KissMeData/344820/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	205500	685092000	41300	41300	41300	41300	91
3	20231123	205400	685092000	41300	41300	41300	41300	0
4	20231123	205300	685092000	41300	41300	41300	41300	0
5	20231123	205200	685092000	41300	41300	41300	41300	0
6	20231123	205100	685092000	41300	41300	41300	41300	0
7	20231123	205000	685092000	41300	41300	41300	41300	0
8	20231123	204900	685092000	41300	41300	41300	41300	0
9	20231123	204800	685092000	41300	41300	41300	41300	0
10	20231123	204700	685092000	41300	41300	41300	41300	0
11	20231123	204600	685092000	41300	41300	41300	41300	0
12	20231123	204500	685092000	41300	41300	41300	41300	0
13	20231123	204400	685092000	41300	41300	41300	41300	0
14	20231123	204300	685092000	41300	41300	41300	41300	0
15	20231123	204200	685092000	41300	41300	41300	41300	0
16	20231123	204100	685092000	41300	41300	41300	41300	0
17	20231123	204000	685092000	41300	41300	41300	41300	0
18	20231123	203900	685092000	41300	41300	41300	41300	0
19	20231123	203800	685092000	41300	41300	41300	41300	0
20	20231123	203700	685092000	41300	41300	41300	41300	0
21	20231123	203600	685092000	41300	41300	41300	41300	0
22	20231123	203500	685092000	41300	41300	41300	41300	0
23	20231123	203400	685092000	41300	41300	41300	41300	0
24	20231123	203300	685092000	41300	41300	41300	41300	0
25	20231123	203200	685092000	41300	41300	41300	41300	0
26	20231123	203100	685092000	41300	41300	41300	41300	0
27	20231123	203000	685092000	41300	41300	41300	41300	0
28	20231123	202900	685092000	41300	41300	41300	41300	0
29	20231123	202800	685092000	41300	41300	41300	41300	0
30	20231123	202700	685092000	41300	41300	41300	41300	0
31	20231123	202600	685092000	41300	41300	41300	41300	0
32	20231123	202500	685092000	41300	41300	41300	41300	91
33	20231123	202400	685092000	41300	41300	41300	41300	0
34	20231123	202300	685092000	41300	41300	41300	41300	0
35	20231123	202200	685092000	41300	41300	41300	41300	0
36	20231123	202100	685092000	41300	41300	41300	41300	0
37	20231123	202000	685092000	41300	41300	41300	41300	0
38	20231123	201900	685092000	41300	41300	41300	41300	0
39	20231123	201800	685092000	41300	41300	41300	41300	0
40	20231123	201700	685092000	41300	41300	41300	41300	0
41	20231123	201600	685092000	41300	41300	41300	41300	0
42	20231123	201500	685092000	41300	41300	41300	41300	0
43	20231123	201400	685092000	41300	41300	41300	41300	0
44	20231123	201300	685092000	41300	41300	41300	41300	0
45	20231123	201200	685092000	41300	41300	41300	41300	0
46	20231123	201100	685092000	41300	41300	41300	41300	0
47	20231123	201000	685092000	41300	41300	41300	41300	0
48	20231123	200900	685092000	41300	41300	41300	41300	0
49	20231123	200800	685092000	41300	41300	41300	41300	0
50	20231123	200700	685092000	41300	41300	41300	41300	0
51	20231123	200600	685092000	41300	41300	41300	41300	0
52	20231123	200500	685092000	41300	41300	41300	41300	0
53	20231123	200400	685092000	41300	41300	41300	41300	0
54	20231123	200300	685092000	41300	41300	41300	41300	0
55	20231123	200200	685092000	41300	41300	41300	41300	0
56	20231123	200100	685092000	41300	41300	41300	41300	0
57	20231123	200000	685092000	41300	41300	41300	41300	0
58	20231123	195900	685092000	41300	41300	41300	41300	0
59	20231123	195800	685092000	41300	41300	41300	41300	0
60	20231123	195700	685092000	41300	41300	41300	41300	0
61	20231123	195600	685092000	41300	41300	41300	41300	0
62	20231123	195500	685092000	41300	41300	41300	41300	91
63	20231123	195400	685092000	41300	41300	41300	41300	0
64	20231123	195300	685092000	41300	41300	41300	41300	0
65	20231123	195200	685092000	41300	41300	41300	41300	0
66	20231123	195100	685092000	41300	41300	41300	41300	0
67	20231123	195000	685092000	41300	41300	41300	41300	0
68	20231123	194900	685092000	41300	41300	41300	41300	0
69	20231123	194800	685092000	41300	41300	41300	41300	0
70	20231123	194700	685092000	41300	41300	41300	41300	0
71	20231123	194600	685092000	41300	41300	41300	41300	0
72	20231123	194500	685092000	41300	41300	41300	41300	0
73	20231123	194400	685092000	41300	41300	41300	41300	0
74	20231123	194300	685092000	41300	41300	41300	41300	0
75	20231123	194200	685092000	41300	41300	41300	41300	0
76	20231123	194100	685092000	41300	41300	41300	41300	0
77	20231123	194000	685092000	41300	41300	41300	41300	0
78	20231123	193900	685092000	41300	41300	41300	41300	0
79	20231123	193800	685092000	41300	41300	41300	41300	0
80	20231123	193700	685092000	41300	41300	41300	41300	0
81	20231123	193600	685092000	41300	41300	41300	41300	0
82	20231123	193500	685092000	41300	41300	41300	41300	0
83	20231123	193400	685092000	41300	41300	41300	41300	0
84	20231123	193300	685092000	41300	41300	41300	41300	0
85	20231123	193200	685092000	41300	41300	41300	41300	0
86	20231123	193100	685092000	41300	41300	41300	41300	0
87	20231123	193000	685092000	41300	41300	41300	41300	0
88	20231123	192900	685092000	41300	41300	41300	41300	0
89	20231123	192800	685092000	41300	41300	41300	41300	0
90	20231123	192700	685092000	41300	41300	41300	41300	0
91	20231123	192600	685092000	41300	41300	41300	41300	0
92	20231123	192500	685092000	41300	41300	41300	41300	91
