KissMeData/344820/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	211000	403422650	40500	40500	40500	40500	186
3	20231102	210900	403422650	40500	40500	40500	40500	0
4	20231102	210800	403422650	40500	40500	40500	40500	0
5	20231102	210700	403422650	40500	40500	40500	40500	0
6	20231102	210600	403422650	40500	40500	40500	40500	0
7	20231102	210500	403422650	40500	40500	40500	40500	0
8	20231102	210400	403422650	40500	40500	40500	40500	0
9	20231102	210300	403422650	40500	40500	40500	40500	0
10	20231102	210200	403422650	40500	40500	40500	40500	0
11	20231102	210100	403422650	40500	40500	40500	40500	0
12	20231102	210000	403422650	40500	40500	40500	40500	0
13	20231102	205900	403422650	40500	40500	40500	40500	0
14	20231102	205800	403422650	40500	40500	40500	40500	0
15	20231102	205700	403422650	40500	40500	40500	40500	0
16	20231102	205600	403422650	40500	40500	40500	40500	0
17	20231102	205500	403422650	40500	40500	40500	40500	0
18	20231102	205400	403422650	40500	40500	40500	40500	0
19	20231102	205300	403422650	40500	40500	40500	40500	0
20	20231102	205200	403422650	40500	40500	40500	40500	0
21	20231102	205100	403422650	40500	40500	40500	40500	0
22	20231102	205000	403422650	40500	40500	40500	40500	0
23	20231102	204900	403422650	40500	40500	40500	40500	0
24	20231102	204800	403422650	40500	40500	40500	40500	0
25	20231102	204700	403422650	40500	40500	40500	40500	0
26	20231102	204600	403422650	40500	40500	40500	40500	0
27	20231102	204500	403422650	40500	40500	40500	40500	0
28	20231102	204400	403422650	40500	40500	40500	40500	0
29	20231102	204300	403422650	40500	40500	40500	40500	0
30	20231102	204200	403422650	40500	40500	40500	40500	0
31	20231102	204100	403422650	40500	40500	40500	40500	0
32	20231102	204000	403422650	40500	40500	40500	40500	186
33	20231102	203900	403422650	40500	40500	40500	40500	0
34	20231102	203800	403422650	40500	40500	40500	40500	0
35	20231102	203700	403422650	40500	40500	40500	40500	0
36	20231102	203600	403422650	40500	40500	40500	40500	0
37	20231102	203500	403422650	40500	40500	40500	40500	0
38	20231102	203400	403422650	40500	40500	40500	40500	0
39	20231102	203300	403422650	40500	40500	40500	40500	0
40	20231102	203200	403422650	40500	40500	40500	40500	0
41	20231102	203100	403422650	40500	40500	40500	40500	0
42	20231102	203000	403422650	40500	40500	40500	40500	0
43	20231102	202900	403422650	40500	40500	40500	40500	0
44	20231102	202800	403422650	40500	40500	40500	40500	0
45	20231102	202700	403422650	40500	40500	40500	40500	0
46	20231102	202600	403422650	40500	40500	40500	40500	0
47	20231102	202500	403422650	40500	40500	40500	40500	0
48	20231102	202400	403422650	40500	40500	40500	40500	0
49	20231102	202300	403422650	40500	40500	40500	40500	0
50	20231102	202200	403422650	40500	40500	40500	40500	0
51	20231102	202100	403422650	40500	40500	40500	40500	0
52	20231102	202000	403422650	40500	40500	40500	40500	0
53	20231102	201900	403422650	40500	40500	40500	40500	0
54	20231102	201800	403422650	40500	40500	40500	40500	0
55	20231102	201700	403422650	40500	40500	40500	40500	0
56	20231102	201600	403422650	40500	40500	40500	40500	0
57	20231102	201500	403422650	40500	40500	40500	40500	0
58	20231102	201400	403422650	40500	40500	40500	40500	0
59	20231102	201300	403422650	40500	40500	40500	40500	0
60	20231102	201200	403422650	40500	40500	40500	40500	0
61	20231102	201100	403422650	40500	40500	40500	40500	0
62	20231102	201000	403422650	40500	40500	40500	40500	186
63	20231102	200900	403422650	40500	40500	40500	40500	0
64	20231102	200800	403422650	40500	40500	40500	40500	0
65	20231102	200700	403422650	40500	40500	40500	40500	0
66	20231102	200600	403422650	40500	40500	40500	40500	0
67	20231102	200500	403422650	40500	40500	40500	40500	0
68	20231102	200400	403422650	40500	40500	40500	40500	0
69	20231102	200300	403422650	40500	40500	40500	40500	0
70	20231102	200200	403422650	40500	40500	40500	40500	0
71	20231102	200100	403422650	40500	40500	40500	40500	0
72	20231102	200000	403422650	40500	40500	40500	40500	0
73	20231102	195900	403422650	40500	40500	40500	40500	0
74	20231102	195800	403422650	40500	40500	40500	40500	0
75	20231102	195700	403422650	40500	40500	40500	40500	0
76	20231102	195600	403422650	40500	40500	40500	40500	0
77	20231102	195500	403422650	40500	40500	40500	40500	0
78	20231102	195400	403422650	40500	40500	40500	40500	0
79	20231102	195300	403422650	40500	40500	40500	40500	0
80	20231102	195200	403422650	40500	40500	40500	40500	0
81	20231102	195100	403422650	40500	40500	40500	40500	0
82	20231102	195000	403422650	40500	40500	40500	40500	0
83	20231102	194900	403422650	40500	40500	40500	40500	0
84	20231102	194800	403422650	40500	40500	40500	40500	0
85	20231102	194700	403422650	40500	40500	40500	40500	0
86	20231102	194600	403422650	40500	40500	40500	40500	0
87	20231102	194500	403422650	40500	40500	40500	40500	0
88	20231102	194400	403422650	40500	40500	40500	40500	0
89	20231102	194300	403422650	40500	40500	40500	40500	0
90	20231102	194200	403422650	40500	40500	40500	40500	0
91	20231102	194100	403422650	40500	40500	40500	40500	0
92	20231102	194000	403422650	40500	40500	40500	40500	186
93	20231102	193900	403422650	40500	40500	40500	40500	0
