	41550	41600	41550	80
240	20231109	150600	5948463300	41600	41650	41700	41600	175
241	20231109	150500	5941178650	41650	41500	41650	41500	1157
242	20231109	150400	5893073450	41550	41550	41550	41500	369
243	20231109	150300	5877741550	41600	41550	41600	41550	188
244	20231109	150200	5869927300	41600	41600	41600	41550	207
245	20231109	150100	5861321200	41600	41500	41600	41500	548
246	20231109	150000	5838547950	41550	41550	41550	41500	210
247	20231109	145900	5829823700	41500	41500	41600	41500	83
248	20231109	145800	5826378900	41600	41500	41600	41500	383
249	20231109	145700	5810459600	41550	41550	41550	41550	108
250	20231109	145600	5805972200	41550	41550	41550	41550	286
251	20231109	145500	5794088900	41550	41550	41600	41500	174
252	20231109	145400	5786861800	41550	41600	41600	41550	1038
253	20231109	145300	5743716600	41600	41600	41600	41600	238
254	20231109	145200	5733815800	41650	41650	41650	41600	157
255	20231109	145100	5727281750	41650	41650	41650	41650	326
256	20231109	145000	5713703850	41650	41700	41700	41650	67
257	20231109	144900	5710911000	41700	41700	41750	41700	367
258	20231109	144800	5695603450	41700	41700	41750	41700	403
259	20231109	144700	5678794700	41750	41750	41750	41700	277
260	20231109	144600	5667239850	41750	41700	41750	41700	191
261	20231109	144500	5659268350	41700	41650	41700	41650	1027
262	20231109	144400	5616475250	41600	41650	41650	41600	47
263	20231109	144300	5614518150	41600	41600	41650	41600	304
264	20231109	144200	5601870250	41600	41600	41600	41600	35
265	20231109	144100	5600414250	41650	41600	41650	41600	238
266	20231109	144000	5590509450	41650	41600	41650	41600	125
267	20231109	143900	5585303700	41600	41600	41650	41600	240
268	20231109	143800	5575309350	41650	41600	41650	41550	626
269	20231109	143700	5549266700	41600	41550	41600	41500	1514
270	20231109	143600	5486361400	41550	41550	41600	41550	65
271	20231109	143500	5483658500	41550	41600	41600	41550	352
272	20231109	143400	5469018850	41600	41600	41650	41600	528
273	20231109	143300	5447053200	41600	41700	41700	41600	294
274	20231109	143200	5434805900	41650	41600	41700	41600	529
275	20231109	143100	5412771450	41650	41650	41650	41600	183
276	20231109	143000	5405149550	41650	41650	41700	41600	483
277	20231109	142900	5385032050	41600	41650	41650	41600	215
278	20231109	142800	5376082950	41650	41700	41700	41650	288
279	20231109	142700	5364075200	41700	41650	41700	41650	266
280	20231109	142600	5352985300	41650	41600	41650	41550	389
281	20231109	142500	5336801550	41600	41650	41650	41600	626
282	20231109	142400	5310756800	41600	41650	41650	41600	446
283	20231109	142300	5292194200	41700	41650	41700	41650	363
284	20231109	142200	5277063600	41700	41700	41700	41700	526
285	20231109	142100	5255129400	41700	41650	41700	41600	107
286	20231109	142000	5250668900	41700	41600	41700	41600	860
287	20231109	141900	5214863850	41550	41600	41600	41550	355
288	20231109	141800	5200097850	41600	41650	41650	41600	547
289	20231109	141700	5177327300	41650	41600	41650	41600	156
290	20231109	141600	5170831450	41650	41600	41650	41600	303
291	20231109	141500	5158222500	41600	41600	41650	41600	327
292	20231109	141400	5144617850	41600	41600	41650	41500	1704
293	20231109	141300	5073857000	41550	41550	41600	41550	152
294	20231109	141200	5067536950	41600	41600	41600	41550	166
295	20231109	141100	5060633200	41550	41700	41700	41550	119
296	20231109	141000	5055676900	41700	41600	41700	41600	253
297	20231109	140900	5045144200	41600	41600	41600	41600	90
298	20231109	140800	5041400200	41600	41550	41600	41550	310
299	20231109	140700	5028505450	41550	41500	41550	41450	616
300	20231109	140600	5002938350	41500	41500	41500	41500	66
