KissMeData/340570/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	204900	2307936150	41650	41650	41650	41650	1892
3	20231122	204800	2307936150	41650	41650	41650	41650	0
4	20231122	204700	2307936150	41650	41650	41650	41650	0
5	20231122	204600	2307936150	41650	41650	41650	41650	0
6	20231122	204500	2307936150	41650	41650	41650	41650	0
7	20231122	204400	2307936150	41650	41650	41650	41650	0
8	20231122	204300	2307936150	41650	41650	41650	41650	0
9	20231122	204200	2307936150	41650	41650	41650	41650	0
10	20231122	204100	2307936150	41650	41650	41650	41650	0
11	20231122	204000	2307936150	41650	41650	41650	41650	0
12	20231122	203900	2307936150	41650	41650	41650	41650	0
13	20231122	203800	2307936150	41650	41650	41650	41650	0
14	20231122	203700	2307936150	41650	41650	41650	41650	0
15	20231122	203600	2307936150	41650	41650	41650	41650	0
16	20231122	203500	2307936150	41650	41650	41650	41650	0
17	20231122	203400	2307936150	41650	41650	41650	41650	0
18	20231122	203300	2307936150	41650	41650	41650	41650	0
19	20231122	203200	2307936150	41650	41650	41650	41650	0
20	20231122	203100	2307936150	41650	41650	41650	41650	0
21	20231122	203000	2307936150	41650	41650	41650	41650	0
22	20231122	202900	2307936150	41650	41650	41650	41650	0
23	20231122	202800	2307936150	41650	41650	41650	41650	0
24	20231122	202700	2307936150	41650	41650	41650	41650	0
25	20231122	202600	2307936150	41650	41650	41650	41650	0
26	20231122	202500	2307936150	41650	41650	41650	41650	0
27	20231122	202400	2307936150	41650	41650	41650	41650	0
28	20231122	202300	2307936150	41650	41650	41650	41650	0
29	20231122	202200	2307936150	41650	41650	41650	41650	0
30	20231122	202100	2307936150	41650	41650	41650	41650	0
31	20231122	202000	2307936150	41650	41650	41650	41650	0
32	20231122	201900	2307936150	41650	41650	41650	41650	1892
33	20231122	201800	2307936150	41650	41650	41650	41650	0
34	20231122	201700	2307936150	41650	41650	41650	41650	0
35	20231122	201600	2307936150	41650	41650	41650	41650	0
36	20231122	201500	2307936150	41650	41650	41650	41650	0
37	20231122	201400	2307936150	41650	41650	41650	41650	0
38	20231122	201300	2307936150	41650	41650	41650	41650	0
39	20231122	201200	2307936150	41650	41650	41650	41650	0
40	20231122	201100	2307936150	41650	41650	41650	41650	0
41	20231122	201000	2307936150	41650	41650	41650	41650	0
42	20231122	200900	2307936150	41650	41650	41650	41650	0
43	20231122	200800	2307936150	41650	41650	41650	41650	0
44	20231122	200700	2307936150	41650	41650	41650	41650	0
45	20231122	200600	2307936150	41650	41650	41650	41650	0
46	20231122	200500	2307936150	41650	41650	41650	41650	0
47	20231122	200400	2307936150	41650	41650	41650	41650	0
48	20231122	200300	2307936150	41650	41650	41650	41650	0
49	20231122	200200	2307936150	41650	41650	41650	41650	0
50	20231122	200100	2307936150	41650	41650	41650	41650	0
51	20231122	200000	2307936150	41650	41650	41650	41650	0
52	20231122	195900	2307936150	41650	41650	41650	41650	0
53	20231122	195800	2307936150	41650	41650	41650	41650	0
54	20231122	195700	2307936150	41650	41650	41650	41650	0
55	20231122	195600	2307936150	41650	41650	41650	41650	0
56	20231122	195500	2307936150	41650	41650	41650	41650	0
57	20231122	195400	2307936150	41650	41650	41650	41650	0
58	20231122	195300	2307936150	41650	41650	41650	41650	0
59	20231122	195200	2307936150	41650	41650	41650	41650	0
60	20231122	195100	2307936150	41650	41650	41650	41650	0
61	20231122	195000	2307936150	41650	41650	41650	41650	0
62	20231122	194900	2307936150	41650	41650	41650	41650	1892
63	20231122	194800	2307936150	41650	41650	41650	41650	0
64	20231122	194700	2307936150	41650	41650	41650	41650	0
65	20231122	194600	2307936150	41650	41650	41650	41650	0
66	20231122	194500	2307936150	41650	41650	41650	41650	0
67	20231122	194400	2307936150	41650	41650	41650	41650	0
68	20231122	194300	2307936150	41650	41650	41650	41650	0
69	20231122	194200	2307936150	41650	41650	41650	41650	0
70	20231122	194100	2307936150	41650	41650	41650	41650	0
71	20231122	194000	2307936150	41650	41650	41650	41650	0
72	20231122	193900	2307936150	41650	41650	41650	41650	0
73	20231122	193800	2307936150	41650	41650	41650	41650	0
74	20231122	193700	2307936150	41650	41650	41650	41650	0
75	20231122	193600	2307936150	41650	41650	41650	41650	0
76	20231122	193500	2307936150	41650	41650	41650	41650	0
77	20231122	193400	2307936150	41650	41650	41650	41650	0
78	20231122	193300	2307936150	41650	41650	41650	41650	0
79	20231122	193200	2307936150	41650	41650	41650	41650	0
80	20231122	193100	2307936150	41650	41650	41650	41650	0
81	20231122	193000	2307936150	41650	41650	41650	41650	0
82	20231122	192900	2307936150	41650	41650	41650	41650	0
83	20231122	192800	2307936150	41650	41650	41650	41650	0
84	20231122	192700	2307936150	41650	41650	41650	41650	0
85	20231122	192600	2307936150	41650	41650	41650	41650	0
86	20231122	192500	2307936150	41650	41650	41650	41650	0
87	20231122	192400	2307936150	41650	41650	41650	41650	0
88	20231122	192300	2307936150	41650	41650	41650	41650	0
89	20231122	192200	2307936150	41650	41650	41650	41650	0
90	20231122	192100	2307936150	41650	41650	41650	41650	0
91	20231122	192000	2307936150	41650	41650	41650	41650	0
