KissMeData/344820/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	204900	676984900	41650	41650	41650	41650	360
3	20231122	204800	676984900	41650	41650	41650	41650	0
4	20231122	204700	676984900	41650	41650	41650	41650	0
5	20231122	204600	676984900	41650	41650	41650	41650	0
6	20231122	204500	676984900	41650	41650	41650	41650	0
7	20231122	204400	676984900	41650	41650	41650	41650	0
8	20231122	204300	676984900	41650	41650	41650	41650	0
9	20231122	204200	676984900	41650	41650	41650	41650	0
10	20231122	204100	676984900	41650	41650	41650	41650	0
11	20231122	204000	676984900	41650	41650	41650	41650	0
12	20231122	203900	676984900	41650	41650	41650	41650	0
13	20231122	203800	676984900	41650	41650	41650	41650	0
14	20231122	203700	676984900	41650	41650	41650	41650	0
15	20231122	203600	676984900	41650	41650	41650	41650	0
16	20231122	203500	676984900	41650	41650	41650	41650	0
17	20231122	203400	676984900	41650	41650	41650	41650	0
18	20231122	203300	676984900	41650	41650	41650	41650	0
19	20231122	203200	676984900	41650	41650	41650	41650	0
20	20231122	203100	676984900	41650	41650	41650	41650	0
21	20231122	203000	676984900	41650	41650	41650	41650	0
22	20231122	202900	676984900	41650	41650	41650	41650	0
23	20231122	202800	676984900	41650	41650	41650	41650	0
24	20231122	202700	676984900	41650	41650	41650	41650	0
25	20231122	202600	676984900	41650	41650	41650	41650	0
26	20231122	202500	676984900	41650	41650	41650	41650	0
27	20231122	202400	676984900	41650	41650	41650	41650	0
28	20231122	202300	676984900	41650	41650	41650	41650	0
29	20231122	202200	676984900	41650	41650	41650	41650	0
30	20231122	202100	676984900	41650	41650	41650	41650	0
31	20231122	202000	676984900	41650	41650	41650	41650	0
32	20231122	201900	676984900	41650	41650	41650	41650	360
33	20231122	201800	676984900	41650	41650	41650	41650	0
34	20231122	201700	676984900	41650	41650	41650	41650	0
35	20231122	201600	676984900	41650	41650	41650	41650	0
36	20231122	201500	676984900	41650	41650	41650	41650	0
37	20231122	201400	676984900	41650	41650	41650	41650	0
38	20231122	201300	676984900	41650	41650	41650	41650	0
39	20231122	201200	676984900	41650	41650	41650	41650	0
40	20231122	201100	676984900	41650	41650	41650	41650	0
41	20231122	201000	676984900	41650	41650	41650	41650	0
42	20231122	200900	676984900	41650	41650	41650	41650	0
43	20231122	200800	676984900	41650	41650	41650	41650	0
44	20231122	200700	676984900	41650	41650	41650	41650	0
45	20231122	200600	676984900	41650	41650	41650	41650	0
46	20231122	200500	676984900	41650	41650	41650	41650	0
47	20231122	200400	676984900	41650	41650	41650	41650	0
48	20231122	200300	676984900	41650	41650	41650	41650	0
49	20231122	200200	676984900	41650	41650	41650	41650	0
50	20231122	200100	676984900	41650	41650	41650	41650	0
51	20231122	200000	676984900	41650	41650	41650	41650	0
52	20231122	195900	676984900	41650	41650	41650	41650	0
53	20231122	195800	676984900	41650	41650	41650	41650	0
54	20231122	195700	676984900	41650	41650	41650	41650	0
55	20231122	195600	676984900	41650	41650	41650	41650	0
56	20231122	195500	676984900	41650	41650	41650	41650	0
57	20231122	195400	676984900	41650	41650	41650	41650	0
58	20231122	195300	676984900	41650	41650	41650	41650	0
59	20231122	195200	676984900	41650	41650	41650	41650	0
60	20231122	195100	676984900	41650	41650	41650	41650	0
61	20231122	195000	676984900	41650	41650	41650	41650	0
62	20231122	194900	676984900	41650	41650	41650	41650	360
63	20231122	194800	676984900	41650	41650	41650	41650	0
64	20231122	194700	676984900	41650	41650	41650	41650	0
65	20231122	194600	676984900	41650	41650	41650	41650	0
66	20231122	194500	676984900	41650	41650	41650	41650	0
67	20231122	194400	676984900	41650	41650	41650	41650	0
68	20231122	194300	676984900	41650	41650	41650	41650	0
69	20231122	194200	676984900	41650	41650	41650	41650	0
70	20231122	194100	676984900	41650	41650	41650	41650	0
71	20231122	194000	676984900	41650	41650	41650	41650	0
72	20231122	193900	676984900	41650	41650	41650	41650	0
73	20231122	193800	676984900	41650	41650	41650	41650	0
74	20231122	193700	676984900	41650	41650	41650	41650	0
75	20231122	193600	676984900	41650	41650	41650	41650	0
76	20231122	193500	676984900	41650	41650	41650	41650	0
77	20231122	193400	676984900	41650	41650	41650	41650	0
78	20231122	193300	676984900	41650	41650	41650	41650	0
79	20231122	193200	676984900	41650	41650	41650	41650	0
80	20231122	193100	676984900	41650	41650	41650	41650	0
81	20231122	193000	676984900	41650	41650	41650	41650	0
82	20231122	192900	676984900	41650	41650	41650	41650	0
83	20231122	192800	676984900	41650	41650	41650	41650	0
84	20231122	192700	676984900	41650	41650	41650	41650	0
85	20231122	192600	676984900	41650	41650	41650	41650	0
86	20231122	192500	676984900	41650	41650	41650	41650	0
87	20231122	192400	676984900	41650	41650	41650	41650	0
88	20231122	192300	676984900	41650	41650	41650	41650	0
89	20231122	192200	676984900	41650	41650	41650	41650	0
90	20231122	192100	676984900	41650	41650	41650	41650	0
91	20231122	192000	676984900	41650	41650	41650	41650	0