301	20231109	140500	5000199350	41450	41500	41550	41450	254
302	20231109	140400	4989654950	41500	41500	41500	41500	393
303	20231109	140300	4973345450	41600	41550	41600	41500	420
304	20231109	140200	4955897250	41550	41550	41550	41450	209
305	20231109	140100	4947221600	41500	41450	41500	41450	87
306	20231109	140000	4943613850	41450	41500	41500	41450	68
307	20231109	135900	4940793800	41500	41450	41550	41450	1486
308	20231109	135800	4879158750	41450	41400	41450	41400	188
309	20231109	135700	4871366200	41450	41450	41450	41400	261
310	20231109	135600	4860547800	41450	41450	41450	41450	98
311	20231109	135500	4856485700	41450	41400	41450	41400	46
312	20231109	135400	4854579100	41450	41450	41450	41450	47
313	20231109	135300	4852630950	41450	41450	41450	41450	67
314	20231109	135200	4849853800	41400	41550	41550	41400	799
315	20231109	135100	4816694950	41550	41550	41550	41550	83
316	20231109	135000	4813246300	41550	41550	41550	41550	28
317	20231109	134900	4812082900	41550	41400	41550	41400	116
318	20231109	134800	4807271300	41550	41400	41600	41400	1391
319	20231109	134700	4749583650	41450	41450	41450	41450	153
320	20231109	134600	4743241800	41450	41450	41450	41450	26
321	20231109	134500	4742164100	41450	41450	41450	41400	182
322	20231109	134400	4734628600	41450	41450	41450	41400	158
323	20231109	134300	4728080800	41450	41400	41450	41400	29
324	20231109	134200	4726880050	41450	41450	41450	41400	400
325	20231109	134100	4710301800	41500	41450	41500	41450	73
326	20231109	134000	4707275800	41500	41450	41500	41450	4
327	20231109	133900	4707109900	41500	41600	41600	41450	1267
328	20231109	133800	4654528700	41550	41550	41550	41550	62
329	20231109	133700	4651952600	41550	41550	41550	41500	63
330	20231109	133600	4649335000	41600	41550	41600	41500	456
331	20231109	133500	4630392600	41550	41550	41550	41550	246
332	20231109	133400	4620171300	41550	41550	41550	41550	146
333	20231109	133300	4614105000	41550	41600	41600	41550	89
334	20231109	133200	4610406950	41600	41550	41600	41500	406
335	20231109	133100	4593536250	41500	41550	41550	41500	426
336	20231109	133000	4575838550	41600	41550	41600	41550	762
337	20231109	132900	4544171700	41550	41550	41550	41500	253
338	20231109	132800	4533660850	41550	41600	41600	41500	439
339	20231109	132700	4515420800	41600	41600	41600	41600	53
340	20231109	132600	4513216000	41550	41600	41600	41550	116
341	20231109	132500	4508393400	41600	41600	41600	41600	145
342	20231109	132400	4502361400	41600	41600	41600	41600	106
343	20231109	132300	4497951800	41550	41550	41600	41550	204
344	20231109	132200	4489474100	41600	41600	41600	41600	364
345	20231109	132100	4474331700	41700	41650	41700	41650	157
346	20231109	132000	4467788950	41700	41700	41700	41700	194
347	20231109	131900	4459699150	41700	41700	41700	41650	167
348	20231109	131800	4452739800	41700	41650	41700	41650	571
349	20231109	131700	4428941900	41650	41600	41650	41600	327
350	20231109	131600	4415336400	41650	41700	41700	41650	418
351	20231109	131500	4397918900	41650	41700	41700	41650	83
352	20231109	131400	4394459050	41650	41700	41700	41600	266
353	20231109	131300	4383380250	41650	41600	41700	41550	141
354	20231109	131200	4377504150	41700	41550	41700	41550	223
355	20231109	131100	4368225050	41600	41600	41600	41600	42
356	20231109	131000	4366477850	41750	41750	41750	41550	125
357	20231109	130900	4361277400	41500	41650	41700	41500	132
358	20231109	130800	4355778550	41650	41650	41650	41650	225
359	20231109	130700	4346407300	41550	41700	41700	41550	108
360	20231109	130600	4341910300	41550	41650	41700	41550	282
361	20231109	130500	4330166700	41650	41650	41650	41650	69