94	20231102	193800	403422650	40500	40500	40500	40500	0
95	20231102	193700	403422650	40500	40500	40500	40500	0
96	20231102	193600	403422650	40500	40500	40500	40500	0
97	20231102	193500	403422650	40500	40500	40500	40500	0
98	20231102	193400	403422650	40500	40500	40500	40500	0
99	20231102	193300	403422650	40500	40500	40500	40500	0
100	20231102	193200	403422650	40500	40500	40500	40500	0
101	20231102	193100	403422650	40500	40500	40500	40500	0
102	20231102	193000	403422650	40500	40500	40500	40500	0
103	20231102	192900	403422650	40500	40500	40500	40500	0
104	20231102	192800	403422650	40500	40500	40500	40500	0
105	20231102	192700	403422650	40500	40500	40500	40500	0
106	20231102	192600	403422650	40500	40500	40500	40500	0
107	20231102	192500	403422650	40500	40500	40500	40500	0
108	20231102	192400	403422650	40500	40500	40500	40500	0
109	20231102	192300	403422650	40500	40500	40500	40500	0
110	20231102	192200	403422650	40500	40500	40500	40500	0
111	20231102	192100	403422650	40500	40500	40500	40500	0
112	20231102	192000	403422650	40500	40500	40500	40500	0
113	20231102	191900	403422650	40500	40500	40500	40500	0
114	20231102	191800	403422650	40500	40500	40500	40500	0
115	20231102	191700	403422650	40500	40500	40500	40500	0
116	20231102	191600	403422650	40500	40500	40500	40500	0
117	20231102	191500	403422650	40500	40500	40500	40500	0
118	20231102	191400	403422650	40500	40500	40500	40500	0
119	20231102	191300	403422650	40500	40500	40500	40500	0
120	20231102	191200	403422650	40500	40500	40500	40500	0
121	20231102	191100	403422650	40500	40500	40500	40500	0
122	20231102	191000	403422650	40500	40500	40500	40500	186
123	20231102	190900	403422650	40500	40500	40500	40500	0
124	20231102	190800	403422650	40500	40500	40500	40500	0
125	20231102	190700	403422650	40500	40500	40500	40500	0
126	20231102	190600	403422650	40500	40500	40500	40500	0
127	20231102	190500	403422650	40500	40500	40500	40500	0
128	20231102	190400	403422650	40500	40500	40500	40500	0
129	20231102	190300	403422650	40500	40500	40500	40500	0
130	20231102	190200	403422650	40500	40500	40500	40500	0
131	20231102	190100	403422650	40500	40500	40500	40500	0
132	20231102	190000	403422650	40500	40500	40500	40500	0
133	20231102	185900	403422650	40500	40500	40500	40500	0
134	20231102	185800	403422650	40500	40500	40500	40500	0
135	20231102	185700	403422650	40500	40500	40500	40500	0
136	20231102	185600	403422650	40500	40500	40500	40500	0
137	20231102	185500	403422650	40500	40500	40500	40500	0
138	20231102	185400	403422650	40500	40500	40500	40500	0
139	20231102	185300	403422650	40500	40500	40500	40500	0
140	20231102	185200	403422650	40500	40500	40500	40500	0
141	20231102	185100	403422650	40500	40500	40500	40500	0
142	20231102	185000	403422650	40500	40500	40500	40500	0
143	20231102	184900	403422650	40500	40500	40500	40500	0
144	20231102	184800	403422650	40500	40500	40500	40500	0
145	20231102	184700	403422650	40500	40500	40500	40500	0
146	20231102	184600	403422650	40500	40500	40500	40500	0
147	20231102	184500	403422650	40500	40500	40500	40500	0
148	20231102	184400	403422650	40500	40500	40500	40500	0
149	20231102	184300	403422650	40500	40500	40500	40500	0
150	20231102	184200	403422650	40500	40500	40500	40500	0
151	20231102	184100	403422650	40500	40500	40500	40500	0
152	20231102	184000	403422650	40500	40500	40500	40500	186
153	20231102	183900	403422650	40500	40500	40500	40500	0
154	20231102	183800	403422650	40500	40500	40500	40500	0
155	20231102	183700	403422650	40500	40500	40500	40500	0
156	20231102	183600	403422650	40500	40500	40500	40500	0
157	20231102	183500	403422650	40500	40500	40500	40500	0
158	20231102	183400	403422650	40500	40500	40500	40500	0
159	20231102	183300	403422650	40500	40500	40500	40500	0
160	20231102	183200	403422650	40500	40500	40500	40500	0
161	20231102	183100	403422650	40500	40500	40500	40500	0
162	20231102	183000	403422650	40500	40500	40500	40500	0
163	20231102	182900	403422650	40500	40500	40500	40500	0
164	20231102	182800	403422650	40500	40500	40500	40500	0
165	20231102	182700	403422650	40500	40500	40500	40500	0
166	20231102	182600	403422650	40500	40500	40500	40500	0
167	20231102	182500	403422650	40500	40500	40500	40500	0
168	20231102	182400	403422650	40500	40500	40500	40500	0
169	20231102	182300	403422650	40500	40500	40500	40500	0
170	20231102	182200	403422650	40500	40500	40500	40500	0
171	20231102	182100	403422650	40500	40500	40500	40500	0
172	20231102	182000	403422650	40500	40500	40500	40500	0
173	20231102	181900	403422650	40500	40500	40500	40500	0
174	20231102	181800	403422650	40500	40500	40500	40500	0
175	20231102	181700	403422650	40500	40500	40500	40500	0
176	20231102	181600	403422650	40500	40500	40500	40500	0
177	20231102	181500	403422650	40500	40500	40500	40500	0
178	20231102	181400	403422650	40500	40500	40500	40500	0
179	20231102	181300	403422650	40500	40500	40500	40500	0
180	20231102	181200	403422650	40500	40500	40500	40500	0
181	20231102	181100	403422650	40500	40500	40500	40500	0
182	20231102	181000	403422650	40500	40500	40500	40500	186
183	20231102	180900	403422650	40500	40500	40500	40500	0
184	20231102	180800	403422650	40500	40500	40500	40500	0