92	20231122	191900	2307936150	41650	41650	41650	41650	1892
93	20231122	191800	2307936150	41650	41650	41650	41650	0
94	20231122	191700	2307936150	41650	41650	41650	41650	0
95	20231122	191600	2307936150	41650	41650	41650	41650	0
96	20231122	191500	2307936150	41650	41650	41650	41650	0
97	20231122	191400	2307936150	41650	41650	41650	41650	0
98	20231122	191300	2307936150	41650	41650	41650	41650	0
99	20231122	191200	2307936150	41650	41650	41650	41650	0
100	20231122	191100	2307936150	41650	41650	41650	41650	0
101	20231122	191000	2307936150	41650	41650	41650	41650	0
102	20231122	190900	2307936150	41650	41650	41650	41650	0
103	20231122	190800	2307936150	41650	41650	41650	41650	0
104	20231122	190700	2307936150	41650	41650	41650	41650	0
105	20231122	190600	2307936150	41650	41650	41650	41650	0
106	20231122	190500	2307936150	41650	41650	41650	41650	0
107	20231122	190400	2307936150	41650	41650	41650	41650	0
108	20231122	190300	2307936150	41650	41650	41650	41650	0
109	20231122	190200	2307936150	41650	41650	41650	41650	0
110	20231122	190100	2307936150	41650	41650	41650	41650	0
111	20231122	190000	2307936150	41650	41650	41650	41650	0
112	20231122	185900	2307936150	41650	41650	41650	41650	0
113	20231122	185800	2307936150	41650	41650	41650	41650	0
114	20231122	185700	2307936150	41650	41650	41650	41650	0
115	20231122	185600	2307936150	41650	41650	41650	41650	0
116	20231122	185500	2307936150	41650	41650	41650	41650	0
117	20231122	185400	2307936150	41650	41650	41650	41650	0
118	20231122	185300	2307936150	41650	41650	41650	41650	0
119	20231122	185200	2307936150	41650	41650	41650	41650	0
120	20231122	185100	2307936150	41650	41650	41650	41650	0
121	20231122	185000	2307936150	41650	41650	41650	41650	0
122	20231122	184900	2307936150	41650	41650	41650	41650	1892
123	20231122	184800	2307936150	41650	41650	41650	41650	0
124	20231122	184700	2307936150	41650	41650	41650	41650	0
125	20231122	184600	2307936150	41650	41650	41650	41650	0
126	20231122	184500	2307936150	41650	41650	41650	41650	0
127	20231122	184400	2307936150	41650	41650	41650	41650	0
128	20231122	184300	2307936150	41650	41650	41650	41650	0
129	20231122	184200	2307936150	41650	41650	41650	41650	0
130	20231122	184100	2307936150	41650	41650	41650	41650	0
131	20231122	184000	2307936150	41650	41650	41650	41650	0
132	20231122	183900	2307936150	41650	41650	41650	41650	0
133	20231122	183800	2307936150	41650	41650	41650	41650	0
134	20231122	183700	2307936150	41650	41650	41650	41650	0
135	20231122	183600	2307936150	41650	41650	41650	41650	0
136	20231122	183500	2307936150	41650	41650	41650	41650	0
137	20231122	183400	2307936150	41650	41650	41650	41650	0
138	20231122	183300	2307936150	41650	41650	41650	41650	0
139	20231122	183200	2307936150	41650	41650	41650	41650	0
140	20231122	183100	2307936150	41650	41650	41650	41650	0
141	20231122	183000	2307936150	41650	41650	41650	41650	0
142	20231122	182900	2307936150	41650	41650	41650	41650	0
143	20231122	182800	2307936150	41650	41650	41650	41650	0
144	20231122	182700	2307936150	41650	41650	41650	41650	0
145	20231122	182600	2307936150	41650	41650	41650	41650	0
146	20231122	182500	2307936150	41650	41650	41650	41650	0
147	20231122	182400	2307936150	41650	41650	41650	41650	0
148	20231122	182300	2307936150	41650	41650	41650	41650	0
149	20231122	182200	2307936150	41650	41650	41650	41650	0
150	20231122	182100	2307936150	41650	41650	41650	41650	0
151	20231122	182000	2307936150	41650	41650	41650	41650	0
152	20231122	181900	2307936150	41650	41650	41650	41650	1892
153	20231122	181800	2307936150	41650	41650	41650	41650	0
154	20231122	181700	2307936150	41650	41650	41650	41650	0
155	20231122	181600	2307936150	41650	41650	41650	41650	0
156	20231122	181500	2307936150	41650	41650	41650	41650	0
157	20231122	181400	2307936150	41650	41650	41650	41650	0
158	20231122	181300	2307936150	41650	41650	41650	41650	0
159	20231122	181200	2307936150	41650	41650	41650	41650	0
160	20231122	181100	2307936150	41650	41650	41650	41650	0
161	20231122	181000	2307936150	41650	41650	41650	41650	0
162	20231122	180900	2307936150	41650	41650	41650	41650	0
163	20231122	180800	2307936150	41650	41650	41650	41650	0
164	20231122	180700	2307936150	41650	41650	41650	41650	0
165	20231122	180600	2307936150	41650	41650	41650	41650	0
166	20231122	180500	2307936150	41650	41650	41650	41650	0
167	20231122	180400	2307936150	41650	41650	41650	41650	0
168	20231122	180300	2307936150	41650	41650	41650	41650	0
169	20231122	180200	2307936150	41650	41650	41650	41650	0
170	20231122	180100	2307936150	41650	41650	41650	41650	0
171	20231122	180000	2307936150	41650	41650	41650	41650	0
172	20231122	175900	2307936150	41650	41650	41650	41650	0
173	20231122	175800	2307936150	41650	41650	41650	41650	0
174	20231122	175700	2307936150	41650	41650	41650	41650	0
175	20231122	175600	2307936150	41650	41650	41650	41650	0
176	20231122	175500	2307936150	41650	41650	41650	41650	0
177	20231122	175400	2307936150	41650	41650	41650	41650	0
178	20231122	175300	2307936150	41650	41650	41650	41650	0
179	20231122	175200	2307936150	41650	41650	41650	41650	0
180	20231122	175100	2307936150	41650	41650	41650	41650	0