362	20231109	130400	4327292850	41650	41650	41650	41650	78
363	20231109	130300	4324044150	41550	41650	41650	41550	130
364	20231109	130200	4318632350	41650	41600	41650	41600	153
365	20231109	130100	4312263150	41600	41600	41650	41600	154
366	20231109	130000	4305852900	41650	41550	41650	41550	112
367	20231109	125900	4301192100	41550	41550	41550	41550	489
368	20231109	125800	4280874150	41500	41550	41550	41500	67
369	20231109	125700	4278091400	41550	41550	41550	41550	71
370	20231109	125600	4275141350	41500	41550	41550	41500	29
371	20231109	125500	4273936900	41550	41600	41600	41550	480
372	20231109	125400	4253991350	41600	41600	41600	41600	39
373	20231109	125300	4252368950	41600	41600	41600	41600	201
374	20231109	125200	4244007350	41550	41600	41600	41550	68
375	20231109	125100	4241178750	41550	41600	41600	41550	79
376	20231109	125000	4237892450	41600	41600	41600	41600	90
377	20231109	124900	4234148450	41600	41550	41650	41550	402
378	20231109	124800	4217438100	41550	41550	41550	41550	169
379	20231109	124700	4210416150	41600	41550	41650	41550	358
380	20231109	124600	4195535600	41550	41550	41550	41550	6
381	20231109	124500	4195286300	41550	41550	41550	41550	138
382	20231109	124400	4189552400	41550	41500	41550	41500	254
383	20231109	124300	4179011150	41450	41500	41500	41450	620
384	20231109	124200	4153283400	41500	41500	41500	41500	0
385	20231109	124100	4153283400	41500	41550	41550	41500	468
386	20231109	124000	4133853100	41550	41550	41550	41550	74
387	20231109	123900	4130778400	41550	41550	41550	41550	71
388	20231109	123800	4127828350	41500	41500	41500	41500	27
389	20231109	123700	4126707850	41500	41500	41500	41500	109
390	20231109	123600	4122184350	41500	41500	41500	41500	30
391	20231109	123500	4120939350	41550	41550	41550	41500	131
392	20231109	123400	4115502250	41550	41550	41550	41500	299
393	20231109	123300	4103091300	41550	41550	41550	41550	0
394	20231109	123200	4103091300	41550	41550	41550	41550	38
395	20231109	123100	4101512400	41550	41500	41550	41500	163
396	20231109	123000	4094747600	41550	41550	41550	41550	229
397	20231109	122900	4085232650	41550	41550	41550	41550	54
398	20231109	122800	4082988950	41550	41550	41550	41550	0
399	20231109	122700	4082988950	41550	41550	41550	41500	520
400	20231109	122600	4061383050	41600	41650	41650	41550	679
401	20231109	122500	4033160350	41600	41600	41600	41600	162
402	20231109	122400	4026421150	41650	41750	41750	41650	165
403	20231109	122300	4019540600	41650	41600	41650	41600	268
404	20231109	122200	4008382250	41600	41600	41600	41600	25
405	20231109	122100	4007342250	41600	41600	41650	41600	206
406	20231109	122000	3998770850	41600	41600	41600	41600	157
407	20231109	121900	3992239650	41600	41600	41600	41600	67
408	20231109	121800	3989452450	41600	41550	41650	41550	104
409	20231109	121700	3985127050	41550	41500	41650	41500	1333
410	20231109	121600	3929748300	41550	41550	41550	41550	10
411	20231109	121500	3929332800	41550	41500	41550	41500	344
412	20231109	121400	3915053050	41500	41550	41550	41500	611
413	20231109	121300	3889696500	41550	41500	41550	41500	46
414	20231109	121200	3887785650	41500	41500	41500	41500	0
415	20231109	121100	3887785650	41500	41550	41550	41500	62
416	20231109	121000	3885209600	41550	41500	41550	41500	2
417	20231109	120900	3885126550	41500	41500	41500	41500	295
418	20231109	120800	3872884050	41500	41500	41500	41500	1
419	20231109	120700	3872842550	41500	41500	41500	41500	0
420	20231109	120600	3872842550	41500	41500	41500	41500	311
421	20231109	120500	3859936050	41500	41500	41500	41500	46
422	20231109	120400	3858027050	41500	41550	41550	41500	230