185	20231102	180700	403422650	40500	40500	40500	40500	0
186	20231102	180600	403422650	40500	40500	40500	40500	0
187	20231102	180500	403422650	40500	40500	40500	40500	0
188	20231102	180400	403422650	40500	40500	40500	40500	0
189	20231102	180300	403422650	40500	40500	40500	40500	0
190	20231102	180200	403422650	40500	40500	40500	40500	0
191	20231102	180100	403422650	40500	40500	40500	40500	0
192	20231102	180000	403422650	40500	40500	40500	40500	0
193	20231102	175900	403422650	40500	40500	40500	40500	0
194	20231102	175800	403422650	40500	40500	40500	40500	0
195	20231102	175700	403422650	40500	40500	40500	40500	0
196	20231102	175600	403422650	40500	40500	40500	40500	0
197	20231102	175500	403422650	40500	40500	40500	40500	0
198	20231102	175400	403422650	40500	40500	40500	40500	0
199	20231102	175300	403422650	40500	40500	40500	40500	0
200	20231102	175200	403422650	40500	40500	40500	40500	0
201	20231102	175100	403422650	40500	40500	40500	40500	0
202	20231102	175000	403422650	40500	40500	40500	40500	0
203	20231102	174900	403422650	40500	40500	40500	40500	0
204	20231102	174800	403422650	40500	40500	40500	40500	0
205	20231102	174700	403422650	40500	40500	40500	40500	0
206	20231102	174600	403422650	40500	40500	40500	40500	0
207	20231102	174500	403422650	40500	40500	40500	40500	0
208	20231102	174400	403422650	40500	40500	40500	40500	0
209	20231102	174300	403422650	40500	40500	40500	40500	0
210	20231102	174200	403422650	40500	40500	40500	40500	0
211	20231102	174100	403422650	40500	40500	40500	40500	0
212	20231102	174000	403422650	40500	40500	40500	40500	186
213	20231102	173900	403422650	40500	40500	40500	40500	0
214	20231102	173800	403422650	40500	40500	40500	40500	0
215	20231102	173700	403422650	40500	40500	40500	40500	0
216	20231102	173600	403422650	40500	40500	40500	40500	0
217	20231102	173500	403422650	40500	40500	40500	40500	0
218	20231102	173400	403422650	40500	40500	40500	40500	0
219	20231102	173300	403422650	40500	40500	40500	40500	0
220	20231102	173200	403422650	40500	40500	40500	40500	0
221	20231102	173100	403422650	40500	40500	40500	40500	0
222	20231102	173000	403422650	40500	40500	40500	40500	0
223	20231102	172900	403422650	40500	40500	40500	40500	0
224	20231102	172800	403422650	40500	40500	40500	40500	0
225	20231102	172700	403422650	40500	40500	40500	40500	0
226	20231102	172600	403422650	40500	40500	40500	40500	0
227	20231102	172500	403422650	40500	40500	40500	40500	0
228	20231102	172400	403422650	40500	40500	40500	40500	0
229	20231102	172300	403422650	40500	40500	40500	40500	0
230	20231102	172200	403422650	40500	40500	40500	40500	0
231	20231102	172100	403422650	40500	40500	40500	40500	0
232	20231102	172000	403422650	40500	40500	40500	40500	0
233	20231102	171900	403422650	40500	40500	40500	40500	0
234	20231102	171800	403422650	40500	40500	40500	40500	0
235	20231102	171700	403422650	40500	40500	40500	40500	0
236	20231102	171600	403422650	40500	40500	40500	40500	0
237	20231102	171500	403422650	40500	40500	40500	40500	0
238	20231102	171400	403422650	40500	40500	40500	40500	0
239	20231102	171300	403422650	40500	40500	40500	40500	0
240	20231102	171200	403422650	40500	40500	40500	40500	0
241	20231102	171100	403422650	40500	40500	40500	40500	0
242	20231102	171000	403422650	40500	40500	40500	40500	186
243	20231102	170900	403422650	40500	40500	40500	40500	0
244	20231102	170800	403422650	40500	40500	40500	40500	0
245	20231102	170700	403422650	40500	40500	40500	40500	0
246	20231102	170600	403422650	40500	40500	40500	40500	0
247	20231102	170500	403422650	40500	40500	40500	40500	0
248	20231102	170400	403422650	40500	40500	40500	40500	0
249	20231102	170300	403422650	40500	40500	40500	40500	0
250	20231102	170200	403422650	40500	40500	40500	40500	0
251	20231102	170100	403422650	40500	40500	40500	40500	0
252	20231102	170000	403422650	40500	40500	40500	40500	0
253	20231102	165900	403422650	40500	40500	40500	40500	0
254	20231102	165800	403422650	40500	40500	40500	40500	0
255	20231102	165700	403422650	40500	40500	40500	40500	0
256	20231102	165600	403422650	40500	40500	40500	40500	0
257	20231102	165500	403422650	40500	40500	40500	40500	0
258	20231102	165400	403422650	40500	40500	40500	40500	0
259	20231102	165300	403422650	40500	40500	40500	40500	0
260	20231102	165200	403422650	40500	40500	40500	40500	0
261	20231102	165100	403422650	40500	40500	40500	40500	0
262	20231102	165000	403422650	40500	40500	40500	40500	0
263	20231102	164900	403422650	40500	40500	40500	40500	0
264	20231102	164800	403422650	40500	40500	40500	40500	0
265	20231102	164700	403422650	40500	40500	40500	40500	0
266	20231102	164600	403422650	40500	40500	40500	40500	0
267	20231102	164500	403422650	40500	40500	40500	40500	0
268	20231102	164400	403422650	40500	40500	40500	40500	0
269	20231102	164300	403422650	40500	40500	40500	40500	0
270	20231102	164200	403422650	40500	40500	40500	40500	0
271	20231102	164100	403422650	40500	40500	40500	40500	0
272	20231102	164000	403422650	40500	40500	40500	40500	186
273	20231102	163900	403422650	40500	40500	40500	40500	0
274	20231102	163800	403422650	40500	40500	40500	40500	0
275	20231102	163700	403422650	40500	40500	40500	40500	0
276	20231102	163600	403422650	40500	40500	40500	40500	0
