KissMeData/243840/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	203900	830587850	41750	41750	41750	41750	587
3	20231116	203800	830587850	41750	41750	41750	41750	0
4	20231116	203700	830587850	41750	41750	41750	41750	0
5	20231116	203600	830587850	41750	41750	41750	41750	0
6	20231116	203500	830587850	41750	41750	41750	41750	0
7	20231116	203400	830587850	41750	41750	41750	41750	0
8	20231116	203300	830587850	41750	41750	41750	41750	0
9	20231116	203200	830587850	41750	41750	41750	41750	0
10	20231116	203100	830587850	41750	41750	41750	41750	0
11	20231116	203000	830587850	41750	41750	41750	41750	0
12	20231116	202900	830587850	41750	41750	41750	41750	0
13	20231116	202800	830587850	41750	41750	41750	41750	0
14	20231116	202700	830587850	41750	41750	41750	41750	0
15	20231116	202600	830587850	41750	41750	41750	41750	0
16	20231116	202500	830587850	41750	41750	41750	41750	0
17	20231116	202400	830587850	41750	41750	41750	41750	0
18	20231116	202300	830587850	41750	41750	41750	41750	0
19	20231116	202200	830587850	41750	41750	41750	41750	0
20	20231116	202100	830587850	41750	41750	41750	41750	0
21	20231116	202000	830587850	41750	41750	41750	41750	0
22	20231116	201900	830587850	41750	41750	41750	41750	0
23	20231116	201800	830587850	41750	41750	41750	41750	0
24	20231116	201700	830587850	41750	41750	41750	41750	0
25	20231116	201600	830587850	41750	41750	41750	41750	0
26	20231116	201500	830587850	41750	41750	41750	41750	0
27	20231116	201400	830587850	41750	41750	41750	41750	0
28	20231116	201300	830587850	41750	41750	41750	41750	0
29	20231116	201200	830587850	41750	41750	41750	41750	0
30	20231116	201100	830587850	41750	41750	41750	41750	0
31	20231116	201000	830587850	41750	41750	41750	41750	0
32	20231116	200900	830587850	41750	41750	41750	41750	587
33	20231116	200800	830587850	41750	41750	41750	41750	0
34	20231116	200700	830587850	41750	41750	41750	41750	0
35	20231116	200600	830587850	41750	41750	41750	41750	0
36	20231116	200500	830587850	41750	41750	41750	41750	0
37	20231116	200400	830587850	41750	41750	41750	41750	0
38	20231116	200300	830587850	41750	41750	41750	41750	0
39	20231116	200200	830587850	41750	41750	41750	41750	0
40	20231116	200100	830587850	41750	41750	41750	41750	0
41	20231116	200000	830587850	41750	41750	41750	41750	0
42	20231116	195900	830587850	41750	41750	41750	41750	0
43	20231116	195800	830587850	41750	41750	41750	41750	0
44	20231116	195700	830587850	41750	41750	41750	41750	0
45	20231116	195600	830587850	41750	41750	41750	41750	0
46	20231116	195500	830587850	41750	41750	41750	41750	0
47	20231116	195400	830587850	41750	41750	41750	41750	0
48	20231116	195300	830587850	41750	41750	41750	41750	0
49	20231116	195200	830587850	41750	41750	41750	41750	0
50	20231116	195100	830587850	41750	41750	41750	41750	0
51	20231116	195000	830587850	41750	41750	41750	41750	0
52	20231116	194900	830587850	41750	41750	41750	41750	0
53	20231116	194800	830587850	41750	41750	41750	41750	0
54	20231116	194700	830587850	41750	41750	41750	41750	0
55	20231116	194600	830587850	41750	41750	41750	41750	0
56	20231116	194500	830587850	41750	41750	41750	41750	0
57	20231116	194400	830587850	41750	41750	41750	41750	0
58	20231116	194300	830587850	41750	41750	41750	41750	0
59	20231116	194200	830587850	41750	41750	41750	41750	0
60	20231116	194100	830587850	41750	41750	41750	41750	0
61	20231116	194000	830587850	41750	41750	41750	41750	0
62	20231116	193900	830587850	41750	41750	41750	41750	587
63	20231116	193800	830587850	41750	41750	41750	41750	0
64	20231116	193700	830587850	41750	41750	41750	41750	0
65	20231116	193600	830587850	41750	41750	41750	41750	0
66	20231116	193500	830587850	41750	41750	41750	41750	0