93	20231123	192400	685092000	41300	41300	41300	41300	0
94	20231123	192300	685092000	41300	41300	41300	41300	0
95	20231123	192200	685092000	41300	41300	41300	41300	0
96	20231123	192100	685092000	41300	41300	41300	41300	0
97	20231123	192000	685092000	41300	41300	41300	41300	0
98	20231123	191900	685092000	41300	41300	41300	41300	0
99	20231123	191800	685092000	41300	41300	41300	41300	0
100	20231123	191700	685092000	41300	41300	41300	41300	0
101	20231123	191600	685092000	41300	41300	41300	41300	0
102	20231123	191500	685092000	41300	41300	41300	41300	0
103	20231123	191400	685092000	41300	41300	41300	41300	0
104	20231123	191300	685092000	41300	41300	41300	41300	0
105	20231123	191200	685092000	41300	41300	41300	41300	0
106	20231123	191100	685092000	41300	41300	41300	41300	0
107	20231123	191000	685092000	41300	41300	41300	41300	0
108	20231123	190900	685092000	41300	41300	41300	41300	0
109	20231123	190800	685092000	41300	41300	41300	41300	0
110	20231123	190700	685092000	41300	41300	41300	41300	0
111	20231123	190600	685092000	41300	41300	41300	41300	0
112	20231123	190500	685092000	41300	41300	41300	41300	0
113	20231123	190400	685092000	41300	41300	41300	41300	0
114	20231123	190300	685092000	41300	41300	41300	41300	0
115	20231123	190200	685092000	41300	41300	41300	41300	0
116	20231123	190100	685092000	41300	41300	41300	41300	0
117	20231123	190000	685092000	41300	41300	41300	41300	0
118	20231123	185900	685092000	41300	41300	41300	41300	0
119	20231123	185800	685092000	41300	41300	41300	41300	0
120	20231123	185700	685092000	41300	41300	41300	41300	0
121	20231123	185600	685092000	41300	41300	41300	41300	0
122	20231123	185500	685092000	41300	41300	41300	41300	91
123	20231123	185400	685092000	41300	41300	41300	41300	0
124	20231123	185300	685092000	41300	41300	41300	41300	0
125	20231123	185200	685092000	41300	41300	41300	41300	0
126	20231123	185100	685092000	41300	41300	41300	41300	0
127	20231123	185000	685092000	41300	41300	41300	41300	0
128	20231123	184900	685092000	41300	41300	41300	41300	0
129	20231123	184800	685092000	41300	41300	41300	41300	0
130	20231123	184700	685092000	41300	41300	41300	41300	0
131	20231123	184600	685092000	41300	41300	41300	41300	0
132	20231123	184500	685092000	41300	41300	41300	41300	0
133	20231123	184400	685092000	41300	41300	41300	41300	0
134	20231123	184300	685092000	41300	41300	41300	41300	0
135	20231123	184200	685092000	41300	41300	41300	41300	0
136	20231123	184100	685092000	41300	41300	41300	41300	0
137	20231123	184000	685092000	41300	41300	41300	41300	0
138	20231123	183900	685092000	41300	41300	41300	41300	0
139	20231123	183800	685092000	41300	41300	41300	41300	0
140	20231123	183700	685092000	41300	41300	41300	41300	0
141	20231123	183600	685092000	41300	41300	41300	41300	0
142	20231123	183500	685092000	41300	41300	41300	41300	0
143	20231123	183400	685092000	41300	41300	41300	41300	0
144	20231123	183300	685092000	41300	41300	41300	41300	0
145	20231123	183200	685092000	41300	41300	41300	41300	0
146	20231123	183100	685092000	41300	41300	41300	41300	0
147	20231123	183000	685092000	41300	41300	41300	41300	0
148	20231123	182900	685092000	41300	41300	41300	41300	0
149	20231123	182800	685092000	41300	41300	41300	41300	0
150	20231123	182700	685092000	41300	41300	41300	41300	0
151	20231123	182600	685092000	41300	41300	41300	41300	0
152	20231123	182500	685092000	41300	41300	41300	41300	91
153	20231123	182400	685092000	41300	41300	41300	41300	0
154	20231123	182300	685092000	41300	41300	41300	41300	0
155	20231123	182200	685092000	41300	41300	41300	41300	0
156	20231123	182100	685092000	41300	41300	41300	41300	0
157	20231123	182000	685092000	41300	41300	41300	41300	0
158	20231123	181900	685092000	41300	41300	41300	41300	0
159	20231123	181800	685092000	41300	41300	41300	41300	0
160	20231123	181700	685092000	41300	41300	41300	41300	0
161	20231123	181600	685092000	41300	41300	41300	41300	0
162	20231123	181500	685092000	41300	41300	41300	41300	0
163	20231123	181400	685092000	41300	41300	41300	41300	0
164	20231123	181300	685092000	41300	41300	41300	41300	0
165	20231123	181200	685092000	41300	41300	41300	41300	0
166	20231123	181100	685092000	41300	41300	41300	41300	0
167	20231123	181000	685092000	41300	41300	41300	41300	0
168	20231123	180900	685092000	41300	41300	41300	41300	0
169	20231123	180800	685092000	41300	41300	41300	41300	0
170	20231123	180700	685092000	41300	41300	41300	41300	0
171	20231123	180600	685092000	41300	41300	41300	41300	0
172	20231123	180500	685092000	41300	41300	41300	41300	0
173	20231123	180400	685092000	41300	41300	41300	41300	0
174	20231123	180300	685092000	41300	41300	41300	41300	0
175	20231123	180200	685092000	41300	41300	41300	41300	0
176	20231123	180100	685092000	41300	41300	41300	41300	0
177	20231123	180000	685092000	41300	41300	41300	41300	0
178	20231123	175900	685092000	41300	41300	41300	41300	0
179	20231123	175800	685092000	41300	41300	41300	41300	0
180	20231123	175700	685092000	41300	41300	41300	41300	0
181	20231123	175600	685092000	41300	41300	41300	41300	0
182	20231123	175500	685092000	41300	41300	41300	41300	91