277	20231102	163500	403422650	40500	40500	40500	40500	0
278	20231102	163400	403422650	40500	40500	40500	40500	0
279	20231102	163300	403422650	40500	40500	40500	40500	0
280	20231102	163200	403422650	40500	40500	40500	40500	0
281	20231102	163100	403422650	40500	40500	40500	40500	0
282	20231102	163000	403422650	40500	40500	40500	40500	0
283	20231102	162900	403422650	40500	40500	40500	40500	0
284	20231102	162800	403422650	40500	40500	40500	40500	0
285	20231102	162700	403422650	40500	40500	40500	40500	0
286	20231102	162600	403422650	40500	40500	40500	40500	0
287	20231102	162500	403422650	40500	40500	40500	40500	0
288	20231102	162400	403422650	40500	40500	40500	40500	0
289	20231102	162300	403422650	40500	40500	40500	40500	0
290	20231102	162200	403422650	40500	40500	40500	40500	0
291	20231102	162100	403422650	40500	40500	40500	40500	0
292	20231102	162000	403422650	40500	40500	40500	40500	0
293	20231102	161900	403422650	40500	40500	40500	40500	0
294	20231102	161800	403422650	40500	40500	40500	40500	0
295	20231102	161700	403422650	40500	40500	40500	40500	0
296	20231102	161600	403422650	40500	40500	40500	40500	0
297	20231102	161500	403422650	40500	40500	40500	40500	0
298	20231102	161400	403422650	40500	40500	40500	40500	0
299	20231102	161300	403422650	40500	40500	40500	40500	0
300	20231102	161200	403422650	40500	40500	40500	40500	0
301	20231102	161100	403422650	40500	40500	40500	40500	0
302	20231102	161000	403422650	40500	40500	40500	40500	186
303	20231102	160900	403422650	40500	40500	40500	40500	0
304	20231102	160800	403422650	40500	40500	40500	40500	0
305	20231102	160700	403422650	40500	40500	40500	40500	0
306	20231102	160600	403422650	40500	40500	40500	40500	0
307	20231102	160500	403422650	40500	40500	40500	40500	0
308	20231102	160400	403422650	40500	40500	40500	40500	0
309	20231102	160300	403422650	40500	40500	40500	40500	0
310	20231102	160200	403422650	40500	40500	40500	40500	0
311	20231102	160100	403422650	40500	40500	40500	40500	0
312	20231102	160000	403422650	40500	40500	40500	40500	0
313	20231102	155900	403422650	40500	40500	40500	40500	0
314	20231102	155800	403422650	40500	40500	40500	40500	0
315	20231102	155700	403422650	40500	40500	40500	40500	0
316	20231102	155600	403422650	40500	40500	40500	40500	0
317	20231102	155500	403422650	40500	40500	40500	40500	0
318	20231102	155400	403422650	40500	40500	40500	40500	0
319	20231102	155300	403422650	40500	40500	40500	40500	0
320	20231102	155200	403422650	40500	40500	40500	40500	0
321	20231102	155100	403422650	40500	40500	40500	40500	0
322	20231102	155000	403422650	40500	40500	40500	40500	0
323	20231102	154900	403422650	40500	40500	40500	40500	0
324	20231102	154800	403422650	40500	40500	40500	40500	0
325	20231102	154700	403422650	40500	40500	40500	40500	0
326	20231102	154600	403422650	40500	40500	40500	40500	0
327	20231102	154500	403422650	40500	40500	40500	40500	0
328	20231102	154400	403422650	40500	40500	40500	40500	0
329	20231102	154300	403422650	40500	40500	40500	40500	0
330	20231102	154200	403422650	40500	40500	40500	40500	0
331	20231102	154100	403422650	40500	40500	40500	40500	0
332	20231102	154000	403422650	40500	40500	40500	40500	186
333	20231102	153900	403422650	40500	40500	40500	40500	0
334	20231102	153800	403422650	40500	40500	40500	40500	0
335	20231102	153700	403422650	40500	40500	40500	40500	0
336	20231102	153600	403422650	40500	40500	40500	40500	0
337	20231102	153500	403422650	40500	40500	40500	40500	0
338	20231102	153400	403422650	40500	40500	40500	40500	0
339	20231102	153300	403422650	40500	40500	40500	40500	0
340	20231102	153200	403422650	40500	40500	40500	40500	0
341	20231102	153100	403422650	40500	40500	40500	40500	0
342	20231102	153000	403422650	40500	40500	40500	40500	186
343	20231102	152900	395889650	40500	40500	40500	40500	0
344	20231102	152800	395889650	40500	40500	40500	40500	0
345	20231102	152700	395889650	40500	40500	40500	40500	0
346	20231102	152600	395889650	40500	40500	40500	40500	0
347	20231102	152500	395889650	40500	40500	40500	40500	0
348	20231102	152400	395889650	40500	40500	40500	40500	0
349	20231102	152300	395889650	40500	40500	40500	40500	0
350	20231102	152200	395889650	40500	40500	40500	40500	0
351	20231102	152100	395889650	40500	40500	40500	40500	0
352	20231102	152000	395889650	40500	40500	40500	40500	0
353	20231102	151900	395889650	40500	40450	40500	40450	16
354	20231102	151800	395242300	40450	40450	40450	40450	4
355	20231102	151700	395080500	40450	40450	40450	40450	13
356	20231102	151600	394554650	40450	40500	40500	40450	19
357	20231102	151500	393786050	40500	40450	40500	40450	29
358	20231102	151400	392612800	40450	40450	40500	40450	16
359	20231102	151300	391965400	40450	40450	40450	40450	11
360	20231102	151200	391520450	40500	40450	40500	40450	10
361	20231102	151100	391115700	40450	40500	40500	40450	30
362	20231102	151000	389902000	40450	40450	40450	40450	3
363	20231102	150900	389780650	40500	40450	40500	40450	11
364	20231102	150800	389335400	40450	40500	40500	40450	7
365	20231102	150700	389052050	40450	40450	40450	40450	1
366	20231102	150600	389011600	40500	40500	40500	40500	4
367	20231102	150500	388849600	40500	40500	40500	40450	9