92	20231122	191900	676984900	41650	41650	41650	41650	360
93	20231122	191800	676984900	41650	41650	41650	41650	0
94	20231122	191700	676984900	41650	41650	41650	41650	0
95	20231122	191600	676984900	41650	41650	41650	41650	0
96	20231122	191500	676984900	41650	41650	41650	41650	0
97	20231122	191400	676984900	41650	41650	41650	41650	0
98	20231122	191300	676984900	41650	41650	41650	41650	0
99	20231122	191200	676984900	41650	41650	41650	41650	0
100	20231122	191100	676984900	41650	41650	41650	41650	0
101	20231122	191000	676984900	41650	41650	41650	41650	0
102	20231122	190900	676984900	41650	41650	41650	41650	0
103	20231122	190800	676984900	41650	41650	41650	41650	0
104	20231122	190700	676984900	41650	41650	41650	41650	0
105	20231122	190600	676984900	41650	41650	41650	41650	0
106	20231122	190500	676984900	41650	41650	41650	41650	0
107	20231122	190400	676984900	41650	41650	41650	41650	0
108	20231122	190300	676984900	41650	41650	41650	41650	0
109	20231122	190200	676984900	41650	41650	41650	41650	0
110	20231122	190100	676984900	41650	41650	41650	41650	0
111	20231122	190000	676984900	41650	41650	41650	41650	0
112	20231122	185900	676984900	41650	41650	41650	41650	0
113	20231122	185800	676984900	41650	41650	41650	41650	0
114	20231122	185700	676984900	41650	41650	41650	41650	0
115	20231122	185600	676984900	41650	41650	41650	41650	0
116	20231122	185500	676984900	41650	41650	41650	41650	0
117	20231122	185400	676984900	41650	41650	41650	41650	0
118	20231122	185300	676984900	41650	41650	41650	41650	0
119	20231122	185200	676984900	41650	41650	41650	41650	0
120	20231122	185100	676984900	41650	41650	41650	41650	0
121	20231122	185000	676984900	41650	41650	41650	41650	0
122	20231122	184900	676984900	41650	41650	41650	41650	360
123	20231122	184800	676984900	41650	41650	41650	41650	0
124	20231122	184700	676984900	41650	41650	41650	41650	0
125	20231122	184600	676984900	41650	41650	41650	41650	0
126	20231122	184500	676984900	41650	41650	41650	41650	0
127	20231122	184400	676984900	41650	41650	41650	41650	0
128	20231122	184300	676984900	41650	41650	41650	41650	0
129	20231122	184200	676984900	41650	41650	41650	41650	0
130	20231122	184100	676984900	41650	41650	41650	41650	0
131	20231122	184000	676984900	41650	41650	41650	41650	0
132	20231122	183900	676984900	41650	41650	41650	41650	0
133	20231122	183800	676984900	41650	41650	41650	41650	0
134	20231122	183700	676984900	41650	41650	41650	41650	0
135	20231122	183600	676984900	41650	41650	41650	41650	0
136	20231122	183500	676984900	41650	41650	41650	41650	0
137	20231122	183400	676984900	41650	41650	41650	41650	0
138	20231122	183300	676984900	41650	41650	41650	41650	0
139	20231122	183200	676984900	41650	41650	41650	41650	0
140	20231122	183100	676984900	41650	41650	41650	41650	0
141	20231122	183000	676984900	41650	41650	41650	41650	0
142	20231122	182900	676984900	41650	41650	41650	41650	0
143	20231122	182800	676984900	41650	41650	41650	41650	0
144	20231122	182700	676984900	41650	41650	41650	41650	0
145	20231122	182600	676984900	41650	41650	41650	41650	0
146	20231122	182500	676984900	41650	41650	41650	41650	0
147	20231122	182400	676984900	41650	41650	41650	41650	0
148	20231122	182300	676984900	41650	41650	41650	41650	0
149	20231122	182200	676984900	41650	41650	41650	41650	0
150	20231122	182100	676984900	41650	41650	41650	41650	0
151	20231122	182000	676984900	41650	41650	41650	41650	0
152	20231122	181900	676984900	41650	41650	41650	41650	360
153	20231122	181800	676984900	41650	41650	41650	41650	0
154	20231122	181700	676984900	41650	41650	41650	41650	0
155	20231122	181600	676984900	41650	41650	41650	41650	0
156	20231122	181500	676984900	41650	41650	41650	41650	0
157	20231122	181400	676984900	41650	41650	41650	41650	0
158	20231122	181300	676984900	41650	41650	41650	41650	0
159	20231122	181200	676984900	41650	41650	41650	41650	0
160	20231122	181100	676984900	41650	41650	41650	41650	0
161	20231122	181000	676984900	41650	41650	41650	41650	0
162	20231122	180900	676984900	41650	41650	41650	41650	0
163	20231122	180800	676984900	41650	41650	41650	41650	0
164	20231122	180700	676984900	41650	41650	41650	41650	0
165	20231122	180600	676984900	41650	41650	41650	41650	0
166	20231122	180500	676984900	41650	41650	41650	41650	0
167	20231122	180400	676984900	41650	41650	41650	41650	0
168	20231122	180300	676984900	41650	41650	41650	41650	0
169	20231122	180200	676984900	41650	41650	41650	41650	0
170	20231122	180100	676984900	41650	41650	41650	41650	0
171	20231122	180000	676984900	41650	41650	41650	41650	0
172	20231122	175900	676984900	41650	41650	41650	41650	0
173	20231122	175800	676984900	41650	41650	41650	41650	0
174	20231122	175700	676984900	41650	41650	41650	41650	0
175	20231122	175600	676984900	41650	41650	41650	41650	0
176	20231122	175500	676984900	41650	41650	41650	41650	0
177	20231122	175400	676984900	41650	41650	41650	41650	0
178	20231122	175300	676984900	41650	41650	41650	41650	0
179	20231122	175200	676984900	41650	41650	41650	41650	0
180	20231122	175100	676984900	41650	41650	41650	41650	0