183	20231123	175400	685092000	41300	41300	41300	41300	0
184	20231123	175300	685092000	41300	41300	41300	41300	0
185	20231123	175200	685092000	41300	41300	41300	41300	0
186	20231123	175100	685092000	41300	41300	41300	41300	0
187	20231123	175000	685092000	41300	41300	41300	41300	0
188	20231123	174900	685092000	41300	41300	41300	41300	0
189	20231123	174800	685092000	41300	41300	41300	41300	0
190	20231123	174700	685092000	41300	41300	41300	41300	0
191	20231123	174600	685092000	41300	41300	41300	41300	0
192	20231123	174500	685092000	41300	41300	41300	41300	0
193	20231123	174400	685092000	41300	41300	41300	41300	0
194	20231123	174300	685092000	41300	41300	41300	41300	0
195	20231123	174200	685092000	41300	41300	41300	41300	0
196	20231123	174100	685092000	41300	41300	41300	41300	0
197	20231123	174000	685092000	41300	41300	41300	41300	0
198	20231123	173900	685092000	41300	41300	41300	41300	0
199	20231123	173800	685092000	41300	41300	41300	41300	0
200	20231123	173700	685092000	41300	41300	41300	41300	0
201	20231123	173600	685092000	41300	41300	41300	41300	0
202	20231123	173500	685092000	41300	41300	41300	41300	0
203	20231123	173400	685092000	41300	41300	41300	41300	0
204	20231123	173300	685092000	41300	41300	41300	41300	0
205	20231123	173200	685092000	41300	41300	41300	41300	0
206	20231123	173100	685092000	41300	41300	41300	41300	0
207	20231123	173000	685092000	41300	41300	41300	41300	0
208	20231123	172900	685092000	41300	41300	41300	41300	0
209	20231123	172800	685092000	41300	41300	41300	41300	0
210	20231123	172700	685092000	41300	41300	41300	41300	0
211	20231123	172600	685092000	41300	41300	41300	41300	0
212	20231123	172500	685092000	41300	41300	41300	41300	91
213	20231123	172400	685092000	41300	41300	41300	41300	0
214	20231123	172300	685092000	41300	41300	41300	41300	0
215	20231123	172200	685092000	41300	41300	41300	41300	0
216	20231123	172100	685092000	41300	41300	41300	41300	0
217	20231123	172000	685092000	41300	41300	41300	41300	0
218	20231123	171900	685092000	41300	41300	41300	41300	0
219	20231123	171800	685092000	41300	41300	41300	41300	0
220	20231123	171700	685092000	41300	41300	41300	41300	0
221	20231123	171600	685092000	41300	41300	41300	41300	0
222	20231123	171500	685092000	41300	41300	41300	41300	0
223	20231123	171400	685092000	41300	41300	41300	41300	0
224	20231123	171300	685092000	41300	41300	41300	41300	0
225	20231123	171200	685092000	41300	41300	41300	41300	0
226	20231123	171100	685092000	41300	41300	41300	41300	0
227	20231123	171000	685092000	41300	41300	41300	41300	0
228	20231123	170900	685092000	41300	41300	41300	41300	0
229	20231123	170800	685092000	41300	41300	41300	41300	0
230	20231123	170700	685092000	41300	41300	41300	41300	0
231	20231123	170600	685092000	41300	41300	41300	41300	0
232	20231123	170500	685092000	41300	41300	41300	41300	0
233	20231123	170400	685092000	41300	41300	41300	41300	0
234	20231123	170300	685092000	41300	41300	41300	41300	0
235	20231123	170200	685092000	41300	41300	41300	41300	0
236	20231123	170100	685092000	41300	41300	41300	41300	0
237	20231123	170000	685092000	41300	41300	41300	41300	0
238	20231123	165900	685092000	41300	41300	41300	41300	0
239	20231123	165800	685092000	41300	41300	41300	41300	0
240	20231123	165700	685092000	41300	41300	41300	41300	0
241	20231123	165600	685092000	41300	41300	41300	41300	0
242	20231123	165500	685092000	41300	41300	41300	41300	91
243	20231123	165400	685092000	41300	41300	41300	41300	0
244	20231123	165300	685092000	41300	41300	41300	41300	0
245	20231123	165200	685092000	41300	41300	41300	41300	0
246	20231123	165100	685092000	41300	41300	41300	41300	0
247	20231123	165000	685092000	41300	41300	41300	41300	0
248	20231123	164900	685092000	41300	41300	41300	41300	0
249	20231123	164800	685092000	41300	41300	41300	41300	0
250	20231123	164700	685092000	41300	41300	41300	41300	0
251	20231123	164600	685092000	41300	41300	41300	41300	0
252	20231123	164500	685092000	41300	41300	41300	41300	0
253	20231123	164400	685092000	41300	41300	41300	41300	0
254	20231123	164300	685092000	41300	41300	41300	41300	0
255	20231123	164200	685092000	41300	41300	41300	41300	0
256	20231123	164100	685092000	41300	41300	41300	41300	0
257	20231123	164000	685092000	41300	41300	41300	41300	0
258	20231123	163900	685092000	41300	41300	41300	41300	0
259	20231123	163800	685092000	41300	41300	41300	41300	0
260	20231123	163700	685092000	41300	41300	41300	41300	0
261	20231123	163600	685092000	41300	41300	41300	41300	0
262	20231123	163500	685092000	41300	41300	41300	41300	0
263	20231123	163400	685092000	41300	41300	41300	41300	0
264	20231123	163300	685092000	41300	41300	41300	41300	0
265	20231123	163200	685092000	41300	41300	41300	41300	0
266	20231123	163100	685092000	41300	41300	41300	41300	0
267	20231123	163000	685092000	41300	41300	41300	41300	0
268	20231123	162900	685092000	41300	41300	41300	41300	0
269	20231123	162800	685092000	41300	41300	41300	41300	0
270	20231123	162700	685092000	41300	41300	41300	41300	0
271	20231123	162600	685092000	41300	41300	41300	41300	0