181	20231122	175000	2307936150	41650	41650	41650	41650	0
182	20231122	174900	2307936150	41650	41650	41650	41650	1892
183	20231122	174800	2307936150	41650	41650	41650	41650	0
184	20231122	174700	2307936150	41650	41650	41650	41650	0
185	20231122	174600	2307936150	41650	41650	41650	41650	0
186	20231122	174500	2307936150	41650	41650	41650	41650	0
187	20231122	174400	2307936150	41650	41650	41650	41650	0
188	20231122	174300	2307936150	41650	41650	41650	41650	0
189	20231122	174200	2307936150	41650	41650	41650	41650	0
190	20231122	174100	2307936150	41650	41650	41650	41650	0
191	20231122	174000	2307936150	41650	41650	41650	41650	0
192	20231122	173900	2307936150	41650	41650	41650	41650	0
193	20231122	173800	2307936150	41650	41650	41650	41650	0
194	20231122	173700	2307936150	41650	41650	41650	41650	0
195	20231122	173600	2307936150	41650	41650	41650	41650	0
196	20231122	173500	2307936150	41650	41650	41650	41650	0
197	20231122	173400	2307936150	41650	41650	41650	41650	0
198	20231122	173300	2307936150	41650	41650	41650	41650	0
199	20231122	173200	2307936150	41650	41650	41650	41650	0
200	20231122	173100	2307936150	41650	41650	41650	41650	0
201	20231122	173000	2307936150	41650	41650	41650	41650	0
202	20231122	172900	2307936150	41650	41650	41650	41650	0
203	20231122	172800	2307936150	41650	41650	41650	41650	0
204	20231122	172700	2307936150	41650	41650	41650	41650	0
205	20231122	172600	2307936150	41650	41650	41650	41650	0
206	20231122	172500	2307936150	41650	41650	41650	41650	0
207	20231122	172400	2307936150	41650	41650	41650	41650	0
208	20231122	172300	2307936150	41650	41650	41650	41650	0
209	20231122	172200	2307936150	41650	41650	41650	41650	0
210	20231122	172100	2307936150	41650	41650	41650	41650	0
211	20231122	172000	2307936150	41650	41650	41650	41650	0
212	20231122	171900	2307936150	41650	41650	41650	41650	1892
213	20231122	171800	2307936150	41650	41650	41650	41650	0
214	20231122	171700	2307936150	41650	41650	41650	41650	0
215	20231122	171600	2307936150	41650	41650	41650	41650	0
216	20231122	171500	2307936150	41650	41650	41650	41650	0
217	20231122	171400	2307936150	41650	41650	41650	41650	0
218	20231122	171300	2307936150	41650	41650	41650	41650	0
219	20231122	171200	2307936150	41650	41650	41650	41650	0
220	20231122	171100	2307936150	41650	41650	41650	41650	0
221	20231122	171000	2307936150	41650	41650	41650	41650	0
222	20231122	170900	2307936150	41650	41650	41650	41650	0
223	20231122	170800	2307936150	41650	41650	41650	41650	0
224	20231122	170700	2307936150	41650	41650	41650	41650	0
225	20231122	170600	2307936150	41650	41650	41650	41650	0
226	20231122	170500	2307936150	41650	41650	41650	41650	0
227	20231122	170400	2307936150	41650	41650	41650	41650	0
228	20231122	170300	2307936150	41650	41650	41650	41650	0
229	20231122	170200	2307936150	41650	41650	41650	41650	0
230	20231122	170100	2307936150	41650	41650	41650	41650	0
231	20231122	170000	2307936150	41650	41650	41650	41650	0
232	20231122	165900	2307936150	41650	41650	41650	41650	0
233	20231122	165800	2307936150	41650	41650	41650	41650	0
234	20231122	165700	2307936150	41650	41650	41650	41650	0
235	20231122	165600	2307936150	41650	41650	41650	41650	0
236	20231122	165500	2307936150	41650	41650	41650	41650	0
237	20231122	165400	2307936150	41650	41650	41650	41650	0
238	20231122	165300	2307936150	41650	41650	41650	41650	0
239	20231122	165200	2307936150	41650	41650	41650	41650	0
240	20231122	165100	2307936150	41650	41650	41650	41650	0
241	20231122	165000	2307936150	41650	41650	41650	41650	0
242	20231122	164900	2307936150	41650	41650	41650	41650	1892
243	20231122	164800	2307936150	41650	41650	41650	41650	0
244	20231122	164700	2307936150	41650	41650	41650	41650	0
245	20231122	164600	2307936150	41650	41650	41650	41650	0
246	20231122	164500	2307936150	41650	41650	41650	41650	0
247	20231122	164400	2307936150	41650	41650	41650	41650	0
248	20231122	164300	2307936150	41650	41650	41650	41650	0
249	20231122	164200	2307936150	41650	41650	41650	41650	0
250	20231122	164100	2307936150	41650	41650	41650	41650	0
251	20231122	164000	2307936150	41650	41650	41650	41650	0
252	20231122	163900	2307936150	41650	41650	41650	41650	0
253	20231122	163800	2307936150	41650	41650	41650	41650	0
254	20231122	163700	2307936150	41650	41650	41650	41650	0
255	20231122	163600	2307936150	41650	41650	41650	41650	0
256	20231122	163500	2307936150	41650	41650	41650	41650	0
257	20231122	163400	2307936150	41650	41650	41650	41650	0
258	20231122	163300	2307936150	41650	41650	41650	41650	0
259	20231122	163200	2307936150	41650	41650	41650	41650	0
260	20231122	163100	2307936150	41650	41650	41650	41650	0
261	20231122	163000	2307936150	41650	41650	41650	41650	0
262	20231122	162900	2307936150	41650	41650	41650	41650	0
263	20231122	162800	2307936150	41650	41650	41650	41650	0
264	20231122	162700	2307936150	41650	41650	41650	41650	0
265	20231122	162600	2307936150	41650	41650	41650	41650	0
266	20231122	162500	2307936150	41650	41650	41650	41650	0
267	20231122	162400	2307936150	41650	41650	41650	41650	0
268	20231122	162300	2307936150	41650	41650	41650	41650	0
269	20231122	162200	2307936150	41650	41650	41650	41650	0