368	20231102	150400	388485250	40450	40450	40450	40450	63
369	20231102	150300	385936900	40500	40500	40500	40500	4
370	20231102	150200	385774900	40500	40500	40500	40500	1
371	20231102	150100	385734400	40500	40500	40500	40500	4
372	20231102	150000	385572400	40450	40450	40500	40450	351
373	20231102	145900	371357750	40450	40450	40450	40450	0
374	20231102	145800	371357750	40450	40500	40500	40450	6
375	20231102	145700	371114800	40500	40450	40500	40450	7
376	20231102	145600	370831450	40500	40500	40500	40500	0
377	20231102	145500	370831450	40500	40450	40500	40450	6
378	20231102	145400	370588550	40500	40500	40500	40450	7
379	20231102	145300	370305150	40450	40450	40450	40450	3
380	20231102	145200	370183800	40450	40450	40500	40450	18
381	20231102	145100	369455500	40450	40450	40450	40450	0
382	20231102	145000	369455500	40450	40450	40500	40450	7
383	20231102	144900	369172150	40450	40450	40500	40450	12
384	20231102	144800	368686550	40400	40400	40400	40400	0
385	20231102	144700	368686550	40400	40450	40450	40400	7
386	20231102	144600	368403500	40400	40450	40450	40400	56
387	20231102	144500	366138500	40400	40400	40400	40400	0
388	20231102	144400	366138500	40400	40450	40450	40400	8
389	20231102	144300	365815050	40450	40450	40450	40400	8
390	20231102	144200	365491550	40400	40400	40400	40400	2
391	20231102	144100	365410750	40450	40500	40500	40450	6
392	20231102	144000	365167850	40500	40400	40500	40400	3
393	20231102	143900	365046550	40450	40400	40450	40400	23
394	20231102	143800	364117150	40400	40450	40450	40400	20
395	20231102	143700	363308950	40400	40400	40400	40400	3
396	20231102	143600	363187750	40450	40450	40450	40450	5
397	20231102	143500	362985500	40400	40400	40450	40400	257
398	20231102	143400	352590600	40400	40450	40450	40400	10
399	20231102	143300	352186550	40400	40400	40450	40400	22
400	20231102	143200	351297500	40400	40400	40450	40400	20
401	20231102	143100	350489200	40400	40400	40450	40400	19
402	20231102	143000	349721550	40400	40400	40450	40400	30
403	20231102	142900	348509350	40400	40400	40450	40400	12
404	20231102	142800	348024500	40450	40400	40450	40400	16
405	20231102	142700	347377800	40450	40400	40450	40400	6
406	20231102	142600	347135200	40400	40400	40450	40400	18
407	20231102	142500	346407950	40450	40400	40450	40400	153
408	20231102	142400	340226550	40400	40450	40450	40400	12
409	20231102	142300	339741550	40400	40400	40400	40400	3
410	20231102	142200	339620350	40450	40400	40450	40400	6
411	20231102	142100	339377750	40400	40450	40450	40400	18
412	20231102	142000	338650350	40400	40450	40450	40400	3
413	20231102	141900	338529100	40400	40450	40450	40400	8
414	20231102	141800	338205700	40450	40450	40450	40400	8
415	20231102	141700	337882250	40400	40400	40400	40400	2
416	20231102	141600	337801450	40400	40450	40450	40400	7
417	20231102	141500	337518450	40450	40450	40450	40450	1
418	20231102	141400	337478000	40450	40400	40450	40400	7
419	20231102	141300	337195000	40400	40450	40450	40400	20
420	20231102	141200	336386800	40400	40400	40400	40400	3
421	20231102	141100	336265600	40450	40450	40450	40450	5
422	20231102	141000	336063350	40400	40450	40450	40400	7
423	20231102	140900	335780350	40400	40400	40400	40400	1
424	20231102	140800	335739950	40400	40450	40450	40400	11
425	20231102	140700	335295300	40400	40450	40450	40400	34
426	20231102	140600	333921500	40400	40400	40400	40400	5
427	20231102	140500	333719500	40400	40450	40450	40400	7
428	20231102	140400	333436500	40400	40400	40450	40400	8
429	20231102	140300	333113250	40400	40450	40450	40400	12
430	20231102	140200	332628250	40400	40450	40450	40400	7
431	20231102	140100	332345250	40400	40450	40450	40400	5
432	20231102	140000	332143200	40450	40400	40450	40400	13
433	20231102	135900	331617750	40400	40450	40450	40400	5
434	20231102	135800	331415550	40400	40400	40400	40400	3
435	20231102	135700	331294350	40450	40450	40450	40450	5
436	20231102	135600	331092100	40400	40450	40450	40400	51
437	20231102	135500	329031500	40400	40400	40450	40400	3
438	20231102	135400	328910250	40400	40450	40450	40400	9
439	20231102	135300	328546400	40450	40400	40450	40400	13
440	20231102	135200	328020950	40450	40400	40450	40400	125
441	20231102	135100	322970750	40400	40450	40450	40400	7
442	20231102	135000	322687750	40400	40450	40450	40400	50
443	20231102	134900	320667050	40450	40400	40450	40400	21
444	20231102	134800	319818450	40400	40450	40450	40400	89
445	20231102	134700	316222650	40400	40400	40400	40400	8
446	20231102	134600	315899450	40450	40450	40450	40450	5
447	20231102	134500	315697200	40400	40450	40450	40400	6
448	20231102	134400	315454600	40450	40450	40450	40450	0
449	20231102	134300	315454600	40450	40450	40450	40450	4
450	20231102	134200	315292800	40450	40450	40450	40450	0
451	20231102	134100	315292800	40450	40400	40450	40400	5
452	20231102	134000	315090600	40450	40450	40450	40450	4
453	20231102	133900	314928800	40450	40450	40450	40450	1
454	20231102	133800	314888350	40450	40450	40450	40450	4
455	20231102	133700	314726550	40450	40450	40450	40450	5
456	20231102	133600	314524300	40450	40450	40450	40450	0
457	20231102	133500	314524300	40450	40450	40450	40450	5