272	20231123	162500	685092000	41300	41300	41300	41300	91
273	20231123	162400	685092000	41300	41300	41300	41300	0
274	20231123	162300	685092000	41300	41300	41300	41300	0
275	20231123	162200	685092000	41300	41300	41300	41300	0
276	20231123	162100	685092000	41300	41300	41300	41300	0
277	20231123	162000	685092000	41300	41300	41300	41300	0
278	20231123	161900	685092000	41300	41300	41300	41300	0
279	20231123	161800	685092000	41300	41300	41300	41300	0
280	20231123	161700	685092000	41300	41300	41300	41300	0
281	20231123	161600	685092000	41300	41300	41300	41300	0
282	20231123	161500	685092000	41300	41300	41300	41300	0
283	20231123	161400	685092000	41300	41300	41300	41300	0
284	20231123	161300	685092000	41300	41300	41300	41300	0
285	20231123	161200	685092000	41300	41300	41300	41300	0
286	20231123	161100	685092000	41300	41300	41300	41300	0
287	20231123	161000	685092000	41300	41300	41300	41300	0
288	20231123	160900	685092000	41300	41300	41300	41300	0
289	20231123	160800	685092000	41300	41300	41300	41300	0
290	20231123	160700	685092000	41300	41300	41300	41300	0
291	20231123	160600	685092000	41300	41300	41300	41300	0
292	20231123	160500	685092000	41300	41300	41300	41300	0
293	20231123	160400	685092000	41300	41300	41300	41300	0
294	20231123	160300	685092000	41300	41300	41300	41300	0
295	20231123	160200	685092000	41300	41300	41300	41300	0
296	20231123	160100	685092000	41300	41300	41300	41300	0
297	20231123	160000	685092000	41300	41300	41300	41300	0
298	20231123	155900	685092000	41300	41300	41300	41300	0
299	20231123	155800	685092000	41300	41300	41300	41300	0
300	20231123	155700	685092000	41300	41300	41300	41300	0
301	20231123	155600	685092000	41300	41300	41300	41300	0
302	20231123	155500	685092000	41300	41300	41300	41300	91
303	20231123	155400	685092000	41300	41300	41300	41300	0
304	20231123	155300	685092000	41300	41300	41300	41300	0
305	20231123	155200	685092000	41300	41300	41300	41300	0
306	20231123	155100	685092000	41300	41300	41300	41300	0
307	20231123	155000	685092000	41300	41300	41300	41300	0
308	20231123	154900	685092000	41300	41300	41300	41300	0
309	20231123	154800	685092000	41300	41300	41300	41300	0
310	20231123	154700	685092000	41300	41300	41300	41300	0
311	20231123	154600	685092000	41300	41300	41300	41300	0
312	20231123	154500	685092000	41300	41300	41300	41300	0
313	20231123	154400	685092000	41300	41300	41300	41300	0
314	20231123	154300	685092000	41300	41300	41300	41300	0
315	20231123	154200	685092000	41300	41300	41300	41300	0
316	20231123	154100	685092000	41300	41300	41300	41300	0
317	20231123	154000	685092000	41300	41300	41300	41300	0
318	20231123	153900	685092000	41300	41300	41300	41300	0
319	20231123	153800	685092000	41300	41300	41300	41300	0
320	20231123	153700	685092000	41300	41300	41300	41300	0
321	20231123	153600	685092000	41300	41300	41300	41300	0
322	20231123	153500	685092000	41300	41300	41300	41300	0
323	20231123	153400	685092000	41300	41300	41300	41300	0
324	20231123	153300	685092000	41300	41300	41300	41300	0
325	20231123	153200	685092000	41300	41300	41300	41300	0
326	20231123	153100	685092000	41300	41300	41300	41300	0
327	20231123	153000	685092000	41300	41300	41300	41300	91
328	20231123	152900	681333700	41200	41200	41200	41200	0
329	20231123	152800	681333700	41200	41200	41200	41200	0
330	20231123	152700	681333700	41200	41200	41200	41200	0
331	20231123	152600	681333700	41200	41200	41200	41200	0
332	20231123	152500	681333700	41200	41200	41200	41200	0
333	20231123	152400	681333700	41200	41200	41200	41200	0
334	20231123	152300	681333700	41200	41200	41200	41200	0
335	20231123	152200	681333700	41200	41200	41200	41200	0
336	20231123	152100	681333700	41200	41200	41200	41200	0
337	20231123	152000	681333700	41200	41200	41200	41200	0
338	20231123	151900	681333700	41200	41250	41300	41200	7
339	20231123	151800	681044850	41200	41200	41200	41200	0
340	20231123	151700	681044850	41200	41250	41250	41200	54
341	20231123	151600	678818550	41250	41250	41250	41250	121
342	20231123	151500	673827300	41250	41250	41250	41250	1
343	20231123	151400	673786050	41200	41250	41250	41200	2
344	20231123	151300	673703600	41200	41250	41250	41200	94
345	20231123	151200	669830700	41250	41200	41250	41200	127
346	20231123	151100	664598250	41250	41250	41250	41250	2
347	20231123	151000	664515750	41250	41250	41250	41250	6
348	20231123	150900	664268250	41200	41200	41250	41200	57
349	20231123	150800	661919800	41250	41250	41250	41250	16
350	20231123	150700	661259800	41250	41250	41250	41250	5
351	20231123	150600	661053550	41250	41250	41300	41200	89
352	20231123	150500	657384000	41250	41250	41250	41250	14
353	20231123	150400	656806500	41250	41250	41250	41250	41
354	20231123	150300	655115250	41250	41250	41250	41250	17
355	20231123	150200	654414000	41200	41200	41250	41200	55
356	20231123	150100	652147950	41250	41250	41250	41250	22
357	20231123	150000	651240450	41250	41250	41250	41200	101
358	20231123	145900	647074750	41250	41250	41250	41250	1
359	20231123	145800	647033500	41200	41250	41250	41200	67
360	20231123	145700	644272450	41300	41250	41300	41250	8
361	20231123	145600	643942350	41250	41250	41250	41200	5