270	20231122	162100	2307936150	41650	41650	41650	41650	0
271	20231122	162000	2307936150	41650	41650	41650	41650	0
272	20231122	161900	2307936150	41650	41650	41650	41650	1892
273	20231122	161800	2307936150	41650	41650	41650	41650	0
274	20231122	161700	2307936150	41650	41650	41650	41650	0
275	20231122	161600	2307936150	41650	41650	41650	41650	0
276	20231122	161500	2307936150	41650	41650	41650	41650	0
277	20231122	161400	2307936150	41650	41650	41650	41650	0
278	20231122	161300	2307936150	41650	41650	41650	41650	0
279	20231122	161200	2307936150	41650	41650	41650	41650	0
280	20231122	161100	2307936150	41650	41650	41650	41650	0
281	20231122	161000	2307936150	41650	41650	41650	41650	0
282	20231122	160900	2307936150	41650	41650	41650	41650	0
283	20231122	160800	2307936150	41650	41650	41650	41650	0
284	20231122	160700	2307936150	41650	41650	41650	41650	0
285	20231122	160600	2307936150	41650	41650	41650	41650	0
286	20231122	160500	2307936150	41650	41650	41650	41650	0
287	20231122	160400	2307936150	41650	41650	41650	41650	0
288	20231122	160300	2307936150	41650	41650	41650	41650	0
289	20231122	160200	2307936150	41650	41650	41650	41650	0
290	20231122	160100	2307936150	41650	41650	41650	41650	0
291	20231122	160000	2307936150	41650	41650	41650	41650	0
292	20231122	155900	2307936150	41650	41650	41650	41650	0
293	20231122	155800	2307936150	41650	41650	41650	41650	0
294	20231122	155700	2307936150	41650	41650	41650	41650	0
295	20231122	155600	2307936150	41650	41650	41650	41650	0
296	20231122	155500	2307936150	41650	41650	41650	41650	0
297	20231122	155400	2307936150	41650	41650	41650	41650	0
298	20231122	155300	2307936150	41650	41650	41650	41650	0
299	20231122	155200	2307936150	41650	41650	41650	41650	0
300	20231122	155100	2307936150	41650	41650	41650	41650	0
301	20231122	155000	2307936150	41650	41650	41650	41650	0
302	20231122	154900	2307936150	41650	41650	41650	41650	1892
303	20231122	154800	2307936150	41650	41650	41650	41650	0
304	20231122	154700	2307936150	41650	41650	41650	41650	0
305	20231122	154600	2307936150	41650	41650	41650	41650	0
306	20231122	154500	2307936150	41650	41650	41650	41650	0
307	20231122	154400	2307936150	41650	41650	41650	41650	0
308	20231122	154300	2307936150	41650	41650	41650	41650	0
309	20231122	154200	2307936150	41650	41650	41650	41650	0
310	20231122	154100	2307936150	41650	41650	41650	41650	0
311	20231122	154000	2307936150	41650	41650	41650	41650	0
312	20231122	153900	2307936150	41650	41650	41650	41650	0
313	20231122	153800	2307936150	41650	41650	41650	41650	0
314	20231122	153700	2307936150	41650	41650	41650	41650	0
315	20231122	153600	2307936150	41650	41650	41650	41650	0
316	20231122	153500	2307936150	41650	41650	41650	41650	0
317	20231122	153400	2307936150	41650	41650	41650	41650	0
318	20231122	153300	2307936150	41650	41650	41650	41650	0
319	20231122	153200	2307936150	41650	41650	41650	41650	0
320	20231122	153100	2307936150	41650	41650	41650	41650	0
321	20231122	153000	2307936150	41650	41650	41650	41650	1892
322	20231122	152900	2229134350	41700	41700	41700	41700	0
323	20231122	152800	2229134350	41700	41700	41700	41700	0
324	20231122	152700	2229134350	41700	41700	41700	41700	0
325	20231122	152600	2229134350	41700	41700	41700	41700	0
326	20231122	152500	2229134350	41700	41700	41700	41700	0
327	20231122	152400	2229134350	41700	41700	41700	41700	0
328	20231122	152300	2229134350	41700	41700	41700	41700	0
329	20231122	152200	2229134350	41700	41700	41700	41700	0
330	20231122	152100	2229134350	41700	41700	41700	41700	0
331	20231122	152000	2229134350	41700	41700	41700	41700	0
332	20231122	151900	2229134350	41700	41700	41750	41700	112
333	20231122	151800	2224463400	41700	41750	41750	41700	167
334	20231122	151700	2217494500	41700	41700	41750	41700	6
335	20231122	151600	2217244150	41700	41650	41700	41650	235
336	20231122	151500	2207444700	41650	41700	41700	41650	19
337	20231122	151400	2206652550	41650	41700	41700	41650	6
338	20231122	151300	2206402450	41650	41650	41700	41650	803
339	20231122	151200	2172957400	41600	41600	41650	41600	427
340	20231122	151100	2155182200	41600	41600	41600	41600	2
341	20231122	151000	2155099000	41600	41650	41650	41600	248
342	20231122	150900	2144781950	41600	41650	41650	41600	41
343	20231122	150800	2143074350	41600	41600	41650	41600	88
344	20231122	150700	2139411550	41600	41600	41650	41600	127
345	20231122	150600	2134123350	41600	41750	41750	41600	4106
346	20231122	150500	1963029850	41700	41750	41750	41700	429
347	20231122	150400	1945120750	41750	41750	41750	41750	13
348	20231122	150300	1944578000	41800	41750	41800	41750	31
349	20231122	150200	1943282250	41750	41800	41800	41750	4
350	20231122	150100	1943115150	41800	41800	41800	41750	7
351	20231122	150000	1942822600	41750	41750	41750	41750	3
352	20231122	145900	1942697350	41750	41750	41750	41750	2
353	20231122	145800	1942613850	41750	41750	41750	41750	3
354	20231122	145700	1942488600	41750	41750	41750	41750	3
355	20231122	145600	1942363350	41750	41750	41750	41750	8
356	20231122	145500	1942029350	41800	41750	41800	41750	12
357	20231122	145400	1941527800	41750	41750	41750	41750	2