458	20231102	133400	314322050	40450	40400	40450	40400	6
459	20231102	133300	314079450	40400	40450	40450	40400	6
460	20231102	133200	313836900	40450	40450	40450	40450	5
461	20231102	133100	313634650	40450	40450	40450	40450	14
462	20231102	133000	313068350	40450	40450	40450	40450	0
463	20231102	132900	313068350	40450	40450	40450	40450	4
464	20231102	132800	312906550	40450	40450	40450	40450	0
465	20231102	132700	312906550	40450	40400	40450	40400	5
466	20231102	132600	312704350	40450	40400	40450	40400	8
467	20231102	132500	312380950	40450	40450	40450	40450	5
468	20231102	132400	312178700	40450	40450	40450	40450	4
469	20231102	132300	312016900	40450	40450	40450	40450	14
470	20231102	132200	311450600	40400	40400	40400	40400	2
471	20231102	132100	311369800	40450	40450	40450	40450	5
472	20231102	132000	311167550	40450	40450	40450	40450	4
473	20231102	131900	311005750	40450	40450	40450	40450	0
474	20231102	131800	311005750	40450	40450	40450	40450	4
475	20231102	131700	310843950	40450	40450	40450	40450	1
476	20231102	131600	310803500	40450	40450	40450	40450	4
477	20231102	131500	310641700	40450	40450	40450	40450	4
478	20231102	131400	310479900	40400	40400	40400	40350	2830
479	20231102	131300	196169450	40450	40450	40450	40450	5
480	20231102	131200	195967200	40400	40450	40450	40400	4
481	20231102	131100	195805450	40400	40400	40400	40400	2
482	20231102	131000	195724650	40450	40450	40450	40450	1
483	20231102	130900	195684200	40450	40450	40450	40450	0
484	20231102	130800	195684200	40450	40450	40450	40450	0
485	20231102	130700	195684200	40450	40450	40450	40450	1
486	20231102	130600	195643750	40450	40450	40450	40450	0
487	20231102	130500	195643750	40450	40450	40450	40450	0
488	20231102	130400	195643750	40450	40450	40450	40450	13
489	20231102	130300	195117900	40450	40450	40450	40450	42
490	20231102	130200	193419000	40400	40400	40400	40400	0
491	20231102	130100	193419000	40400	40400	40400	40400	0
492	20231102	130000	193419000	40400	40400	40400	40400	0
493	20231102	125900	193419000	40400	40400	40400	40400	3
494	20231102	125800	193297800	40500	40500	40500	40500	0
495	20231102	125700	193297800	40500	40500	40500	40500	0
496	20231102	125600	193297800	40500	40500	40500	40500	1
497	20231102	125500	193257300	40500	40500	40500	40500	54
498	20231102	125400	191070300	40500	40500	40500	40500	0
499	20231102	125300	191070300	40500	40500	40500	40500	0
500	20231102	125200	191070300	40500	40500	40500	40500	1
501	20231102	125100	191029800	40450	40450	40450	40450	0
502	20231102	125000	191029800	40450	40450	40450	40450	23
503	20231102	124900	190099450	40500	40500	40500	40500	1
504	20231102	124800	190058950	40450	40450	40450	40450	2
505	20231102	124700	189978050	40500	40500	40500	40500	7
506	20231102	124600	189694550	40500	40500	40500	40500	2
507	20231102	124500	189613550	40500	40450	40500	40450	2
508	20231102	124400	189532600	40500	40500	40500	40500	0
509	20231102	124300	189532600	40500	40500	40500	40500	0
510	20231102	124200	189532600	40500	40500	40500	40500	1
511	20231102	124100	189492100	40500	40500	40500	40500	1
512	20231102	124000	189451600	40450	40450	40450	40450	106
513	20231102	123900	185163900	40450	40450	40450	40450	150
514	20231102	123800	179096400	40450	40450	40450	40450	1
515	20231102	123700	179055950	40400	40400	40400	40400	8
516	20231102	123600	178732750	40400	40450	40450	40400	71
517	20231102	123500	175863750	40400	40400	40400	40400	0
518	20231102	123400	175863750	40400	40400	40400	40400	42
519	20231102	123300	174166950	40450	40450	40450	40450	0
520	20231102	123200	174166950	40450	40450	40450	40450	0
521	20231102	123100	174166950	40450	40450	40450	40450	1
522	20231102	123000	174126500	40400	40400	40400	40400	4
523	20231102	122900	173964900	40450	40450	40450	40450	3
524	20231102	122800	173843550	40450	40450	40450	40450	0
525	20231102	122700	173843550	40450	40450	40450	40450	1
526	20231102	122600	173803100	40400	40400	40400	40400	0
527	20231102	122500	173803100	40400	40400	40400	40400	2
528	20231102	122400	173722300	40450	40450	40450	40450	0
529	20231102	122300	173722300	40450	40450	40450	40450	16
530	20231102	122200	173075100	40400	40400	40400	40400	6
531	20231102	122100	172832700	40450	40450	40450	40450	0
532	20231102	122000	172832700	40450	40450	40450	40450	1
533	20231102	121900	172792250	40450	40450	40450	40450	1
534	20231102	121800	172751800	40450	40450	40450	40450	48
535	20231102	121700	170810200	40500	40500	40500	40500	1
536	20231102	121600	170769700	40500	40450	40500	40450	2
537	20231102	121500	170688750	40450	40450	40450	40450	10
538	20231102	121400	170284250	40450	40450	40450	40450	2
539	20231102	121300	170203350	40450	40450	40500	40450	21
540	20231102	121200	169353850	40450	40450	40450	40450	54
541	20231102	121100	167169550	40500	40500	40500	40500	0
542	20231102	121000	167169550	40500	40500	40500	40500	1
543	20231102	120900	167129050	40500	40500	40500	40500	1
544	20231102	120800	167088550	40450	40450	40450	40450	0
545	20231102	120700	167088550	40450	40450	40450	40450	0
546	20231102	120600	167088550	40450	40450	40450	40450	10
547	20231102	120500	166684050	40400	40400	40400	40400	0
548	20231102	120400	166684050	40400	40400	40400	40400	0