362	20231123	145500	643736250	41250	41250	41250	41200	55
363	20231123	145400	641470100	41200	41250	41250	41200	6
364	20231123	145300	641222800	41250	41250	41250	41250	4
365	20231123	145200	641057800	41250	41250	41250	41250	11
366	20231123	145100	640604050	41250	41300	41300	41250	52
367	20231123	145000	638458750	41300	41300	41300	41300	1
368	20231123	144900	638417450	41300	41300	41300	41250	5
369	20231123	144800	638211100	41300	41250	41300	41250	42
370	20231123	144700	636478550	41250	41250	41300	41250	17
371	20231123	144600	635777250	41250	41200	41250	41200	7
372	20231123	144500	635488650	41250	41250	41250	41200	17
373	20231123	144400	634787650	41250	41200	41250	41200	56
374	20231123	144300	632480350	41300	41200	41300	41200	69
375	20231123	144200	629637400	41250	41250	41250	41200	8
376	20231123	144100	629307550	41250	41250	41250	41250	3
377	20231123	144000	629183800	41200	41250	41250	41200	59
378	20231123	143900	626752850	41300	41250	41300	41250	4
379	20231123	143800	626587800	41250	41250	41250	41250	80
380	20231123	143700	623287800	41250	41250	41250	41200	6
381	20231123	143600	623040500	41200	41300	41300	41200	15
382	20231123	143500	622421850	41300	41300	41300	41250	8
383	20231123	143400	622091750	41300	41300	41300	41300	1
384	20231123	143300	622050450	41250	41250	41350	41250	174
385	20231123	143200	614861300	41250	41250	41250	41250	56
386	20231123	143100	612551300	41250	41250	41250	41250	0
387	20231123	143000	612551300	41250	41250	41250	41250	44
388	20231123	142900	610736300	41250	41250	41250	41250	13
389	20231123	142800	610200050	41250	41250	41250	41250	4
390	20231123	142700	610035050	41350	41250	41350	41250	4
391	20231123	142600	609869950	41250	41350	41350	41250	43
392	20231123	142500	608096000	41250	41300	41300	41250	16
393	20231123	142400	607435650	41300	41300	41300	41300	0
394	20231123	142300	607435650	41300	41300	41300	41300	3
395	20231123	142200	607311750	41300	41250	41300	41250	144
396	20231123	142100	601368050	41250	41250	41300	41250	24
397	20231123	142000	600378000	41250	41250	41250	41250	3
398	20231123	141900	600254250	41300	41250	41300	41250	43
399	20231123	141800	598480400	41300	41350	41350	41250	18
400	20231123	141700	597737500	41250	41250	41250	41250	0
401	20231123	141600	597737500	41250	41250	41250	41250	3
402	20231123	141500	597613750	41250	41250	41250	41250	41
403	20231123	141400	595922500	41250	41300	41300	41250	17
404	20231123	141300	595220600	41300	41250	41300	41250	10
405	20231123	141200	594807750	41300	41300	41300	41300	60
406	20231123	141100	592329750	41300	41300	41300	41300	47
407	20231123	141000	590388650	41300	41300	41300	41300	123
408	20231123	140900	585308750	41250	41250	41250	41250	3
409	20231123	140800	585185000	41250	41250	41250	41250	82
410	20231123	140700	581802500	41250	41250	41250	41250	117
411	20231123	140600	576976250	41250	41300	41350	41250	63
412	20231123	140500	574374450	41300	41300	41300	41300	0
413	20231123	140400	574374450	41300	41300	41300	41300	45
414	20231123	140300	572515950	41300	41300	41300	41300	13
415	20231123	140200	571979050	41300	41300	41300	41300	3
416	20231123	140100	571855150	41300	41350	41350	41300	42
417	20231123	140000	570120500	41300	41300	41300	41300	12
418	20231123	135900	569624900	41300	41300	41300	41300	3
419	20231123	135800	569501000	41350	41350	41350	41350	5
420	20231123	135700	569294250	41300	41350	41350	41300	49
421	20231123	135600	567270350	41300	41300	41300	41300	13
422	20231123	135500	566733450	41300	41400	41400	41300	5
423	20231123	135400	566526750	41300	41300	41300	41300	44
424	20231123	135300	564709550	41300	41300	41300	41300	0
425	20231123	135200	564709550	41300	41300	41300	41300	28
426	20231123	135100	563553150	41300	41300	41300	41300	0
427	20231123	135000	563553150	41300	41300	41300	41300	44
428	20231123	134900	561735950	41450	41350	41450	41300	14
429	20231123	134800	561156900	41350	41350	41350	41350	4
430	20231123	134700	560991500	41300	41300	41300	41300	3
431	20231123	134600	560867600	41350	41350	41400	41350	121
432	20231123	134500	555864200	41300	41300	41300	41300	17
433	20231123	134400	555162100	41300	41300	41300	41300	0
434	20231123	134300	555162100	41300	41300	41300	41300	44
435	20231123	134200	553344900	41300	41300	41300	41300	2
436	20231123	134100	553262300	41300	41300	41300	41300	16
437	20231123	134000	552601500	41300	41300	41300	41300	3
438	20231123	133900	552477600	41300	41300	41300	41300	41
439	20231123	133800	550784300	41300	41300	41300	41300	17
440	20231123	133700	550082200	41300	41300	41300	41300	0
441	20231123	133600	550082200	41300	41350	41350	41300	374
442	20231123	133500	534634600	41350	41350	41350	41350	0
443	20231123	133400	534634600	41350	41350	41450	41350	18
444	20231123	133300	533890200	41350	41350	41350	41350	3
445	20231123	133200	533766150	41350	41400	41400	41350	65
446	20231123	133100	531077200	41350	41400	41400	41350	28
447	20231123	133000	529918200	41350	41350	41350	41350	13
448	20231123	132900	529380650	41350	41400	41400	41350	4
449	20231123	132800	529215200	41350	41350	41350	41350	171
450	20231123	132700	522144350	41350	41350	41350	41350	13