358	20231122	145300	1941444300	41750	41800	41800	41750	12
359	20231122	145200	1940942750	41750	41750	41750	41750	1
360	20231122	145100	1940901000	41750	41750	41750	41750	38
361	20231122	145000	1939314500	41750	41750	41800	41750	13
362	20231122	144900	1938771250	41750	41750	41750	41750	1
363	20231122	144800	1938729500	41800	41800	41800	41700	363
364	20231122	144700	1923560150	41750	41700	41750	41700	215
365	20231122	144600	1914583950	41700	41750	41750	41700	4
366	20231122	144500	1914417050	41700	41750	41750	41700	295
367	20231122	144400	1902100850	41750	41750	41750	41750	1
368	20231122	144300	1902059100	41750	41750	41750	41750	1
369	20231122	144200	1902017350	41750	41750	41750	41750	2
370	20231122	144100	1901933850	41750	41750	41800	41750	7
371	20231122	144000	1901641350	41750	41750	41750	41750	11
372	20231122	143900	1901182100	41750	41750	41750	41750	1
373	20231122	143800	1901140350	41700	41700	41700	41700	19
374	20231122	143700	1900348050	41750	41700	41750	41700	612
375	20231122	143600	1874797300	41700	41750	41750	41700	519
376	20231122	143500	1853154900	41700	41700	41700	41700	239
377	20231122	143400	1843188600	41700	41700	41750	41700	20
378	20231122	143300	1842354550	41700	41750	41750	41700	6
379	20231122	143200	1842104100	41700	41800	41800	41700	1139
380	20231122	143100	1794511700	41800	41800	41800	41800	4
381	20231122	143000	1794344500	41800	41800	41800	41800	1
382	20231122	142900	1794302700	41800	41800	41800	41800	1
383	20231122	142800	1794260900	41850	41850	41850	41850	5
384	20231122	142700	1794051650	41850	41800	41850	41800	37
385	20231122	142600	1792503250	41800	41850	41850	41800	102
386	20231122	142500	1788234650	41800	41800	41850	41800	103
387	20231122	142400	1783924250	41800	41800	41800	41800	1
388	20231122	142300	1783882450	41800	41800	41800	41800	3
389	20231122	142200	1783757050	41800	41800	41800	41800	16
390	20231122	142100	1783088250	41850	41800	41850	41800	10
391	20231122	142000	1782669800	41800	41850	41850	41800	3
392	20231122	141900	1782544350	41800	41800	41800	41800	3
393	20231122	141800	1782418950	41800	41800	41800	41800	3
394	20231122	141700	1782293550	41800	41800	41800	41800	3
395	20231122	141600	1782168150	41800	41750	41800	41750	41
396	20231122	141500	1780454450	41800	41800	41800	41800	51
397	20231122	141400	1778322650	41750	41750	41750	41750	0
398	20231122	141300	1778322650	41750	41800	41800	41750	3
399	20231122	141200	1778197350	41850	41850	41850	41850	0
400	20231122	141100	1778197350	41850	41850	41850	41850	102
401	20231122	141000	1773928650	41850	41750	41850	41750	102
402	20231122	140900	1769662100	41750	41750	41750	41750	2
403	20231122	140800	1769578600	41750	41750	41750	41750	2
404	20231122	140700	1769495100	41800	41800	41800	41800	0
405	20231122	140600	1769495100	41800	41750	41800	41700	832
406	20231122	140500	1734757550	41700	41700	41700	41700	2
407	20231122	140400	1734674150	41700	41700	41700	41700	365
408	20231122	140300	1719453650	41700	41750	41750	41700	2000
409	20231122	140200	1636010750	41800	41800	41800	41800	14
410	20231122	140100	1635425550	41800	41750	41800	41750	25
411	20231122	140000	1634380800	41750	41800	41800	41750	502
412	20231122	135900	1613397250	41800	41800	41800	41800	0
413	20231122	135800	1613397250	41800	41750	41800	41750	105
414	20231122	135700	1609013350	41750	41750	41750	41750	31
415	20231122	135600	1607719100	41750	41800	41800	41750	6
416	20231122	135500	1607468350	41750	41750	41800	41750	4
417	20231122	135400	1607301300	41800	41800	41800	41800	250
418	20231122	135300	1596851300	41750	41750	41750	41750	2
419	20231122	135200	1596767800	41750	41750	41750	41750	18
420	20231122	135100	1596016300	41750	41750	41750	41750	0
421	20231122	135000	1596016300	41750	41750	41750	41750	41
422	20231122	134900	1594304550	41750	41750	41750	41750	4
423	20231122	134800	1594137550	41800	41750	41800	41750	1014
424	20231122	134700	1551803000	41750	41750	41750	41750	0
425	20231122	134600	1551803000	41750	41800	41800	41750	13
426	20231122	134500	1551259700	41800	41800	41850	41800	127
427	20231122	134400	1545951050	41850	41800	41850	41800	135
428	20231122	134300	1540302400	41800	41800	41800	41800	3
429	20231122	134200	1540177000	41800	41800	41800	41800	3
430	20231122	134100	1540051600	41800	41800	41800	41800	525
431	20231122	134000	1518106600	41750	41800	41800	41750	6
432	20231122	133900	1517855950	41800	41800	41800	41800	11
433	20231122	133800	1517396150	41800	41750	41800	41750	2
434	20231122	133700	1517312600	41750	41750	41800	41750	131
435	20231122	133600	1511838350	41750	41750	41750	41750	1
436	20231122	133500	1511796600	41800	41800	41800	41800	100
437	20231122	133400	1507616600	41750	41750	41750	41750	2
438	20231122	133300	1507533100	41750	41750	41750	41750	2
439	20231122	133200	1507449600	41750	41750	41800	41750	88
440	20231122	133100	1503775550	41750	41750	41750	41750	2
441	20231122	133000	1503692050	41800	41800	41800	41800	1
442	20231122	132900	1503650250	41750	41800	41850	41750	1687
443	20231122	132800	1433130350	41800	41800	41800	41800	3
444	20231122	132700	1433004950	41850	41850	41850	41850	35
445	20231122	132600	1431540200	41850	41850	41850	41850	0