181	20231122	175000	676984900	41650	41650	41650	41650	0
182	20231122	174900	676984900	41650	41650	41650	41650	360
183	20231122	174800	676984900	41650	41650	41650	41650	0
184	20231122	174700	676984900	41650	41650	41650	41650	0
185	20231122	174600	676984900	41650	41650	41650	41650	0
186	20231122	174500	676984900	41650	41650	41650	41650	0
187	20231122	174400	676984900	41650	41650	41650	41650	0
188	20231122	174300	676984900	41650	41650	41650	41650	0
189	20231122	174200	676984900	41650	41650	41650	41650	0
190	20231122	174100	676984900	41650	41650	41650	41650	0
191	20231122	174000	676984900	41650	41650	41650	41650	0
192	20231122	173900	676984900	41650	41650	41650	41650	0
193	20231122	173800	676984900	41650	41650	41650	41650	0
194	20231122	173700	676984900	41650	41650	41650	41650	0
195	20231122	173600	676984900	41650	41650	41650	41650	0
196	20231122	173500	676984900	41650	41650	41650	41650	0
197	20231122	173400	676984900	41650	41650	41650	41650	0
198	20231122	173300	676984900	41650	41650	41650	41650	0
199	20231122	173200	676984900	41650	41650	41650	41650	0
200	20231122	173100	676984900	41650	41650	41650	41650	0
201	20231122	173000	676984900	41650	41650	41650	41650	0
202	20231122	172900	676984900	41650	41650	41650	41650	0
203	20231122	172800	676984900	41650	41650	41650	41650	0
204	20231122	172700	676984900	41650	41650	41650	41650	0
205	20231122	172600	676984900	41650	41650	41650	41650	0
206	20231122	172500	676984900	41650	41650	41650	41650	0
207	20231122	172400	676984900	41650	41650	41650	41650	0
208	20231122	172300	676984900	41650	41650	41650	41650	0
209	20231122	172200	676984900	41650	41650	41650	41650	0
210	20231122	172100	676984900	41650	41650	41650	41650	0
211	20231122	172000	676984900	41650	41650	41650	41650	0
212	20231122	171900	676984900	41650	41650	41650	41650	360
213	20231122	171800	676984900	41650	41650	41650	41650	0
214	20231122	171700	676984900	41650	41650	41650	41650	0
215	20231122	171600	676984900	41650	41650	41650	41650	0
216	20231122	171500	676984900	41650	41650	41650	41650	0
217	20231122	171400	676984900	41650	41650	41650	41650	0
218	20231122	171300	676984900	41650	41650	41650	41650	0
219	20231122	171200	676984900	41650	41650	41650	41650	0
220	20231122	171100	676984900	41650	41650	41650	41650	0
221	20231122	171000	676984900	41650	41650	41650	41650	0
222	20231122	170900	676984900	41650	41650	41650	41650	0
223	20231122	170800	676984900	41650	41650	41650	41650	0
224	20231122	170700	676984900	41650	41650	41650	41650	0
225	20231122	170600	676984900	41650	41650	41650	41650	0
226	20231122	170500	676984900	41650	41650	41650	41650	0
227	20231122	170400	676984900	41650	41650	41650	41650	0
228	20231122	170300	676984900	41650	41650	41650	41650	0
229	20231122	170200	676984900	41650	41650	41650	41650	0
230	20231122	170100	676984900	41650	41650	41650	41650	0
231	20231122	170000	676984900	41650	41650	41650	41650	0
232	20231122	165900	676984900	41650	41650	41650	41650	0
233	20231122	165800	676984900	41650	41650	41650	41650	0
234	20231122	165700	676984900	41650	41650	41650	41650	0
235	20231122	165600	676984900	41650	41650	41650	41650	0
236	20231122	165500	676984900	41650	41650	41650	41650	0
237	20231122	165400	676984900	41650	41650	41650	41650	0
238	20231122	165300	676984900	41650	41650	41650	41650	0
239	20231122	165200	676984900	41650	41650	41650	41650	0
240	20231122	165100	676984900	41650	41650	41650	41650	0
241	20231122	165000	676984900	41650	41650	41650	41650	0
242	20231122	164900	676984900	41650	41650	41650	41650	360
243	20231122	164800	676984900	41650	41650	41650	41650	0
244	20231122	164700	676984900	41650	41650	41650	41650	0
245	20231122	164600	676984900	41650	41650	41650	41650	0
246	20231122	164500	676984900	41650	41650	41650	41650	0
247	20231122	164400	676984900	41650	41650	41650	41650	0
248	20231122	164300	676984900	41650	41650	41650	41650	0
249	20231122	164200	676984900	41650	41650	41650	41650	0
250	20231122	164100	676984900	41650	41650	41650	41650	0
251	20231122	164000	676984900	41650	41650	41650	41650	0
252	20231122	163900	676984900	41650	41650	41650	41650	0
253	20231122	163800	676984900	41650	41650	41650	41650	0
254	20231122	163700	676984900	41650	41650	41650	41650	0
255	20231122	163600	676984900	41650	41650	41650	41650	0
256	20231122	163500	676984900	41650	41650	41650	41650	0
257	20231122	163400	676984900	41650	41650	41650	41650	0
258	20231122	163300	676984900	41650	41650	41650	41650	0
259	20231122	163200	676984900	41650	41650	41650	41650	0
260	20231122	163100	676984900	41650	41650	41650	41650	0
261	20231122	163000	676984900	41650	41650	41650	41650	0
262	20231122	162900	676984900	41650	41650	41650	41650	0
263	20231122	162800	676984900	41650	41650	41650	41650	0
264	20231122	162700	676984900	41650	41650	41650	41650	0
265	20231122	162600	676984900	41650	41650	41650	41650	0
266	20231122	162500	676984900	41650	41650	41650	41650	0
267	20231122	162400	676984900	41650	41650	41650	41650	0
268	20231122	162300	676984900	41650	41650	41650	41650	0
269	20231122	162200	676984900	41650	41650	41650	41650	0