67	20231116	193400	830587850	41750	41750	41750	41750	0
68	20231116	193300	830587850	41750	41750	41750	41750	0
69	20231116	193200	830587850	41750	41750	41750	41750	0
70	20231116	193100	830587850	41750	41750	41750	41750	0
71	20231116	193000	830587850	41750	41750	41750	41750	0
72	20231116	192900	830587850	41750	41750	41750	41750	0
73	20231116	192800	830587850	41750	41750	41750	41750	0
74	20231116	192700	830587850	41750	41750	41750	41750	0
75	20231116	192600	830587850	41750	41750	41750	41750	0
76	20231116	192500	830587850	41750	41750	41750	41750	0
77	20231116	192400	830587850	41750	41750	41750	41750	0
78	20231116	192300	830587850	41750	41750	41750	41750	0
79	20231116	192200	830587850	41750	41750	41750	41750	0
80	20231116	192100	830587850	41750	41750	41750	41750	0
81	20231116	192000	830587850	41750	41750	41750	41750	0
82	20231116	191900	830587850	41750	41750	41750	41750	0
83	20231116	191800	830587850	41750	41750	41750	41750	0
84	20231116	191700	830587850	41750	41750	41750	41750	0
85	20231116	191600	830587850	41750	41750	41750	41750	0
86	20231116	191500	830587850	41750	41750	41750	41750	0
87	20231116	191400	830587850	41750	41750	41750	41750	0
88	20231116	191300	830587850	41750	41750	41750	41750	0
89	20231116	191200	830587850	41750	41750	41750	41750	0
90	20231116	191100	830587850	41750	41750	41750	41750	0
91	20231116	191000	830587850	41750	41750	41750	41750	0
92	20231116	190900	830587850	41750	41750	41750	41750	587
93	20231116	190800	830587850	41750	41750	41750	41750	0
94	20231116	190700	830587850	41750	41750	41750	41750	0
95	20231116	190600	830587850	41750	41750	41750	41750	0
96	20231116	190500	830587850	41750	41750	41750	41750	0
97	20231116	190400	830587850	41750	41750	41750	41750	0
98	20231116	190300	830587850	41750	41750	41750	41750	0
99	20231116	190200	830587850	41750	41750	41750	41750	0
100	20231116	190100	830587850	41750	41750	41750	41750	0
101	20231116	190000	830587850	41750	41750	41750	41750	0
102	20231116	185900	830587850	41750	41750	41750	41750	0
103	20231116	185800	830587850	41750	41750	41750	41750	0
104	20231116	185700	830587850	41750	41750	41750	41750	0
105	20231116	185600	830587850	41750	41750	41750	41750	0
106	20231116	185500	830587850	41750	41750	41750	41750	0
107	20231116	185400	830587850	41750	41750	41750	41750	0
108	20231116	185300	830587850	41750	41750	41750	41750	0
109	20231116	185200	830587850	41750	41750	41750	41750	0
110	20231116	185100	830587850	41750	41750	41750	41750	0
111	20231116	185000	830587850	41750	41750	41750	41750	0
112	20231116	184900	830587850	41750	41750	41750	41750	0
113	20231116	184800	830587850	41750	41750	41750	41750	0
114	20231116	184700	830587850	41750	41750	41750	41750	0
115	20231116	184600	830587850	41750	41750	41750	41750	0
116	20231116	184500	830587850	41750	41750	41750	41750	0
117	20231116	184400	830587850	41750	41750	41750	41750	0
118	20231116	184300	830587850	41750	41750	41750	41750	0
119	20231116	184200	830587850	41750	41750	41750	41750	0
120	20231116	184100	830587850	41750	41750	41750	41750	0
121	20231116	184000	830587850	41750	41750	41750	41750	0
122	20231116	183900	830587850	41750	41750	41750	41750	587
123	20231116	183800	830587850	41750	41750	41750	41750	0
124	20231116	183700	830587850	41750	41750	41750	41750	0
125	20231116	183600	830587850	41750	41750	41750	41750	0
126	20231116	183500	830587850	41750	41750	41750	41750	0
127	20231116	183400	830587850	41750	41750	41750	41750	0
128	20231116	183300	830587850	41750	41750	41750	41750	0
129	20231116	183200	830587850	41750	41750	41750	41750	0
130	20231116	183100	830587850	41750	41750	41750	41750	0
131	20231116	183000	830587850	41750	41750	41750	41750	0