446	20231122	132500	1431540200	41850	41800	41850	41800	15
447	20231122	132400	1430912650	41850	41800	41850	41800	2
448	20231122	132300	1430829000	41850	41850	41850	41850	5
449	20231122	132200	1430619750	41850	41850	41850	41850	0
450	20231122	132100	1430619750	41850	41800	41850	41800	7
451	20231122	132000	1430326900	41850	41850	41850	41850	0
452	20231122	131900	1430326900	41850	41850	41850	41850	25
453	20231122	131800	1429280650	41850	41850	41850	41850	4
454	20231122	131700	1429113250	41800	41800	41800	41800	2
455	20231122	131600	1429029650	41850	41800	41850	41800	2
456	20231122	131500	1428946000	41850	41850	41850	41850	2
457	20231122	131400	1428862300	41850	41850	41850	41850	50
458	20231122	131300	1426769800	41800	41800	41800	41800	5
459	20231122	131200	1426560800	41800	41850	41850	41800	344
460	20231122	131100	1412165050	41850	41850	41850	41850	0
461	20231122	131000	1412165050	41850	41850	41850	41850	0
462	20231122	130900	1412165050	41850	41850	41850	41850	2
463	20231122	130800	1412081350	41850	41850	41850	41850	1
464	20231122	130700	1412039500	41900	41900	41900	41900	0
465	20231122	130600	1412039500	41900	41850	41900	41850	32
466	20231122	130500	1410700050	41850	41850	41850	41850	5
467	20231122	130400	1410490800	41850	41850	41850	41850	1
468	20231122	130300	1410448950	41850	41850	41850	41850	0
469	20231122	130200	1410448950	41850	41850	41850	41850	10
470	20231122	130100	1410030450	41850	41850	41850	41850	60
471	20231122	130000	1407519450	41900	41850	41900	41850	101
472	20231122	125900	1403287600	41850	41850	41850	41850	0
473	20231122	125800	1403287600	41850	41850	41850	41850	107
474	20231122	125700	1398809650	41800	41800	41800	41800	2
475	20231122	125600	1398726050	41800	41800	41800	41800	1
476	20231122	125500	1398684250	41850	41850	41850	41850	0
477	20231122	125400	1398684250	41850	41850	41850	41850	285
478	20231122	125300	1386757000	41800	41800	41800	41800	2
479	20231122	125200	1386673400	41800	41800	41800	41800	1
480	20231122	125100	1386631600	41800	41800	41800	41800	17
481	20231122	125000	1385921000	41800	41800	41800	41800	0
482	20231122	124900	1385921000	41800	41800	41800	41800	2
483	20231122	124800	1385837400	41800	41800	41800	41800	1
484	20231122	124700	1385795600	41800	41800	41800	41800	0
485	20231122	124600	1385795600	41800	41850	41850	41800	1411
486	20231122	124500	1326746800	41900	41850	41900	41850	3
487	20231122	124400	1326621200	41850	41850	41850	41850	1
488	20231122	124300	1326579350	41900	41900	41900	41900	7
489	20231122	124200	1326286050	41900	41900	41900	41900	67
490	20231122	124100	1323478750	41850	41850	41850	41850	2
491	20231122	124000	1323395050	41850	41850	41850	41850	1
492	20231122	123900	1323353200	41900	41900	41900	41900	1
493	20231122	123800	1323311300	41900	41900	41900	41900	0
494	20231122	123700	1323311300	41900	41850	41900	41850	25
495	20231122	123600	1322263900	41850	41850	41850	41850	1
496	20231122	123500	1322222050	41850	41850	41850	41850	0
497	20231122	123400	1322222050	41850	41850	41850	41850	0
498	20231122	123300	1322222050	41850	41850	41850	41850	2
499	20231122	123200	1322138350	41850	41850	41850	41850	1
500	20231122	123100	1322096500	41900	41900	41900	41900	1
501	20231122	123000	1322054600	41900	41900	41900	41900	1
502	20231122	122900	1322012700	41900	41850	41900	41850	12
503	20231122	122800	1321510000	41850	41850	41850	41850	4
504	20231122	122700	1321342600	41900	41900	41900	41900	1
505	20231122	122600	1321300700	41850	41850	41850	41850	0
506	20231122	122500	1321300700	41850	41850	41850	41850	2
507	20231122	122400	1321217000	41850	41850	41850	41850	1
508	20231122	122300	1321175150	41900	41900	41900	41900	12
509	20231122	122200	1320672350	41850	41850	41850	41850	0
510	20231122	122100	1320672350	41850	41850	41900	41850	112
511	20231122	122000	1315979900	41850	41850	41850	41850	1
512	20231122	121900	1315938050	41850	41850	41850	41850	130
513	20231122	121800	1310497550	41850	41900	41900	41850	96
514	20231122	121700	1306475200	41900	41850	41900	41850	3632
515	20231122	121600	1154294500	41850	41850	41850	41850	15
516	20231122	121500	1153666750	41900	41900	41900	41900	1
517	20231122	121400	1153624850	41850	41850	41850	41850	0
518	20231122	121300	1153624850	41850	41850	41850	41850	2
519	20231122	121200	1153541150	41900	41850	41900	41850	51
520	20231122	121100	1151404300	41900	41900	41900	41900	100
521	20231122	121000	1147214300	41900	41900	41900	41900	1
522	20231122	120900	1147172400	41850	41850	41850	41850	2
523	20231122	120800	1147088700	41850	41850	41850	41800	429
524	20231122	120700	1129145050	41800	41800	41800	41800	0
525	20231122	120600	1129145050	41800	41800	41800	41800	0
526	20231122	120500	1129145050	41800	41800	41800	41800	2
527	20231122	120400	1129061450	41800	41800	41800	41800	1
528	20231122	120300	1129019650	41800	41800	41800	41800	0
529	20231122	120200	1129019650	41800	41800	41800	41800	0
530	20231122	120100	1129019650	41800	41800	41800	41800	2
531	20231122	120000	1128936050	41850	41800	41850	41800	2
532	20231122	115900	1128852400	41800	41800	41800	41800	0
533	20231122	115800	1128852400	41800	41800	41800	41800	500