270	20231122	162100	676984900	41650	41650	41650	41650	0
271	20231122	162000	676984900	41650	41650	41650	41650	0
272	20231122	161900	676984900	41650	41650	41650	41650	360
273	20231122	161800	676984900	41650	41650	41650	41650	0
274	20231122	161700	676984900	41650	41650	41650	41650	0
275	20231122	161600	676984900	41650	41650	41650	41650	0
276	20231122	161500	676984900	41650	41650	41650	41650	0
277	20231122	161400	676984900	41650	41650	41650	41650	0
278	20231122	161300	676984900	41650	41650	41650	41650	0
279	20231122	161200	676984900	41650	41650	41650	41650	0
280	20231122	161100	676984900	41650	41650	41650	41650	0
281	20231122	161000	676984900	41650	41650	41650	41650	0
282	20231122	160900	676984900	41650	41650	41650	41650	0
283	20231122	160800	676984900	41650	41650	41650	41650	0
284	20231122	160700	676984900	41650	41650	41650	41650	0
285	20231122	160600	676984900	41650	41650	41650	41650	0
286	20231122	160500	676984900	41650	41650	41650	41650	0
287	20231122	160400	676984900	41650	41650	41650	41650	0
288	20231122	160300	676984900	41650	41650	41650	41650	0
289	20231122	160200	676984900	41650	41650	41650	41650	0
290	20231122	160100	676984900	41650	41650	41650	41650	0
291	20231122	160000	676984900	41650	41650	41650	41650	0
292	20231122	155900	676984900	41650	41650	41650	41650	0
293	20231122	155800	676984900	41650	41650	41650	41650	0
294	20231122	155700	676984900	41650	41650	41650	41650	0
295	20231122	155600	676984900	41650	41650	41650	41650	0
296	20231122	155500	676984900	41650	41650	41650	41650	0
297	20231122	155400	676984900	41650	41650	41650	41650	0
298	20231122	155300	676984900	41650	41650	41650	41650	0
299	20231122	155200	676984900	41650	41650	41650	41650	0
300	20231122	155100	676984900	41650	41650	41650	41650	0
301	20231122	155000	676984900	41650	41650	41650	41650	0
302	20231122	154900	676984900	41650	41650	41650	41650	360
303	20231122	154800	676984900	41650	41650	41650	41650	0
304	20231122	154700	676984900	41650	41650	41650	41650	0
305	20231122	154600	676984900	41650	41650	41650	41650	0
306	20231122	154500	676984900	41650	41650	41650	41650	0
307	20231122	154400	676984900	41650	41650	41650	41650	0
308	20231122	154300	676984900	41650	41650	41650	41650	0
309	20231122	154200	676984900	41650	41650	41650	41650	0
310	20231122	154100	676984900	41650	41650	41650	41650	0
311	20231122	154000	676984900	41650	41650	41650	41650	0
312	20231122	153900	676984900	41650	41650	41650	41650	0
313	20231122	153800	676984900	41650	41650	41650	41650	0
314	20231122	153700	676984900	41650	41650	41650	41650	0
315	20231122	153600	676984900	41650	41650	41650	41650	0
316	20231122	153500	676984900	41650	41650	41650	41650	0
317	20231122	153400	676984900	41650	41650	41650	41650	0
318	20231122	153300	676984900	41650	41650	41650	41650	0
319	20231122	153200	676984900	41650	41650	41650	41650	0
320	20231122	153100	676984900	41650	41650	41650	41650	0
321	20231122	153000	676984900	41650	41650	41650	41650	360
322	20231122	152900	661990900	41650	41650	41650	41650	0
323	20231122	152800	661990900	41650	41650	41650	41650	0
324	20231122	152700	661990900	41650	41650	41650	41650	0
325	20231122	152600	661990900	41650	41650	41650	41650	0
326	20231122	152500	661990900	41650	41650	41650	41650	0
327	20231122	152400	661990900	41650	41650	41650	41650	0
328	20231122	152300	661990900	41650	41650	41650	41650	0
329	20231122	152200	661990900	41650	41650	41650	41650	0
330	20231122	152100	661990900	41650	41650	41650	41650	0
331	20231122	152000	661990900	41650	41650	41650	41650	0
332	20231122	151900	661990900	41650	41550	41650	41550	16
333	20231122	151800	661325000	41600	41600	41650	41600	30
334	20231122	151700	660075800	41600	41550	41650	41550	37
335	20231122	151600	658535350	41500	41650	41650	41500	38
336	20231122	151500	656956500	41550	41500	41650	41500	15
337	20231122	151400	656333200	41450	41500	41650	41450	124
338	20231122	151300	651191850	41500	41500	41500	41500	19
339	20231122	151200	650403350	41500	41500	41500	41450	50
340	20231122	151100	648328400	41650	41500	41650	41500	19
341	20231122	151000	647539450	41450	41500	41650	41450	363
342	20231122	150900	632475400	41500	41450	41500	41450	39
343	20231122	150800	630857850	41450	41450	41450	41450	81
344	20231122	150700	627500400	41500	41500	41500	41450	30
345	20231122	150600	626256300	41450	41500	41500	41450	25
346	20231122	150500	625219950	41450	41450	41450	41450	16
347	20231122	150400	624556750	41450	41450	41500	41450	44
348	20231122	150300	622732900	41450	41500	41500	41450	60
349	20231122	150200	620245750	41450	41450	41450	41450	12
350	20231122	150100	619748350	41450	41450	41450	41450	80
351	20231122	150000	616432350	41450	41450	41500	41450	68
352	20231122	145900	613613650	41450	41450	41450	41450	17
353	20231122	145800	612909000	41450	41450	41500	41450	52
354	20231122	145700	610751850	41450	41500	41500	41450	22
355	20231122	145600	609839650	41450	41450	41450	41450	18
356	20231122	145500	609093550	41450	41450	41450	41450	46
357	20231122	145400	607186850	41450	41450	41500	41450	13
358	20231122	145300	606647900	41450	41450	41450	41450	51