423	20231109	120300	3848474650	41550	41550	41550	41550	39
424	20231109	120200	3846854200	41550	41550	41550	41550	69
425	20231109	120100	3843987250	41550	41600	41600	41550	257
426	20231109	120000	3833298750	41600	41550	41650	41550	288
427	20231109	115900	3821320000	41550	41550	41550	41500	383
428	20231109	115800	3805419350	41500	41550	41550	41500	400
429	20231109	115700	3788811450	41550	41550	41550	41550	576
430	20231109	115600	3764878650	41550	41600	41600	41550	325
431	20231109	115500	3751363150	41650	41600	41650	41600	54
432	20231109	115400	3749115900	41600	41600	41600	41600	43
433	20231109	115300	3747327100	41600	41600	41600	41600	80
434	20231109	115200	3743999100	41600	41600	41600	41600	56
435	20231109	115100	3741669500	41600	41600	41650	41550	429
436	20231109	115000	3723820850	41550	41600	41600	41550	263
437	20231109	114900	3712880650	41650	41600	41650	41600	121
438	20231109	114800	3707847000	41600	41650	41650	41600	476
439	20231109	114700	3688042100	41650	41700	41700	41600	613
440	20231109	114600	3662524300	41700	41650	41700	41600	106
441	20231109	114500	3658109450	41700	41650	41700	41650	374
442	20231109	114400	3642530800	41700	41650	41700	41650	349
443	20231109	114300	3627993400	41700	41650	41700	41600	440
444	20231109	114200	3609665350	41650	41700	41700	41650	305
445	20231109	114100	3596959700	41700	41700	41700	41700	71
446	20231109	114000	3593999000	41750	41750	41750	41750	79
447	20231109	113900	3590700750	41750	41700	41750	41700	276
448	20231109	113800	3579189750	41700	41700	41700	41700	85
449	20231109	113700	3575645250	41700	41750	41750	41700	65
450	20231109	113600	3572932950	41750	41800	41800	41750	419
451	20231109	113500	3555431300	41800	41800	41800	41750	480
452	20231109	113400	3535381650	41850	41800	41850	41800	308
453	20231109	113300	3522503400	41800	41800	41800	41800	106
454	20231109	113200	3518072600	41800	41750	41800	41750	158
455	20231109	113100	3511474350	41700	41650	41700	41650	304
456	20231109	113000	3498806750	41600	41650	41700	41600	44
457	20231109	112900	3496972850	41650	41650	41650	41650	169
458	20231109	112800	3489934000	41650	41650	41650	41650	29
459	20231109	112700	3488726150	41650	41650	41650	41650	68
460	20231109	112600	3485893950	41650	41650	41650	41650	85
461	20231109	112500	3482353700	41600	41600	41600	41600	0
462	20231109	112400	3482353700	41600	41650	41650	41600	221
463	20231109	112300	3473160000	41600	41600	41600	41600	26
464	20231109	112200	3472078400	41550	41550	41550	41550	46
465	20231109	112100	3470167100	41550	41500	41550	41450	910
466	20231109	112000	3432420950	41500	41500	41500	41500	402
467	20231109	111900	3415737950	41500	41550	41550	41500	533
468	20231109	111800	3393592550	41550	41550	41550	41550	65
469	20231109	111700	3390891800	41550	41600	41600	41550	319
470	20231109	111600	3377621900	41650	41650	41650	41650	34
471	20231109	111500	3376205800	41600	41600	41600	41600	179
472	20231109	111400	3368759400	41600	41650	41650	41600	498
473	20231109	111300	3348042450	41650	41650	41650	41600	305
474	20231109	111200	3335351000	41650	41650	41650	41600	47
475	20231109	111100	3333394050	41650	41650	41650	41650	175
476	20231109	111000	3326105300	41650	41700	41700	41650	603
477	20231109	110900	3300983950	41700	41700	41700	41700	5
478	20231109	110800	3300775450	41700	41700	41700	41700	64
479	20231109	110700	3298106650	41700	41650	41700	41650	240
480	20231109	110600	3288109200	41650	41650	41650	41600	125
481	20231109	110500	3282903000	41650	41650	41650	41650	16
482	20231109	110400	3282236600	41650	41650	41700	41600	584
483	20231109	110300	3257913000	41700	41700	41700	41700	47
484	20231109	110200	3255953100	41700	41800	41800	41700	211