534	20231122	115700	1107952400	41750	41800	41800	41750	1119
535	20231122	115600	1061193900	41850	41800	41850	41800	2
536	20231122	115500	1061110250	41850	41850	41850	41850	0
537	20231122	115400	1061110250	41850	41850	41850	41850	1
538	20231122	115300	1061068400	41800	41850	41850	41800	28
539	20231122	115200	1059897950	41850	41800	41850	41800	6
540	20231122	115100	1059646900	41850	41850	41850	41850	23
541	20231122	115000	1058684350	41800	41800	41800	41800	0
542	20231122	114900	1058684350	41800	41800	41800	41800	2
543	20231122	114800	1058600750	41800	41800	41800	41800	1
544	20231122	114700	1058558950	41850	41850	41850	41850	0
545	20231122	114600	1058558950	41850	41850	41850	41850	8
546	20231122	114500	1058224150	41850	41850	41900	41850	206
547	20231122	114400	1049603000	41850	41850	41850	41850	1
548	20231122	114300	1049561150	41900	41900	41900	41900	35
549	20231122	114200	1048094650	41900	41900	41900	41850	34
550	20231122	114100	1046670750	41850	41850	41850	41850	77
551	20231122	114000	1043448300	41850	41850	41850	41850	270
552	20231122	113900	1032148800	41850	41850	41850	41850	0
553	20231122	113800	1032148800	41850	41850	41850	41850	0
554	20231122	113700	1032148800	41850	41800	41850	41800	10
555	20231122	113600	1031730400	41800	41800	41800	41800	20
556	20231122	113500	1030894400	41800	41800	41800	41800	0
557	20231122	113400	1030894400	41800	41800	41800	41800	88
558	20231122	113300	1027216000	41800	41750	41800	41750	13
559	20231122	113200	1026672700	41750	41750	41750	41750	0
560	20231122	113100	1026672700	41750	41800	41800	41750	66
561	20231122	113000	1023914950	41800	41800	41800	41800	1
562	20231122	112900	1023873150	41750	41750	41750	41750	4
563	20231122	112800	1023706150	41750	41700	41750	41700	302
564	20231122	112700	1011097700	41750	41750	41750	41750	0
565	20231122	112600	1011097700	41750	41750	41750	41750	5
566	20231122	112500	1010888950	41700	41700	41700	41700	40
567	20231122	112400	1009220950	41750	41650	41750	41650	12
568	20231122	112300	1008720200	41700	41700	41700	41650	207
569	20231122	112200	1000088500	41700	41700	41700	41650	522
570	20231122	112100	978326300	41700	41800	41800	41700	1207
571	20231122	112000	927909000	41800	41800	41800	41800	1
572	20231122	111900	927867200	41850	41850	41850	41850	8
573	20231122	111800	927532400	41850	41850	41850	41850	0
574	20231122	111700	927532400	41850	41800	41850	41800	3
575	20231122	111600	927406950	41900	41900	41900	41900	2
576	20231122	111500	927323150	41850	41850	41850	41850	16
577	20231122	111400	926653550	41850	41850	41850	41850	9
578	20231122	111300	926276900	41850	41800	41850	41800	4
579	20231122	111200	926109650	41850	41800	41850	41800	71
580	20231122	111100	923138350	41850	41850	41850	41850	0
581	20231122	111000	923138350	41850	41800	41850	41800	309
582	20231122	110900	910221750	41750	41750	41750	41750	17
583	20231122	110800	909512000	41750	41750	41750	41750	1
584	20231122	110700	909470250	41800	41800	41800	41800	80
585	20231122	110600	906126250	41800	41800	41800	41800	11
586	20231122	110500	905666450	41750	41750	41750	41750	5
587	20231122	110400	905457700	41750	41800	41800	41750	20
588	20231122	110300	904622600	41800	41800	41800	41800	68
589	20231122	110200	901780200	41800	41800	41800	41800	251
590	20231122	110100	891288400	41800	41750	41800	41750	10
591	20231122	110000	890870500	41800	41800	41800	41800	33
592	20231122	105900	889491100	41800	41800	41800	41800	50
593	20231122	105800	887401100	41800	41800	41800	41800	1
594	20231122	105700	887359300	41800	42000	42000	41800	78
595	20231122	105600	884096850	41800	41800	41900	41800	1226
596	20231122	105500	832807900	41750	41750	41750	41750	1
597	20231122	105400	832766150	41750	41750	41750	41750	8
598	20231122	105300	832432150	41750	41750	41750	41750	152
599	20231122	105200	826086150	41750	41750	41750	41750	79
600	20231122	105100	822787900	41700	41700	41700	41700	1
601	20231122	105000	822746200	41650	41750	41800	41650	490
602	20231122	104900	802314700	41750	41850	41850	41750	1182
603	20231122	104800	752945300	41850	41850	41850	41850	61
604	20231122	104700	750392450	41800	41850	41850	41800	161
605	20231122	104600	743660650	41850	41850	41850	41850	28
606	20231122	104500	742488850	41850	41900	41900	41850	804
607	20231122	104400	708815600	41850	41900	42000	41850	532
608	20231122	104300	686546000	41900	41950	42050	41850	1080
609	20231122	104200	641279800	42000	42050	42050	41900	331
610	20231122	104100	627387250	42050	42050	42050	42050	0
611	20231122	104000	627387250	42050	42050	42050	42050	0
612	20231122	103900	627387250	42050	42050	42050	42050	202
613	20231122	103800	618893150	42050	42050	42050	42050	0
614	20231122	103700	618893150	42050	42050	42050	42050	0
615	20231122	103600	618893150	42050	42050	42050	42050	0
616	20231122	103500	618893150	42050	41950	42050	41900	472
617	20231122	103400	599091750	41950	42000	42000	41950	14
618	20231122	103300	598504000	41950	41950	41950	41950	0
619	20231122	103200	598504000	41950	41950	42000	41950	72
620	20231122	103100	595483400	41950	42000	42000	41950	1000
621	20231122	103000	553528900	42000	42150	42150	41950	637
622	20231122	102900	526758150	42050	42050	42050	42050	0