549	20231102	120300	166684050	40400	40400	40400	40400	1
550	20231102	120200	166643650	40400	40500	40500	40400	3
551	20231102	120100	166522350	40400	40400	40400	40400	0
552	20231102	120000	166522350	40400	40400	40400	40400	0
553	20231102	115900	166522350	40400	40450	40450	40400	267
554	20231102	115800	155722250	40400	40450	40450	40400	2
555	20231102	115700	155641400	40450	40450	40450	40450	0
556	20231102	115600	155641400	40450	40450	40450	40450	0
557	20231102	115500	155641400	40450	40400	40450	40400	2
558	20231102	115400	155560550	40450	40400	40450	40400	12
559	20231102	115300	155075250	40400	40400	40400	40400	0
560	20231102	115200	155075250	40400	40400	40400	40400	2
561	20231102	115100	154994450	40450	40400	40450	40400	2
562	20231102	115000	154913600	40400	40400	40450	40400	4
563	20231102	114900	154751950	40400	40400	40400	40400	0
564	20231102	114800	154751950	40400	40450	40450	40400	124
565	20231102	114700	149742300	40400	40400	40400	40400	2
566	20231102	114600	149661500	40400	40400	40400	40400	5
567	20231102	114500	149459500	40400	40400	40400	40400	2
568	20231102	114400	149378700	40450	40450	40450	40450	1
569	20231102	114300	149338250	40400	40400	40400	40400	1
570	20231102	114200	149297850	40400	40400	40400	40400	2
571	20231102	114100	149217050	40400	40400	40400	40400	8
572	20231102	114000	148893850	40400	40400	40400	40400	1
573	20231102	113900	148853450	40400	40450	40450	40400	146
574	20231102	113800	142949050	40450	40450	40450	40450	0
575	20231102	113700	142949050	40450	40450	40500	40450	7
576	20231102	113600	142665850	40450	40450	40450	40450	1
577	20231102	113500	142625400	40500	40500	40500	40500	0
578	20231102	113400	142625400	40500	40500	40500	40500	0
579	20231102	113300	142625400	40500	40500	40500	40500	1
580	20231102	113200	142584900	40450	40450	40450	40450	2
581	20231102	113100	142504000	40450	40450	40450	40450	5
582	20231102	113000	142301750	40500	40500	40500	40500	1
583	20231102	112900	142261250	40450	40450	40450	40450	2
584	20231102	112800	142180350	40450	40450	40450	40450	9
585	20231102	112700	141816300	40450	40450	40450	40450	0
586	20231102	112600	141816300	40450	40500	40500	40450	4
587	20231102	112500	141654450	40450	40450	40450	40450	2
588	20231102	112400	141573550	40450	40450	40450	40450	2
589	20231102	112300	141492650	40500	40500	40500	40500	1
590	20231102	112200	141452150	40450	40450	40500	40450	4
591	20231102	112100	141290300	40450	40450	40450	40450	68
592	20231102	112000	138539700	40450	40450	40450	40450	2
593	20231102	111900	138458800	40450	40500	40500	40450	3
594	20231102	111800	138337400	40450	40450	40450	40450	7
595	20231102	111700	138054250	40450	40450	40450	40450	2
596	20231102	111600	137973350	40450	40450	40500	40450	130
597	20231102	111500	132709850	40500	40500	40500	40500	1
598	20231102	111400	132669350	40450	40450	40450	40450	4
599	20231102	111300	132507550	40450	40500	40500	40450	43
600	20231102	111200	130766550	40500	40500	40500	40500	0
601	20231102	111100	130766550	40500	40500	40500	40500	1
602	20231102	111000	130726050	40500	40500	40500	40500	0
603	20231102	110900	130726050	40500	40550	40550	40500	4
604	20231102	110800	130564000	40550	40550	40550	40550	1
605	20231102	110700	130523450	40500	40500	40500	40500	12
606	20231102	110600	130037450	40500	40500	40500	40500	4
607	20231102	110500	129875450	40550	40550	40550	40550	0
608	20231102	110400	129875450	40550	40550	40550	40500	11
609	20231102	110300	129429800	40500	40500	40500	40500	4
610	20231102	110200	129267800	40550	40550	40550	40550	0
611	20231102	110100	129267800	40550	40550	40550	40550	1
612	20231102	110000	129227250	40500	40550	40550	40500	35
613	20231102	105900	127808550	40500	40500	40500	40500	47
614	20231102	105800	125905050	40550	40550	40550	40550	0
615	20231102	105700	125905050	40550	40550	40550	40550	3
616	20231102	105600	125783400	40500	40550	40550	40500	25
617	20231102	105500	124770700	40500	40500	40500	40500	0
618	20231102	105400	124770700	40500	40550	40550	40500	5
619	20231102	105300	124568150	40500	40500	40500	40500	0
620	20231102	105200	124568150	40500	40500	40500	40500	74
621	20231102	105100	121571150	40500	40500	40500	40500	10
622	20231102	105000	121166150	40500	40450	40500	40450	6
623	20231102	104900	120923400	40450	40450	40450	40450	0
624	20231102	104800	120923400	40450	40450	40450	40450	4
625	20231102	104700	120761600	40450	40450	40450	40450	0
626	20231102	104600	120761600	40450	40450	40500	40450	6
627	20231102	104500	120518850	40500	40500	40500	40500	1
628	20231102	104400	120478350	40500	40500	40500	40500	3
629	20231102	104300	120356850	40450	40450	40450	40450	14
630	20231102	104200	119790550	40500	40500	40500	40450	137
631	20231102	104100	114242400	40450	40450	40450	40450	1
632	20231102	104000	114201950	40500	40500	40500	40500	1
633	20231102	103900	114161450	40500	40450	40500	40450	2
634	20231102	103800	114080500	40500	40500	40500	40500	0
635	20231102	103700	114080500	40500	40500	40500	40500	0
636	20231102	103600	114080500	40500	40500	40500	40500	1
637	20231102	103500	114040000	40450	40450	40450	40450	0
638	20231102	103400	114040000	40450	40450	40450	40450	0
639	20231102	103300	114040000	40450	40450	40450	40450	1