359	20231122	145200	604533950	41450	41450	41450	41450	5
360	20231122	145100	604326700	41450	41450	41500	41450	41
361	20231122	145000	602627100	41450	41450	41450	41450	29
362	20231122	144900	601425050	41450	41450	41450	41450	27
363	20231122	144800	600305900	41450	41450	41500	41450	24
364	20231122	144700	599310950	41450	41450	41450	41450	5
365	20231122	144600	599103700	41450	41450	41450	41450	56
366	20231122	144500	596782500	41450	41450	41500	41450	33
367	20231122	144400	595414450	41450	41450	41450	41450	10
368	20231122	144300	594999950	41450	41450	41500	41450	21
369	20231122	144200	594129350	41450	41450	41500	41450	61
370	20231122	144100	591600800	41450	41450	41500	41450	10
371	20231122	144000	591186250	41450	41450	41450	41450	10
372	20231122	143900	590771750	41450	41500	41500	41450	26
373	20231122	143800	589693600	41450	41450	41500	41450	95
374	20231122	143700	585755600	41450	41450	41450	41450	19
375	20231122	143600	584968050	41450	41450	41500	41450	19
376	20231122	143500	584180400	41450	41450	41500	41450	24
377	20231122	143400	583185550	41450	41450	41450	41450	39
378	20231122	143300	581569000	41450	41450	41500	41450	10
379	20231122	143200	581154400	41450	41450	41450	41450	45
380	20231122	143100	579289150	41450	41450	41450	41450	25
381	20231122	143000	578252900	41450	41450	41500	41450	14
382	20231122	142900	577672450	41450	41500	41500	41450	57
383	20231122	142800	575308600	41500	41500	41500	41500	7
384	20231122	142700	575018100	41500	41500	41550	41500	70
385	20231122	142600	572112900	41500	41500	41500	41500	9
386	20231122	142500	571739400	41500	41500	41500	41500	45
387	20231122	142400	569871900	41550	41500	41550	41500	28
388	20231122	142300	568709800	41500	41500	41500	41500	17
389	20231122	142200	568004300	41500	41500	41500	41500	25
390	20231122	142100	566966800	41500	41500	41550	41500	53
391	20231122	142000	564767150	41450	41450	41550	41450	24
392	20231122	141900	563772250	41450	41500	41550	41450	22
393	20231122	141800	562859200	41550	41500	41550	41450	49
394	20231122	141700	560825750	41450	41450	41450	41450	42
395	20231122	141600	559084850	41450	41450	41450	41450	22
396	20231122	141500	558172950	41500	41450	41500	41400	32
397	20231122	141400	556846400	41450	41450	41450	41450	14
398	20231122	141300	556266100	41450	41450	41450	41450	26
399	20231122	141200	555188400	41500	41450	41500	41450	16
400	20231122	141100	554524500	41500	41450	41500	41450	198
401	20231122	141000	546316800	41500	41500	41500	41450	111
402	20231122	140900	541710600	41450	41450	41450	41450	8
403	20231122	140800	541379000	41450	41450	41500	41450	93
404	20231122	140700	537522950	41450	41500	41500	41450	29
405	20231122	140600	536320750	41450	41450	41450	41450	20
406	20231122	140500	535491750	41450	41450	41450	41450	27
407	20231122	140400	534372600	41450	41400	41450	41400	159
408	20231122	140300	527783750	41400	41400	41450	41400	49
409	20231122	140200	525754150	41450	41400	41450	41400	215
410	20231122	140100	516852550	41450	41400	41450	41400	17
411	20231122	140000	516148600	41400	41400	41400	41400	27
412	20231122	135900	515030800	41400	41400	41400	41400	12
413	20231122	135800	514534000	41400	41500	41500	41400	19
414	20231122	135700	513746350	41450	41400	41500	41400	159
415	20231122	135600	507150600	41400	41400	41400	41400	10
416	20231122	135500	506736600	41400	41400	41450	41400	65
417	20231122	135400	504045500	41400	41450	41450	41400	22
418	20231122	135300	503134650	41450	41450	41450	41450	33
419	20231122	135200	501766800	41500	41400	41500	41400	13
420	20231122	135100	501228200	41400	41450	41450	41400	170
421	20231122	135000	494186400	41450	41450	41500	41450	80
422	20231122	134900	490869900	41450	41450	41500	41450	16
423	20231122	134800	490206600	41450	41450	41450	41450	2
424	20231122	134700	490123700	41450	41450	41450	41400	66
425	20231122	134600	487388150	41450	41400	41450	41400	40
426	20231122	134500	485731100	41400	41400	41400	41400	23
427	20231122	134400	484778900	41450	41400	41450	41400	10
428	20231122	134300	484364500	41400	41400	41450	41400	45
429	20231122	134200	482501400	41400	41400	41400	41400	20
430	20231122	134100	481673400	41400	41400	41400	41400	80
431	20231122	134000	478361400	41450	41400	41450	41400	29
432	20231122	133900	477160300	41400	41450	41450	41400	51
433	20231122	133800	475047250	41450	41400	41450	41400	8
434	20231122	133700	474715750	41450	41400	41450	41400	28
435	20231122	133600	473555900	41450	41400	41450	41400	21
436	20231122	133500	472686250	41450	41450	41450	41450	16
437	20231122	133400	472023050	41450	41450	41500	41450	48
438	20231122	133300	470033250	41450	41450	41450	41450	6
439	20231122	133200	469784550	41450	41450	41450	41450	21
440	20231122	133100	468914100	41450	41450	41500	41450	61
441	20231122	133000	466385550	41450	41450	41450	41450	37
442	20231122	132900	464851900	41450	41450	41450	41450	25
443	20231122	132800	463815650	41500	41450	41500	41450	17
444	20231122	132700	463110700	41450	41450	41450	41450	14
445	20231122	132600	462530400	41450	41450	41450	41450	43
446	20231122	132500	460748050	41450	41450	41500	41450	14