623	20231122	102800	526758150	42050	42100	42100	42050	259
624	20231122	102700	515865150	42100	42100	42100	42100	0
625	20231122	102600	515865150	42100	42100	42100	42100	8
626	20231122	102500	515528350	42150	42150	42150	42150	134
627	20231122	102400	509880250	42200	42200	42200	42200	0
628	20231122	102300	509880250	42200	42200	42200	42200	145
629	20231122	102200	503761250	42250	42250	42250	42250	207
630	20231122	102100	495015500	42300	42300	42300	42300	0
631	20231122	102000	495015500	42300	42300	42300	42300	0
632	20231122	101900	495015500	42300	42300	42300	42300	0
633	20231122	101800	495015500	42300	42300	42300	42300	117
634	20231122	101700	490066400	42250	42300	42300	42250	184
635	20231122	101600	482288500	42300	42300	42300	42300	40
636	20231122	101500	480596500	42250	42200	42250	42100	354
637	20231122	101400	465671450	42250	42250	42250	42250	0
638	20231122	101300	465671450	42250	42250	42250	42250	13
639	20231122	101200	465122200	42200	42200	42200	42200	93
640	20231122	101100	461197600	42100	42100	42100	42100	0
641	20231122	101000	461197600	42100	42100	42100	42100	0
642	20231122	100900	461197600	42100	42100	42100	42100	40
643	20231122	100800	459513600	42100	42100	42100	42100	0
644	20231122	100700	459513600	42100	42100	42100	42100	2
645	20231122	100600	459429400	42100	42100	42100	42100	0
646	20231122	100500	459429400	42100	42050	42100	42050	145
647	20231122	100400	453325950	42050	42150	42150	42050	595
648	20231122	100300	428278500	42150	42150	42150	42150	0
649	20231122	100200	428278500	42150	42150	42150	42150	1
650	20231122	100100	428236350	42150	42150	42150	42150	126
651	20231122	100000	422925450	42200	42150	42200	42150	4
652	20231122	095900	422756700	42150	42250	42250	42150	275
653	20231122	095800	411159200	42200	42250	42250	42200	188
654	20231122	095700	403216450	42250	42250	42250	42250	0
655	20231122	095600	403216450	42250	42250	42250	42250	0
656	20231122	095500	403216450	42250	42250	42250	42250	0
657	20231122	095400	403216450	42250	42250	42250	42250	84
658	20231122	095300	399667450	42250	42250	42250	42250	30
659	20231122	095200	398399950	42250	42250	42250	42250	5
660	20231122	095100	398188700	42150	42150	42150	42150	0
661	20231122	095000	398188700	42150	42150	42150	42150	0
662	20231122	094900	398188700	42150	42200	42200	42150	125
663	20231122	094800	392914600	42150	42050	42150	42000	134
664	20231122	094700	387277100	41950	41950	41950	41950	28
665	20231122	094600	386102500	41950	41950	41950	41950	82
666	20231122	094500	382662600	41950	42000	42050	41950	414
667	20231122	094400	365286000	42000	42050	42050	42000	770
668	20231122	094300	332917000	42050	42150	42150	42050	480
669	20231122	094200	312703050	42200	42200	42200	42200	0
670	20231122	094100	312703050	42200	42200	42200	42200	174
671	20231122	094000	305360250	42150	42200	42200	42150	36
672	20231122	093900	303841100	42200	42250	42250	42200	141
673	20231122	093800	297889600	42250	42250	42250	42250	3
674	20231122	093700	297762850	42250	42300	42300	42250	127
675	20231122	093600	292397050	42300	42300	42300	42300	1
676	20231122	093500	292354750	42300	42300	42300	42300	0
677	20231122	093400	292354750	42300	42300	42300	42300	0
678	20231122	093300	292354750	42300	42300	42300	42300	11
679	20231122	093200	291889450	42250	42300	42300	42250	39
680	20231122	093100	290241350	42350	42300	42350	42300	32
681	20231122	093000	288887700	42350	42350	42350	42350	3
682	20231122	092900	288760650	42300	42250	42300	42250	83
683	20231122	092800	285249800	42300	42250	42300	42250	63
684	20231122	092700	282587950	42250	42300	42300	42250	86
685	20231122	092600	278952650	42250	42400	42400	42250	174
686	20231122	092500	271582600	42400	42500	42500	42400	352
687	20231122	092400	256638600	42550	42550	42550	42550	60
688	20231122	092300	254085600	42600	42550	42600	42550	54
689	20231122	092200	251786150	42550	42500	42550	42500	160
690	20231122	092100	244978250	42550	42500	42550	42500	45
691	20231122	092000	243064000	42500	42700	42750	42500	613
692	20231122	091900	216944250	42600	42500	42600	42500	158
693	20231122	091800	210226750	42500	42450	42500	42450	235
694	20231122	091700	200250350	42350	42450	42450	42350	353
695	20231122	091600	185281350	42450	42400	42500	42350	1105
696	20231122	091500	138359850	42350	42350	42350	42350	0
697	20231122	091400	138359850	42350	42350	42350	42350	1
698	20231122	091300	138317500	42300	42400	42400	42300	40
699	20231122	091200	136625400	42300	42300	42300	42200	287
700	20231122	091100	124500600	42350	42350	42350	42350	175
701	20231122	091000	117089350	42250	42250	42250	42250	11
702	20231122	090900	116624600	42150	42100	42150	42100	104
703	20231122	090800	112245750	42000	41950	42100	41900	331
704	20231122	090700	98348200	41950	42000	42000	41950	15
705	20231122	090600	97718850	41900	42000	42000	41900	132
706	20231122	090500	92181700	42000	42000	42100	42000	134
707	20231122	090400	86543700	42000	41950	42000	41950	20
708	20231122	090300	85704600	42050	41850	42050	41850	241
709	20231122	090200	75594450	41900	42050	42050	41850	880
710	20231122	090100	38681150	41950	42250	42400	41950	616
711	20231122	090000	12736650	42200	42450	42450	42150	301