132	20231116	182900	830587850	41750	41750	41750	41750	0
133	20231116	182800	830587850	41750	41750	41750	41750	0
134	20231116	182700	830587850	41750	41750	41750	41750	0
135	20231116	182600	830587850	41750	41750	41750	41750	0
136	20231116	182500	830587850	41750	41750	41750	41750	0
137	20231116	182400	830587850	41750	41750	41750	41750	0
138	20231116	182300	830587850	41750	41750	41750	41750	0
139	20231116	182200	830587850	41750	41750	41750	41750	0
140	20231116	182100	830587850	41750	41750	41750	41750	0
141	20231116	182000	830587850	41750	41750	41750	41750	0
142	20231116	181900	830587850	41750	41750	41750	41750	0
143	20231116	181800	830587850	41750	41750	41750	41750	0
144	20231116	181700	830587850	41750	41750	41750	41750	0
145	20231116	181600	830587850	41750	41750	41750	41750	0
146	20231116	181500	830587850	41750	41750	41750	41750	0
147	20231116	181400	830587850	41750	41750	41750	41750	0
148	20231116	181300	830587850	41750	41750	41750	41750	0
149	20231116	181200	830587850	41750	41750	41750	41750	0
150	20231116	181100	830587850	41750	41750	41750	41750	0
151	20231116	181000	830587850	41750	41750	41750	41750	0
152	20231116	180900	830587850	41750	41750	41750	41750	587
153	20231116	180800	830587850	41750	41750	41750	41750	0
154	20231116	180700	830587850	41750	41750	41750	41750	0
155	20231116	180600	830587850	41750	41750	41750	41750	0
156	20231116	180500	830587850	41750	41750	41750	41750	0
157	20231116	180400	830587850	41750	41750	41750	41750	0
158	20231116	180300	830587850	41750	41750	41750	41750	0
159	20231116	180200	830587850	41750	41750	41750	41750	0
160	20231116	180100	830587850	41750	41750	41750	41750	0
161	20231116	180000	830587850	41750	41750	41750	41750	0
162	20231116	175900	830587850	41750	41750	41750	41750	0
163	20231116	175800	830587850	41750	41750	41750	41750	0
164	20231116	175700	830587850	41750	41750	41750	41750	0
165	20231116	175600	830587850	41750	41750	41750	41750	0
166	20231116	175500	830587850	41750	41750	41750	41750	0
167	20231116	175400	830587850	41750	41750	41750	41750	0
168	20231116	175300	830587850	41750	41750	41750	41750	0
169	20231116	175200	830587850	41750	41750	41750	41750	0
170	20231116	175100	830587850	41750	41750	41750	41750	0
171	20231116	175000	830587850	41750	41750	41750	41750	0
172	20231116	174900	830587850	41750	41750	41750	41750	0
173	20231116	174800	830587850	41750	41750	41750	41750	0
174	20231116	174700	830587850	41750	41750	41750	41750	0
175	20231116	174600	830587850	41750	41750	41750	41750	0
176	20231116	174500	830587850	41750	41750	41750	41750	0
177	20231116	174400	830587850	41750	41750	41750	41750	0
178	20231116	174300	830587850	41750	41750	41750	41750	0
179	20231116	174200	830587850	41750	41750	41750	41750	0
180	20231116	174100	830587850	41750	41750	41750	41750	0
181	20231116	174000	830587850	41750	41750	41750	41750	0
182	20231116	173900	830587850	41750	41750	41750	41750	587
183	20231116	173800	830587850	41750	41750	41750	41750	0
184	20231116	173700	830587850	41750	41750	41750	41750	0
185	20231116	173600	830587850	41750	41750	41750	41750	0
186	20231116	173500	830587850	41750	41750	41750	41750	0
187	20231116	173400	830587850	41750	41750	41750	41750	0
188	20231116	173300	830587850	41750	41750	41750	41750	0
189	20231116	173200	830587850	41750	41750	41750	41750	0
190	20231116	173100	830587850	41750	41750	41750	41750	0
191	20231116	173000	830587850	41750	41750	41750	41750	0
192	20231116	172900	830587850	41750	41750	41750	41750	0
193	20231116	172800	830587850	41750	41750	41750	41750	0
194	20231116	172700	830587850	41750	41750	41750	41750	0
195	20231116	172600	830587850	41750	41750	41750	41750	0