640	20231102	103200	113999550	40450	40450	40450	40450	1
641	20231102	103100	113959100	40450	40450	40450	40450	0
642	20231102	103000	113959100	40450	40450	40450	40450	0
643	20231102	102900	113959100	40450	40450	40450	40450	0
644	20231102	102800	113959100	40450	40450	40450	40450	6
645	20231102	102700	113716400	40350	40350	40350	40350	0
646	20231102	102600	113716400	40350	40350	40350	40350	0
647	20231102	102500	113716400	40350	40450	40450	40350	2
648	20231102	102400	113635600	40350	40450	40450	40350	7
649	20231102	102300	113352550	40400	40400	40400	40400	2
650	20231102	102200	113271750	40400	40400	40400	40400	0
651	20231102	102100	113271750	40400	40350	40400	40300	39
652	20231102	102000	111699050	40350	40400	40400	40350	14
653	20231102	101900	111133550	40350	40400	40400	40350	296
654	20231102	101800	99176450	40400	40450	40450	40400	16
655	20231102	101700	98529550	40450	40450	40450	40450	107
656	20231102	101600	94201400	40450	40450	40450	40450	0
657	20231102	101500	94201400	40450	40500	40500	40450	549
658	20231102	101400	71971200	40550	40550	40550	40550	1
659	20231102	101300	71930650	40550	40550	40550	40550	20
660	20231102	101200	71119650	40550	40550	40550	40550	0
661	20231102	101100	71119650	40550	40550	40550	40550	0
662	20231102	101000	71119650	40550	40500	40550	40500	3
663	20231102	100900	70998100	40500	40500	40500	40500	2
664	20231102	100800	70917100	40500	40550	40550	40500	6
665	20231102	100700	70674050	40550	40550	40550	40550	1
666	20231102	100600	70633500	40550	40550	40550	40550	0
667	20231102	100500	70633500	40550	40550	40550	40550	0
668	20231102	100400	70633500	40550	40550	40550	40550	0
669	20231102	100300	70633500	40550	40550	40550	40550	1
670	20231102	100200	70592950	40550	40550	40550	40550	0
671	20231102	100100	70592950	40550	40550	40550	40550	0
672	20231102	100000	70592950	40550	40600	40600	40550	5
673	20231102	095900	70390100	40500	40500	40500	40500	0
674	20231102	095800	70390100	40500	40550	40550	40500	46
675	20231102	095700	68525650	40600	40600	40600	40600	0
676	20231102	095600	68525650	40600	40600	40600	40600	1
677	20231102	095500	68485050	40600	40600	40600	40600	0
678	20231102	095400	68485050	40600	40600	40600	40600	0
679	20231102	095300	68485050	40600	40600	40600	40600	1
680	20231102	095200	68444450	40550	40550	40550	40550	0
681	20231102	095100	68444450	40550	40600	40600	40550	14
682	20231102	095000	67876400	40550	40550	40550	40550	0
683	20231102	094900	67876400	40550	40550	40550	40550	0
684	20231102	094800	67876400	40550	40550	40550	40550	0
685	20231102	094700	67876400	40550	40600	40600	40550	164
686	20231102	094600	61218700	40550	40550	40600	40550	389
687	20231102	094500	45434750	40550	40550	40550	40550	2
688	20231102	094400	45353650	40550	40550	40550	40550	0
689	20231102	094300	45353650	40550	40550	40550	40550	16
690	20231102	094200	44704850	40550	40550	40550	40500	32
691	20231102	094100	43407750	40550	40550	40550	40550	0
692	20231102	094000	43407750	40550	40550	40550	40550	10
693	20231102	093900	43002250	40600	40600	40600	40600	0
694	20231102	093800	43002250	40600	40600	40600	40600	1
695	20231102	093700	42961650	40600	40600	40600	40600	0
696	20231102	093600	42961650	40600	40600	40600	40600	0
697	20231102	093500	42961650	40600	40600	40600	40600	1
698	20231102	093400	42921050	40500	40500	40500	40500	0
699	20231102	093300	42921050	40500	40550	40550	40500	51
700	20231102	093200	40855000	40550	40550	40550	40550	0
701	20231102	093100	40855000	40550	40600	40600	40550	8
702	20231102	093000	40530450	40600	40600	40600	40600	6
703	20231102	092900	40286850	40600	40600	40600	40600	8
704	20231102	092800	39962050	40600	40600	40600	40600	7
705	20231102	092700	39677850	40600	40550	40600	40550	13
706	20231102	092600	39150350	40600	40600	40600	40600	0
707	20231102	092500	39150350	40600	40600	40600	40600	0
708	20231102	092400	39150350	40600	40600	40600	40600	0
709	20231102	092300	39150350	40600	40600	40600	40600	0
710	20231102	092200	39150350	40600	40600	40600	40550	80
711	20231102	092100	35904150	40600	40600	40600	40600	13
712	20231102	092000	35376350	40600	40600	40600	40500	67
713	20231102	091900	32656250	40600	40600	40600	40600	10
714	20231102	091800	32250250	40550	40500	40550	40500	574
715	20231102	091700	8974650	40550	40550	40550	40550	4
716	20231102	091600	8812450	40550	40550	40550	40550	0
717	20231102	091500	8812450	40550	40550	40550	40550	2
718	20231102	091400	8731350	40550	40550	40550	40550	2
719	20231102	091300	8650250	40550	40550	40550	40550	0
720	20231102	091200	8650250	40550	40550	40550	40550	0
721	20231102	091100	8650250	40550	40550	40550	40550	0
722	20231102	091000	8650250	40550	40550	40550	40550	0
723	20231102	090900	8650250	40550	40550	40550	40550	2
724	20231102	090800	8569150	40550	40550	40550	40550	7
725	20231102	090700	8285300	40550	40550	40550	40550	13
726	20231102	090600	7758150	40600	40600	40600	40600	0
727	20231102	090500	7758150	40600	40600	40600	40600	0
728	20231102	090400	7758150	40600	40600	40600	40600	1
729	20231102	090300	7717550	40450	40500	40500	40450	10
730	20231102	090200	7312900	40650	40650	40650	40650	0
731	20231102	090100	7312900	40650	40650	40650	40650	0
732	20231102	090000	7312900	40650	40400	40650	40400	181