451	20231123	132600	521606800	41350	41350	41350	41350	26
452	20231123	132500	520531700	41350	41300	41350	41300	45
453	20231123	132400	518673000	41300	41300	41300	41300	4
454	20231123	132300	518507800	41300	41300	41300	41300	13
455	20231123	132200	517970900	41300	41300	41300	41300	3
456	20231123	132100	517847000	41300	41300	41300	41300	44
457	20231123	132000	516029800	41300	41300	41300	41300	0
458	20231123	131900	516029800	41300	41300	41300	41300	15
459	20231123	131800	515410300	41300	41300	41300	41300	41
460	20231123	131700	513717000	41300	41350	41350	41300	70
461	20231123	131600	510822700	41300	41350	41350	41300	19
462	20231123	131500	510037700	41300	41350	41350	41300	17
463	20231123	131400	509334900	41350	41300	41350	41300	52
464	20231123	131300	507186950	41300	41300	41300	41300	0
465	20231123	131200	507186950	41300	41300	41300	41300	15
466	20231123	131100	506567450	41350	41350	41350	41350	107
467	20231123	131000	502143000	41300	41300	41350	41300	53
468	20231123	130900	499954000	41300	41300	41300	41300	17
469	20231123	130800	499251900	41300	41300	41300	41300	33
470	20231123	130700	497889000	41350	41300	41350	41300	245
471	20231123	130600	487768000	41300	41300	41300	41300	0
472	20231123	130500	487768000	41300	41300	41300	41300	17
473	20231123	130400	487065900	41300	41300	41300	41300	636
474	20231123	130300	460799100	41300	41300	41300	41300	44
475	20231123	130200	458981900	41350	41350	41350	41350	7
476	20231123	130100	458692450	41350	41350	41350	41350	323
477	20231123	130000	445336400	41350	41350	41350	41350	436
478	20231123	125900	427307800	41350	41350	41350	41350	0
479	20231123	125800	427307800	41350	41350	41350	41350	23
480	20231123	125700	426356750	41350	41350	41350	41350	13
481	20231123	125600	425819200	41350	41350	41350	41350	44
482	20231123	125500	423999800	41350	41350	41350	41350	4
483	20231123	125400	423834400	41350	41350	41350	41350	12
484	20231123	125300	423338200	41350	41350	41350	41350	3
485	20231123	125200	423214150	41350	41350	41350	41350	40
486	20231123	125100	421560150	41350	41350	41350	41350	4
487	20231123	125000	421394750	41350	41350	41350	41350	13
488	20231123	124900	420857200	41350	41350	41350	41350	44
489	20231123	124800	419037800	41350	41350	41350	41350	4
490	20231123	124700	418872400	41400	41400	41400	41400	63
491	20231123	124600	416264200	41350	41350	41400	41350	55
492	20231123	124500	413989100	41350	41350	41350	41350	41
493	20231123	124400	412293750	41350	41350	41350	41350	4
494	20231123	124300	412128350	41350	41400	41400	41350	12
495	20231123	124200	411632100	41350	41350	41350	41350	44
496	20231123	124100	409812700	41350	41400	41400	41350	26
497	20231123	124000	408736600	41400	41400	41400	41400	20
498	20231123	123900	407908600	41350	41350	41350	41350	16
499	20231123	123800	407247000	41350	41400	41400	41350	69
500	20231123	123700	404393400	41400	41350	41400	41350	107
501	20231123	123600	399963800	41350	41350	41350	41350	12
502	20231123	123500	399467600	41350	41400	41400	41350	8
503	20231123	123400	399136550	41350	41350	41350	41350	45
504	20231123	123300	397275800	41350	41350	41350	41350	0
505	20231123	123200	397275800	41350	41350	41350	41350	16
506	20231123	123100	396614200	41350	41350	41350	41350	41
507	20231123	123000	394918850	41350	41350	41350	41350	4
508	20231123	122900	394753450	41400	41350	41400	41350	54
509	20231123	122800	392518000	41350	41350	41350	41350	18
510	20231123	122700	391773700	41350	41350	41350	41350	45
511	20231123	122600	389912950	41400	41400	41400	41400	28
512	20231123	122500	388753750	41350	41350	41350	41350	15
513	20231123	122400	388133500	41350	41350	41350	41350	40
514	20231123	122300	386479500	41350	41400	41400	41350	4
515	20231123	122200	386314050	41400	41350	41400	41350	16
516	20231123	122100	385651850	41350	41400	41400	41350	14
517	20231123	122000	385072900	41350	41350	41350	41350	44
518	20231123	121900	383253500	41350	41350	41350	41350	5
519	20231123	121800	383046750	41400	41450	41450	41400	12
520	20231123	121700	382549450	41350	41400	41400	41350	12
521	20231123	121600	382053150	41400	41350	41400	41350	45
522	20231123	121500	380192350	41450	41450	41450	41350	7
523	20231123	121400	379902600	41350	41350	41350	41350	13
524	20231123	121300	379365050	41400	41400	41400	41350	44
525	20231123	121200	377543600	41400	41400	41400	41400	0
526	20231123	121100	377543600	41400	41400	41400	41400	50
527	20231123	121000	375473600	41400	41400	41400	41400	118
528	20231123	120900	370588400	41400	41450	41450	41400	75
529	20231123	120800	367481800	41400	41400	41400	41400	4
530	20231123	120700	367316200	41400	41400	41400	41400	0
531	20231123	120600	367316200	41400	41400	41400	41400	56
532	20231123	120500	364997800	41450	41450	41450	41450	4
533	20231123	120400	364832000	41400	41400	41400	41400	4
534	20231123	120300	364666400	41450	41400	41450	41400	14
535	20231123	120200	364086750	41400	41400	41450	41400	54
536	20231123	120100	361850650	41400	41400	41400	41400	4
537	20231123	120000	361685050	41400	41400	41400	41400	0
538	20231123	115900	361685050	41400	41400	41400	41400	16