485	20231109	110100	3247154100	41800	41600	41800	41600	220
486	20231109	110000	3237987850	41650	41550	41650	41550	954
487	20231109	105900	3198322800	41550	41600	41600	41550	197
488	20231109	105800	3190127950	41600	41600	41600	41600	0
489	20231109	105700	3190127950	41600	41650	41650	41600	283
490	20231109	105600	3178346000	41700	41700	41700	41700	1
491	20231109	105500	3178304300	41700	41700	41750	41700	226
492	20231109	105400	3168879850	41750	41800	41800	41750	554
493	20231109	105300	3145748850	41800	41850	41850	41800	1076
494	20231109	105200	3100766100	41900	41850	41900	41850	14
495	20231109	105100	3100180000	41850	41850	41850	41850	82
496	20231109	105000	3096748300	41850	41900	41900	41850	1363
497	20231109	104900	3039697200	41900	41850	41900	41850	338
498	20231109	104800	3025549600	41850	41850	41850	41850	39
499	20231109	104700	3023917450	41800	41850	41850	41800	143
500	20231109	104600	3017933350	41900	41900	41900	41900	123
501	20231109	104500	3012779650	41900	41850	41900	41800	97
502	20231109	104400	3008719000	41850	41900	41900	41850	281
503	20231109	104300	2996955500	41900	41900	41900	41900	24
504	20231109	104200	2995949900	41900	41950	41950	41850	698
505	20231109	104100	2966734900	41900	42050	42050	41900	1216
506	20231109	104000	2915705300	42050	42000	42050	42000	451
507	20231109	103900	2896752700	41950	41900	41950	41900	433
508	20231109	103800	2878593300	41900	41850	41900	41850	239
509	20231109	103700	2868582150	41850	41850	41850	41850	307
510	20231109	103600	2855734200	41850	41900	41900	41850	573
511	20231109	103500	2831739250	41900	41950	41950	41900	308
512	20231109	103400	2818832000	41950	41800	41950	41800	450
513	20231109	103300	2799988150	41800	41800	41800	41750	231
514	20231109	103200	2790340400	41800	41750	41800	41750	113
515	20231109	103100	2785617900	41750	41750	41750	41750	204
516	20231109	103000	2777100900	41750	41750	41750	41750	1
517	20231109	102900	2777059150	41750	41750	41750	41750	17
518	20231109	102800	2776349400	41750	41700	41750	41700	16
519	20231109	102700	2775681450	41800	41700	41850	41700	673
520	20231109	102600	2747582450	41700	41650	41700	41650	111
521	20231109	102500	2742955950	41650	41650	41650	41600	99
522	20231109	102400	2738832900	41650	41800	41800	41650	540
523	20231109	102300	2716322800	41800	41750	41850	41750	751
524	20231109	102200	2684919250	41750	41700	41750	41700	2419
525	20231109	102100	2584021650	41700	41650	41700	41650	118
526	20231109	102000	2579106850	41600	41600	41650	41550	158
527	20231109	101900	2572532700	41600	41600	41600	41600	49
528	20231109	101800	2570494300	41600	41650	41700	41600	587
529	20231109	101700	2546048300	41700	41600	41700	41600	109
530	20231109	101600	2541503700	41600	41550	41600	41550	301
531	20231109	101500	2528992250	41500	41500	41500	41500	191
532	20231109	101400	2521065750	41400	41500	41550	41400	410
533	20231109	101300	2504043700	41500	41500	41500	41400	1182
534	20231109	101200	2454994300	41500	41550	41550	41500	63
535	20231109	101100	2452376700	41550	41350	41700	41350	192
536	20231109	101000	2444401400	41500	41450	41650	41350	1997
537	20231109	100900	2361593300	41400	41350	41400	41300	1024
538	20231109	100800	2319280350	41400	41450	41450	41400	502
539	20231109	100700	2298482450	41450	41450	41450	41400	362
540	20231109	100600	2283477650	41500	41550	41550	41500	352
541	20231109	100500	2268869600	41550	41600	41600	41550	814
542	20231109	100400	2235034850	41600	41700	41700	41600	280
543	20231109	100300	2223366850	41700	41750	41750	41600	496
544	20231109	100200	2202712750	41750	41550	41750	41550	1775
545	20231109	100100	2128822150	41600	41550	41600	41500	438