447	20231122	132400	460167650	41450	41450	41450	41450	16
448	20231122	132300	459504450	41500	41500	41500	41500	32
449	20231122	132200	458176450	41550	41550	41550	41500	16
450	20231122	132100	457512200	41550	41600	41600	41550	13
451	20231122	132000	456972000	41550	41550	41550	41550	7
452	20231122	131900	456681150	41550	41450	41550	41450	59
453	20231122	131800	454234250	41450	41450	41450	41450	12
454	20231122	131700	453736850	41450	41450	41500	41400	38
455	20231122	131600	452161350	41450	41450	41450	41450	15
456	20231122	131500	451539600	41450	41500	41500	41450	28
457	20231122	131400	450378250	41500	41450	41500	41400	7
458	20231122	131300	450088100	41450	41400	41450	41400	80
459	20231122	131200	446775600	41400	41400	41400	41400	0
460	20231122	131100	446775600	41400	41450	41450	41400	30
461	20231122	131000	445533150	41400	41400	41400	41400	12
462	20231122	130900	445036350	41400	41400	41400	41400	36
463	20231122	130800	443545950	41400	41450	41450	41400	21
464	20231122	130700	442675600	41450	41400	41450	41400	11
465	20231122	130600	442219800	41400	41450	41450	41400	3
466	20231122	130500	442095550	41450	41500	41500	41400	58
467	20231122	130400	439691750	41450	41450	41450	41450	11
468	20231122	130300	439235800	41450	41500	41500	41450	9
469	20231122	130200	438862700	41450	41450	41500	41450	20
470	20231122	130100	438033600	41450	41450	41450	41450	14
471	20231122	130000	437453300	41450	41450	41450	41450	38
472	20231122	125900	435878200	41500	41450	41500	41450	7
473	20231122	125800	435587850	41450	41500	41500	41450	25
474	20231122	125700	434551350	41500	41450	41500	41450	19
475	20231122	125600	433763500	41450	41500	41500	41450	37
476	20231122	125500	432229750	41450	41450	41450	41450	19
477	20231122	125400	431442200	41450	41450	41450	41450	33
478	20231122	125300	430074350	41500	41450	41500	41450	12
479	20231122	125200	429576750	41450	41450	41450	41450	22
480	20231122	125100	428664850	41450	41450	41450	41450	13
481	20231122	125000	428126000	41450	41450	41550	41450	26
482	20231122	124900	427048100	41500	41450	41500	41450	38
483	20231122	124800	425471750	41450	41450	41450	41450	39
484	20231122	124700	423855200	41450	41450	41500	41450	99
485	20231122	124600	419748650	41450	41500	41500	41450	24
486	20231122	124500	418753250	41450	41450	41450	41450	11
487	20231122	124400	418297300	41500	41450	41500	41450	5
488	20231122	124300	418089950	41450	41450	41450	41450	43
489	20231122	124200	416307600	41450	41450	41450	41450	22
490	20231122	124100	415395700	41450	41450	41500	41450	16
491	20231122	124000	414732350	41450	41450	41450	41450	13
492	20231122	123900	414193500	41450	41500	41600	41450	127
493	20231122	123800	408915250	41500	41450	41500	41450	5
494	20231122	123700	408707850	41450	41500	41500	41450	12
495	20231122	123600	408210400	41500	41450	41500	41450	25
496	20231122	123500	407174100	41450	41450	41500	41450	40
497	20231122	123400	405515900	41450	41450	41450	41450	16
498	20231122	123300	404852700	41450	41450	41450	41450	23
499	20231122	123200	403899350	41450	41450	41500	41450	20
500	20231122	123100	403070250	41500	41500	41500	41450	248
501	20231122	123000	392788900	41450	41450	41450	41450	12
502	20231122	122900	392291500	41500	41500	41500	41450	10
503	20231122	122800	391876650	41500	41500	41500	41500	27
504	20231122	122700	390756150	41500	41450	41500	41450	34
505	20231122	122600	389346600	41500	41500	41500	41500	8
506	20231122	122500	389014600	41500	41500	41500	41500	33
507	20231122	122400	387645100	41500	41500	41500	41500	8
508	20231122	122300	387313100	41500	41550	41550	41500	7
509	20231122	122200	387022400	41500	41500	41500	41500	57
510	20231122	122100	384656900	41500	41550	41550	41500	13
511	20231122	122000	384117250	41550	41500	41550	41500	14
512	20231122	121900	383536150	41500	41500	41500	41500	12
513	20231122	121800	383038150	41500	41500	41500	41500	32
514	20231122	121700	381710150	41550	41500	41550	41500	29
515	20231122	121600	380506450	41550	41550	41550	41550	3
516	20231122	121500	380381800	41550	41500	41550	41500	16
517	20231122	121400	379717100	41550	41500	41550	41500	51
518	20231122	121300	377600550	41500	41550	41550	41500	9
519	20231122	121200	377227000	41600	41600	41600	41550	8
520	20231122	121100	376894300	41550	41550	41550	41550	23
521	20231122	121000	375938650	41550	41500	41550	41500	44
522	20231122	120900	374111450	41500	41550	41550	41500	5
523	20231122	120800	373903800	41500	41500	41500	41500	21
524	20231122	120700	373032300	41500	41550	41550	41500	3
525	20231122	120600	372907750	41550	41600	41600	41500	20
526	20231122	120500	372076700	41550	41500	41550	41500	56
527	20231122	120400	369752000	41500	41500	41500	41500	24
528	20231122	120300	368756000	41500	41550	41550	41500	7
529	20231122	120200	368465300	41500	41500	41500	41500	10
530	20231122	120100	368050300	41500	41500	41500	41500	41
531	20231122	120000	366348800	41500	41550	41550	41500	5
532	20231122	115900	366141150	41500	41500	41500	41500	20
533	20231122	115800	365311150	41600	41550	41600	41500	7
534	20231122	115700	365020400	41500	41500	41550	41500	46