539	20231123	115800	361022650	41400	41400	41400	41400	41
540	20231123	115700	359325250	41400	41400	41400	41400	4
541	20231123	115600	359159650	41400	41400	41400	41400	3
542	20231123	115500	359035450	41400	41400	41400	41400	53
543	20231123	115400	356841250	41400	41400	41400	41400	338
544	20231123	115300	342848050	41400	41400	41400	41400	0
545	20231123	115200	342848050	41400	41400	41400	41400	16
546	20231123	115100	342185650	41400	41400	41400	41400	44
547	20231123	115000	340364050	41400	41400	41400	41400	4
548	20231123	114900	340198450	41400	41400	41400	41400	3
549	20231123	114800	340074250	41450	41400	41450	41400	56
550	20231123	114700	337755700	41400	41400	41400	41400	4
551	20231123	114600	337590100	41400	41400	41400	41400	0
552	20231123	114500	337590100	41400	41400	41400	41400	3
553	20231123	114400	337465900	41400	41400	41500	41400	151
554	20231123	114300	331209700	41400	41400	41400	41400	4
555	20231123	114200	331044100	41400	41400	41400	41400	3
556	20231123	114100	330919900	41400	41400	41400	41400	13
557	20231123	114000	330381700	41500	41400	41500	41400	145
558	20231123	113900	324366650	41500	41400	41500	41400	9
559	20231123	113800	323993950	41400	41500	41500	41400	4
560	20231123	113700	323828250	41500	41450	41500	41400	105
561	20231123	113600	319474100	41400	41400	41400	41400	3
562	20231123	113500	319349900	41400	41400	41400	41400	4
563	20231123	113400	319184300	41500	41500	41500	41500	50
564	20231123	113300	317109300	41400	41450	41500	41400	76
565	20231123	113200	313960850	41450	41450	41450	41450	4
566	20231123	113100	313795050	41450	41500	41500	41450	55
567	20231123	113000	311512800	41450	41400	41450	41400	150
568	20231123	112900	305301050	41450	41500	41500	41450	12
569	20231123	112800	304803450	41500	41450	41500	41450	5
570	20231123	112700	304596150	41450	41450	41450	41450	0
571	20231123	112600	304596150	41450	41450	41450	41450	56
572	20231123	112500	302274950	41450	41450	41450	41450	0
573	20231123	112400	302274950	41450	41450	41450	41450	4
574	20231123	112300	302109150	41400	41450	41450	41400	17
575	20231123	112200	301404650	41450	41450	41450	41400	42
576	20231123	112100	299664400	41450	41450	41450	41450	245
577	20231123	112000	289509150	41450	41450	41450	41450	123
578	20231123	111900	284410800	41450	41450	41450	41450	56
579	20231123	111800	282089600	41400	41400	41400	41400	0
580	20231123	111700	282089600	41400	41500	41500	41400	19
581	20231123	111600	281301500	41500	41500	41500	41400	6
582	20231123	111500	281052800	41450	41450	41450	41400	90
583	20231123	111400	277325000	41400	41400	41400	41400	4
584	20231123	111300	277159400	41400	41400	41400	41400	0
585	20231123	111200	277159400	41400	41400	41400	41400	3
586	20231123	111100	277035200	41400	41450	41450	41400	53
587	20231123	111000	274840750	41400	41400	41400	41400	8
588	20231123	110900	274509550	41500	41450	41500	41400	21
589	20231123	110800	273639000	41400	41450	41450	41400	81
590	20231123	110700	270283600	41450	41500	41500	41450	260
591	20231123	110600	259506300	41500	41450	41500	41450	15
592	20231123	110500	258883850	41450	41450	41450	41450	3
593	20231123	110400	258759500	41450	41450	41450	41450	54
594	20231123	110300	256521200	41450	41450	41450	41450	4
595	20231123	110200	256355400	41450	41450	41450	41450	3
596	20231123	110100	256231050	41450	41450	41450	41450	42
597	20231123	110000	254490150	41450	41450	41450	41450	16
598	20231123	105900	253826950	41450	41450	41450	41450	41
599	20231123	105800	252127500	41400	41400	41400	41400	43
600	20231123	105700	250347300	41400	41400	41400	41400	317
601	20231123	105600	237223500	41400	41400	41400	41400	8
602	20231123	105500	236892300	41400	41400	41450	41400	243
603	20231123	105400	226826600	41400	41400	41400	41400	0
604	20231123	105300	226826600	41400	41400	41400	41400	57
605	20231123	105200	224466800	41400	41400	41400	41400	0
606	20231123	105100	224466800	41400	41400	41400	41400	4
607	20231123	105000	224301200	41450	41450	41450	41450	44
608	20231123	104900	222477400	41450	41450	41450	41450	12
609	20231123	104800	221980000	41450	41450	41450	41450	6
610	20231123	104700	221731300	41500	41500	41500	41500	17
611	20231123	104600	221025800	41450	41450	41450	41450	57
612	20231123	104500	218663150	41450	41450	41450	41450	13
613	20231123	104400	218124300	41450	41450	41450	41400	30
614	20231123	104300	216881000	41450	41450	41450	41450	57
615	20231123	104200	214518350	41450	41500	41500	41450	13
616	20231123	104100	213979450	41450	41450	41450	41450	4
617	20231123	104000	213813650	41450	41450	41450	41450	0
618	20231123	103900	213813650	41450	41500	41500	41450	45
619	20231123	103800	211948300	41450	41500	41500	41450	38
620	20231123	103700	210371950	41450	41500	41500	41450	203
621	20231123	103600	201947650	41600	41500	41600	41500	4
622	20231123	103500	201781550	41500	41500	41500	41500	54
623	20231123	103400	199540550	41500	41500	41500	41500	4
624	20231123	103300	199374550	41550	41550	41550	41550	4
625	20231123	103200	199208350	41500	41550	41550	41500	47
626	20231123	103100	197257700	41500	41500	41500	41500	16
627	20231123	103000	196593700	41500	41500	41500	41500	0