546	20231109	100000	2110639250	41550	41550	41550	41450	219
547	20231109	095900	2101546450	41500	41500	41500	41450	576
548	20231109	095800	2077644650	41500	41550	41550	41500	213
549	20231109	095700	2068805000	41550	41550	41550	41500	11
550	20231109	095600	2068348150	41550	41550	41550	41550	146
551	20231109	095500	2062281850	41500	41500	41600	41500	213
552	20231109	095400	2053437800	41500	41500	41550	41450	979
553	20231109	095300	2012777100	41450	41450	41450	41450	3
554	20231109	095200	2012652750	41500	41350	41500	41350	117
555	20231109	095100	2007809050	41350	41550	41550	41300	1846
556	20231109	095000	1931386600	41550	41450	41550	41350	1520
557	20231109	094900	1868353250	41400	41500	41500	41400	551
558	20231109	094800	1845506250	41500	41500	41550	41500	1753
559	20231109	094700	1772694100	41500	41500	41500	41400	1464
560	20231109	094600	1711991550	41550	41600	41600	41550	319
561	20231109	094500	1698730250	41600	41650	41650	41600	284
562	20231109	094400	1686914700	41650	41750	41750	41650	383
563	20231109	094300	1670945300	41750	41700	41800	41700	165
564	20231109	094200	1664060300	41700	41750	41750	41700	593
565	20231109	094100	1639317600	41700	41800	41800	41700	375
566	20231109	094000	1623660050	41800	41750	41800	41700	1210
567	20231109	093900	1573164950	41750	41800	41800	41750	413
568	20231109	093800	1555902900	41800	41900	41900	41800	299
569	20231109	093700	1543395900	41800	41850	41850	41800	144
570	20231109	093600	1537371700	41850	41750	41850	41750	499
571	20231109	093500	1516522650	41750	41800	41800	41750	1670
572	20231109	093400	1446781400	41800	41850	41850	41800	729
573	20231109	093300	1416278700	41850	42050	42050	41850	717
574	20231109	093200	1386195900	42050	42150	42250	42000	1175
575	20231109	093100	1336755450	42150	42100	42250	42100	139
576	20231109	093000	1330892900	42100	42100	42250	42100	215
577	20231109	092900	1321836600	42100	42100	42300	42100	898
578	20231109	092800	1283975750	42200	42150	42200	42100	205
579	20231109	092700	1275337400	42200	42300	42300	42200	1059
580	20231109	092600	1230591900	42300	42400	42400	42300	859
581	20231109	092500	1194222900	42400	42300	42400	42300	781
582	20231109	092400	1161171100	42300	42200	42300	42200	667
583	20231109	092300	1133006700	42150	42050	42150	42000	1152
584	20231109	092200	1084537800	42100	42100	42150	42100	248
585	20231109	092100	1074096750	42100	42100	42150	42100	227
586	20231109	092000	1064540000	42100	42100	42150	42100	503
587	20231109	091900	1043351050	42100	42150	42150	42050	206
588	20231109	091800	1034684100	42150	42150	42200	42100	648
589	20231109	091700	1007376200	42200	42200	42250	42150	484
590	20231109	091600	986955900	42200	42150	42250	42150	439
591	20231109	091500	968424700	42200	42250	42250	42050	143
592	20231109	091400	962386250	42150	42300	42300	42050	1765
593	20231109	091300	887884500	42300	42050	42300	42050	1618
594	20231109	091200	819652750	42100	41850	42100	41850	972
595	20231109	091100	778841400	41850	41650	42000	41600	1768
596	20231109	091000	704860300	41600	42000	42000	41350	3884
597	20231109	090900	542411950	40850	40850	40850	40850	0
598	20231109	090800	542411950	40850	40850	40850	40850	0
599	20231109	090700	542411950	40850	42300	42350	40850	3989
600	20231109	090600	376101750	42300	42300	42350	42300	539
601	20231109	090500	353300050	42300	42300	42550	42150	1645
602	20231109	090400	283760500	42300	42200	42400	42200	1208
603	20231109	090300	232636750	42200	42600	42650	42150	1398
604	20231109	090200	173498400	42650	42700	42700	42350	454
605	20231109	090100	154218350	42700	42400	42750	42400	1304
606	20231109	090000	98660900	42450	42050	42450	42050	2331