535	20231122	115600	363111300	41500	41500	41500	41500	23
536	20231122	115500	362156800	41500	41500	41500	41500	17
537	20231122	115400	361451300	41500	41550	41550	41500	6
538	20231122	115300	361202100	41550	41500	41550	41500	61
539	20231122	115200	358669550	41500	41500	41500	41500	3
540	20231122	115100	358545050	41500	41550	41550	41500	21
541	20231122	115000	357673400	41550	41500	41550	41500	36
542	20231122	114900	356179350	41500	41500	41500	41500	2
543	20231122	114800	356096350	41550	41550	41600	41550	41
544	20231122	114700	354392600	41550	41550	41550	41550	9
545	20231122	114600	354018650	41550	41550	41550	41550	3
546	20231122	114500	353894000	41600	41550	41600	41550	9
547	20231122	114400	353519950	41550	41550	41550	41550	41
548	20231122	114300	351816400	41550	41600	41600	41550	20
549	20231122	114200	350985100	41550	41600	41600	41550	24
550	20231122	114100	349987750	41550	41550	41550	41550	2
551	20231122	114000	349904650	41550	41600	41600	41550	71
552	20231122	113900	346954200	41600	41600	41600	41550	6
553	20231122	113800	346704700	41600	41550	41600	41550	12
554	20231122	113700	346205650	41550	41550	41550	41550	19
555	20231122	113600	345416200	41550	41550	41600	41550	48
556	20231122	113500	343421600	41600	41600	41600	41600	8
557	20231122	113400	343088800	41550	41600	41600	41550	10
558	20231122	113300	342673250	41550	41600	41600	41550	38
559	20231122	113200	341094200	41550	41600	41600	41550	13
560	20231122	113100	340554000	41600	41600	41600	41600	20
561	20231122	113000	339722000	41650	41600	41650	41600	17
562	20231122	112900	339014600	41550	41550	41600	41550	38
563	20231122	112800	337434750	41550	41600	41600	41550	4
564	20231122	112700	337268500	41600	41600	41600	41600	14
565	20231122	112600	336686100	41600	41600	41600	41550	196
566	20231122	112500	328532900	41600	41600	41600	41600	18
567	20231122	112400	327784100	41600	41550	41600	41550	21
568	20231122	112300	326911400	41550	41550	41550	41550	30
569	20231122	112200	325664900	41550	41600	41600	41550	28
570	20231122	112100	324501300	41600	41550	41600	41550	11
571	20231122	112000	324044100	41600	41600	41600	41600	1
572	20231122	111900	324002500	41550	41550	41550	41550	41
573	20231122	111800	322298950	41600	41600	41600	41600	5
574	20231122	111700	322090950	41600	41600	41600	41600	0
575	20231122	111600	322090950	41600	41650	41650	41600	52
576	20231122	111500	319927700	41600	41550	41650	41550	84
577	20231122	111400	316435450	41550	41550	41550	41550	14
578	20231122	111300	315853750	41550	41600	41600	41550	15
579	20231122	111200	315230100	41550	41550	41550	41550	8
580	20231122	111100	314897700	41550	41550	41550	41550	9
581	20231122	111000	314523750	41550	41600	41600	41550	44
582	20231122	110900	312694900	41600	41600	41600	41600	91
583	20231122	110800	308909300	41600	41650	41650	41600	23
584	20231122	110700	307952300	41600	41650	41650	41600	10
585	20231122	110600	307536100	41600	41600	41600	41600	38
586	20231122	110500	305955300	41600	41600	41600	41600	9
587	20231122	110400	305580900	41700	41700	41700	41700	6
588	20231122	110300	305330700	41650	41650	41650	41650	764
589	20231122	110200	273510100	41650	41650	41650	41650	37
590	20231122	110100	271969050	41650	41700	41700	41650	14
591	20231122	110000	271385800	41650	41700	41700	41650	108
592	20231122	105900	266882550	41700	41700	41700	41700	107
593	20231122	105800	262420650	41700	41650	41700	41650	42
594	20231122	105700	260671200	41650	41700	41700	41650	15
595	20231122	105600	260046400	41700	41650	41700	41650	6
596	20231122	105500	259796400	41700	41650	41700	41650	23
597	20231122	105400	258838200	41650	41650	41650	41650	12
598	20231122	105300	258338400	41650	41700	41700	41650	115
599	20231122	105200	253543650	41700	41700	41700	41650	25
600	20231122	105100	252501600	41650	41700	41700	41650	10
601	20231122	105000	252085050	41700	41700	41700	41700	1
602	20231122	104900	252043350	41700	41750	41750	41700	321
603	20231122	104800	238657450	41700	41700	41700	41700	0
604	20231122	104700	238657450	41700	41700	41700	41700	35
605	20231122	104600	237197950	41800	41800	41800	41800	4
606	20231122	104500	237030750	41700	41750	41750	41700	129
607	20231122	104400	231651300	41750	41800	41800	41750	102
608	20231122	104300	227389050	41850	41850	41850	41850	3
609	20231122	104200	227263500	41750	41750	41750	41750	13
610	20231122	104100	226720750	41800	41800	41800	41800	35
611	20231122	104000	225257750	41850	41850	41850	41850	4
612	20231122	103900	225090350	41800	41800	41800	41800	0
613	20231122	103800	225090350	41800	41800	41800	41800	15
614	20231122	103700	224463350	41800	41800	41800	41800	4
615	20231122	103600	224296150	41800	41800	41800	41800	3
616	20231122	103500	224170750	41850	41850	41850	41850	50
617	20231122	103400	222078250	41850	41850	41850	41850	2
618	20231122	103300	221994550	41800	41800	41800	41800	31
619	20231122	103200	220698750	41800	41800	41800	41800	7
620	20231122	103100	220406150	41850	41850	41850	41850	3
621	20231122	103000	220280600	41800	41800	41800	41800	3
622	20231122	102900	220155200	41850	41850	41850	41850	0