628	20231123	102900	196593700	41500	41500	41500	41500	3
629	20231123	102800	196469200	41500	41500	41500	41500	41
630	20231123	102700	194767700	41500	41500	41500	41500	17
631	20231123	102600	194062200	41600	41600	41600	41600	21
632	20231123	102500	193188600	41500	41500	41550	41500	99
633	20231123	102400	189077300	41550	41500	41550	41500	17
634	20231123	102300	188371750	41550	41550	41550	41550	0
635	20231123	102200	188371750	41550	41500	41550	41500	8
636	20231123	102100	188039500	41550	41550	41550	41550	1
637	20231123	102000	187997950	41500	41550	41550	41500	22
638	20231123	101900	187084700	41550	41600	41600	41550	52
639	20231123	101800	184923750	41550	41550	41550	41550	100
640	20231123	101700	180768750	41500	41550	41550	41500	59
641	20231123	101600	178319350	41550	41550	41550	41550	13
642	20231123	101500	177779200	41600	41550	41600	41550	5
643	20231123	101400	177571350	41550	41550	41550	41550	44
644	20231123	101300	175743150	41550	41550	41550	41550	16
645	20231123	101200	175078350	41600	41600	41600	41600	1
646	20231123	101100	175036750	41550	41550	41550	41550	3
647	20231123	101000	174912100	41600	41600	41600	41600	14
648	20231123	100900	174329700	41550	41600	41600	41550	14
649	20231123	100800	173747900	41600	41750	41750	41600	4
650	20231123	100700	173581350	41650	41700	41700	41650	704
651	20231123	100600	144259600	41650	41650	41650	41650	15
652	20231123	100500	143634850	41650	41650	41650	41650	1
653	20231123	100400	143593200	41650	41650	41650	41650	4
654	20231123	100300	143426600	41650	41650	41700	41650	94
655	20231123	100200	139509000	41700	41650	41700	41650	54
656	20231123	100100	137257850	41650	41700	41700	41650	29
657	20231123	100000	136048800	41700	41700	41700	41700	8
658	20231123	095900	135715200	41700	41700	41700	41650	183
659	20231123	095800	128088800	41650	41600	41650	41600	39
660	20231123	095700	126465300	41550	41550	41550	41550	0
661	20231123	095600	126465300	41550	41700	41700	41550	53
662	20231123	095500	124261650	41550	41550	41550	41550	23
663	20231123	095400	123306000	41550	41600	41650	41550	565
664	20231123	095300	99780200	41600	41550	41600	41550	2
665	20231123	095200	99697050	41550	41550	41550	41550	44
666	20231123	095100	97868850	41600	41550	41600	41550	49
667	20231123	095000	95831350	41600	41600	41600	41600	2
668	20231123	094900	95748150	41550	41600	41600	41550	8
669	20231123	094800	95415500	41550	41550	41550	41550	0
670	20231123	094700	95415500	41550	41600	41600	41550	17
671	20231123	094600	94708900	41650	41650	41650	41650	10
672	20231123	094500	94292400	41650	41600	41650	41600	99
673	20231123	094400	90173950	41550	41550	41550	41550	12
674	20231123	094300	89675350	41550	41550	41550	41550	0
675	20231123	094200	89675350	41550	41550	41550	41550	0
676	20231123	094100	89675350	41550	41550	41550	41550	40
677	20231123	094000	88013350	41550	41650	41650	41550	16
678	20231123	093900	87348250	41650	41650	41650	41650	1
679	20231123	093800	87306600	41550	41550	41550	41550	41
680	20231123	093700	85603050	41550	41550	41550	41550	0
681	20231123	093600	85603050	41550	41600	41600	41550	12
682	20231123	093500	85104200	41650	41650	41650	41650	2
683	20231123	093400	85020900	41550	41650	41650	41550	53
684	20231123	093300	82817550	41550	41650	41650	41550	14
685	20231123	093200	82235750	41650	41650	41650	41650	2
686	20231123	093100	82152450	41650	41550	41650	41550	43
687	20231123	093000	80365600	41650	41650	41650	41650	29
688	20231123	092900	79157750	41550	41600	41600	41550	13
689	20231123	092800	78617550	41600	41600	41600	41600	2
690	20231123	092700	78534350	41600	41600	41600	41600	88
691	20231123	092600	74873550	41600	41600	41600	41600	20
692	20231123	092500	74041550	41550	41600	41600	41550	13
693	20231123	092400	73501350	41600	41600	41600	41600	1
694	20231123	092300	73459750	41550	41550	41550	41550	41
695	20231123	092200	71756200	41550	41550	41550	41550	13
696	20231123	092100	71216050	41600	41600	41600	41600	2
697	20231123	092000	71132850	41600	41600	41600	41600	23
698	20231123	091900	70176050	41650	41650	41650	41650	0
699	20231123	091800	70176050	41650	41600	41650	41600	13
700	20231123	091700	69635200	41650	41650	41650	41650	3
701	20231123	091600	69510250	41600	41600	41600	41600	0
702	20231123	091500	69510250	41600	41650	41650	41600	59
703	20231123	091400	67053150	41650	41650	41650	41650	13
704	20231123	091300	66511700	41650	41650	41650	41650	0
705	20231123	091200	66511700	41650	41650	41650	41650	92
706	20231123	091100	62679900	41650	41650	41650	41650	17
707	20231123	091000	61971850	41650	41650	41650	41650	1
708	20231123	090900	61930200	41550	41550	41550	41550	0
709	20231123	090800	61930200	41550	41550	41550	41550	0
710	20231123	090700	61930200	41550	41800	41800	41550	1069
711	20231123	090600	17506300	41800	41800	41800	41800	36
712	20231123	090500	16001500	41650	41650	41650	41650	1
713	20231123	090400	15959850	41650	41650	41650	41600	128
714	20231123	090300	10628700	41650	41650	41650	41650	1
715	20231123	090200	10587050	41650	41650	41650	41650	0
716	20231123	090100	10587050	41650	41650	41650	41650	14
717	20231123	090000	10003950	41650	41800	41800	41650	240