623	20231122	102800	220155200	41850	41800	41850	41750	67
624	20231122	102700	217355300	41850	41850	41850	41850	0
625	20231122	102600	217355300	41850	41850	41850	41850	0
626	20231122	102500	217355300	41850	41850	41850	41850	14
627	20231122	102400	216769400	41750	41750	41750	41750	26
628	20231122	102300	215683900	41850	41850	41850	41850	23
629	20231122	102200	214721350	41850	41850	41850	41850	2
630	20231122	102100	214637650	41850	41850	41850	41850	0
631	20231122	102000	214637650	41850	41850	41850	41850	206
632	20231122	101900	206016550	41850	41850	41850	41850	47
633	20231122	101800	204049600	41800	41750	41800	41750	1245
634	20231122	101700	152041600	41750	41750	41750	41750	0
635	20231122	101600	152041600	41750	41700	41750	41700	50
636	20231122	101500	149956500	41750	41750	41750	41750	2
637	20231122	101400	149873000	41750	41750	41750	41750	0
638	20231122	101300	149873000	41750	41750	41750	41750	4
639	20231122	101200	149706000	41700	41700	41700	41700	2
640	20231122	101100	149622600	41700	41700	41700	41700	10
641	20231122	101000	149205600	41750	41650	41750	41650	6
642	20231122	100900	148955600	41750	41750	41750	41750	26
643	20231122	100800	147870100	41650	41750	41750	41650	276
644	20231122	100700	136360700	41750	41750	41750	41750	0
645	20231122	100600	136360700	41750	41750	41750	41750	0
646	20231122	100500	136360700	41750	41750	41750	41750	3
647	20231122	100400	136235450	41700	41700	41700	41700	35
648	20231122	100300	134775950	41750	41750	41750	41750	2
649	20231122	100200	134692450	41750	41750	41750	41750	4
650	20231122	100100	134525450	41750	41750	41750	41750	0
651	20231122	100000	134525450	41750	41700	41750	41700	258
652	20231122	095900	123764050	41700	41750	41750	41700	7
653	20231122	095800	123472050	41750	41750	41750	41750	13
654	20231122	095700	122929300	41750	41750	41750	41750	0
655	20231122	095600	122929300	41750	41750	41750	41700	55
656	20231122	095500	120635550	41750	41750	41750	41750	11
657	20231122	095400	120176300	41700	41700	41700	41700	100
658	20231122	095300	116006300	41700	41750	41750	41700	5
659	20231122	095200	115797600	41700	41750	41750	41700	63
660	20231122	095100	113167500	41750	41750	41750	41750	120
661	20231122	095000	108157500	41800	41800	41800	41800	5
662	20231122	094900	107948500	41800	41800	41800	41800	0
663	20231122	094800	107948500	41800	41750	41800	41750	25
664	20231122	094700	106904500	41750	41750	41750	41750	602
665	20231122	094600	81771000	41750	41750	41750	41750	3
666	20231122	094500	81645750	41750	41750	41750	41750	1
667	20231122	094400	81604000	41750	41800	41800	41750	43
668	20231122	094300	79808550	41750	41750	41750	41750	1
669	20231122	094200	79766800	41800	41800	41800	41800	2
670	20231122	094100	79683200	41800	41800	41800	41750	102
671	20231122	094000	75424600	41750	41750	41750	41750	10
672	20231122	093900	75007100	41800	41800	41800	41800	10
673	20231122	093800	74589100	41800	41800	41800	41800	6
674	20231122	093700	74338300	41800	41800	41800	41800	0
675	20231122	093600	74338300	41800	41800	41800	41800	0
676	20231122	093500	74338300	41800	41800	41800	41800	2
677	20231122	093400	74254700	41750	41750	41750	41750	1
678	20231122	093300	74212950	41750	41750	41750	41750	154
679	20231122	093200	67783450	41800	41800	41800	41800	10
680	20231122	093100	67365450	41800	41800	41800	41800	4
681	20231122	093000	67198250	41800	41800	41800	41800	458
682	20231122	092900	48053850	41800	41800	41800	41800	3
683	20231122	092800	47928450	41750	41750	41750	41750	111
684	20231122	092700	43294200	41750	41750	41750	41750	0
685	20231122	092600	43294200	41750	41750	41750	41750	3
686	20231122	092500	43168950	41750	41750	41750	41750	5
687	20231122	092400	42960200	41750	41750	41750	41750	18
688	20231122	092300	42208700	41750	41750	41750	41750	1
689	20231122	092200	42166950	41750	41750	41750	41750	5
690	20231122	092100	41958200	41750	41750	41750	41750	3
691	20231122	092000	41832950	41750	41750	41750	41750	57
692	20231122	091900	39453200	41750	41750	41750	41750	29
693	20231122	091800	38242450	41750	41750	41750	41750	3
694	20231122	091700	38117200	41750	41750	41750	41750	115
695	20231122	091600	33315950	41750	41800	41800	41750	2
696	20231122	091500	33232400	41800	41800	41800	41800	1
697	20231122	091400	33190600	41800	41800	41800	41800	198
698	20231122	091300	24914200	41750	41800	41800	41750	31
699	20231122	091200	23619900	41800	41750	41800	41700	60
700	20231122	091100	21116150	41750	41750	41750	41750	100
701	20231122	091000	16941150	41750	41750	41750	41750	222
702	20231122	090900	7672650	41750	41750	41750	41750	3
703	20231122	090800	7547400	41750	41750	41750	41750	21
704	20231122	090700	6670650	41750	41750	41750	41750	0
705	20231122	090600	6670650	41750	41700	41750	41700	61
706	20231122	090500	4125900	41700	41700	41700	41700	2
707	20231122	090400	4042500	41750	41650	41750	41650	80
708	20231122	090300	708900	41700	41700	41700	41700	2
709	20231122	090200	625500	41700	41700	41700	41700	0
710	20231122	090100	625500	41700	41700	41700	41700	0
711	20231122	090000	625500	41700	41700	41700	41700	15