196	20231116	172500	830587850	41750	41750	41750	41750	0
197	20231116	172400	830587850	41750	41750	41750	41750	0
198	20231116	172300	830587850	41750	41750	41750	41750	0
199	20231116	172200	830587850	41750	41750	41750	41750	0
200	20231116	172100	830587850	41750	41750	41750	41750	0
201	20231116	172000	830587850	41750	41750	41750	41750	0
202	20231116	171900	830587850	41750	41750	41750	41750	0
203	20231116	171800	830587850	41750	41750	41750	41750	0
204	20231116	171700	830587850	41750	41750	41750	41750	0
205	20231116	171600	830587850	41750	41750	41750	41750	0
206	20231116	171500	830587850	41750	41750	41750	41750	0
207	20231116	171400	830587850	41750	41750	41750	41750	0
208	20231116	171300	830587850	41750	41750	41750	41750	0
209	20231116	171200	830587850	41750	41750	41750	41750	0
210	20231116	171100	830587850	41750	41750	41750	41750	0
211	20231116	171000	830587850	41750	41750	41750	41750	0
212	20231116	170900	830587850	41750	41750	41750	41750	587
213	20231116	170800	830587850	41750	41750	41750	41750	0
214	20231116	170700	830587850	41750	41750	41750	41750	0
215	20231116	170600	830587850	41750	41750	41750	41750	0
216	20231116	170500	830587850	41750	41750	41750	41750	0
217	20231116	170400	830587850	41750	41750	41750	41750	0
218	20231116	170300	830587850	41750	41750	41750	41750	0
219	20231116	170200	830587850	41750	41750	41750	41750	0
220	20231116	170100	830587850	41750	41750	41750	41750	0
221	20231116	170000	830587850	41750	41750	41750	41750	0
222	20231116	165900	830587850	41750	41750	41750	41750	0
223	20231116	165800	830587850	41750	41750	41750	41750	0
224	20231116	165700	830587850	41750	41750	41750	41750	0
225	20231116	165600	830587850	41750	41750	41750	41750	0
226	20231116	165500	830587850	41750	41750	41750	41750	0
227	20231116	165400	830587850	41750	41750	41750	41750	0
228	20231116	165300	830587850	41750	41750	41750	41750	0
229	20231116	165200	830587850	41750	41750	41750	41750	0
230	20231116	165100	830587850	41750	41750	41750	41750	0
231	20231116	165000	830587850	41750	41750	41750	41750	0
232	20231116	164900	830587850	41750	41750	41750	41750	0
233	20231116	164800	830587850	41750	41750	41750	41750	0
234	20231116	164700	830587850	41750	41750	41750	41750	0
235	20231116	164600	830587850	41750	41750	41750	41750	0
236	20231116	164500	830587850	41750	41750	41750	41750	0
237	20231116	164400	830587850	41750	41750	41750	41750	0
238	20231116	164300	830587850	41750	41750	41750	41750	0
239	20231116	164200	830587850	41750	41750	41750	41750	0
240	20231116	164100	830587850	41750	41750	41750	41750	0
241	20231116	164000	830587850	41750	41750	41750	41750	0
242	20231116	163900	830587850	41750	41750	41750	41750	587
243	20231116	163800	830587850	41750	41750	41750	41750	0
244	20231116	163700	830587850	41750	41750	41750	41750	0
245	20231116	163600	830587850	41750	41750	41750	41750	0
246	20231116	163500	830587850	41750	41750	41750	41750	0
247	20231116	163400	830587850	41750	41750	41750	41750	0
248	20231116	163300	830587850	41750	41750	41750	41750	0
249	20231116	163200	830587850	41750	41750	41750	41750	0
250	20231116	163100	830587850	41750	41750	41750	41750	0
251	20231116	163000	830587850	41750	41750	41750	41750	587
252	20231116	162900	806080600	41650	41650	41650	41650	0
253	20231116	162800	806080600	41650	41650	41650	41650	0
254	20231116	162700	806080600	41650	41650	41650	41650	0
255	20231116	162600	806080600	41650	41650	41650	41650	0
256	20231116	162500	806080600	41650	41650	41650	41650	0
257	20231116	162400	806080600	41650	41650	41650	41650	0
258	20231116	162300	806080600	41650	41650	41650	41650	0
259	20231116	162200	806080600	41650	41650	41650	41650	0
260	20231116	162100	806080600	41650	41650	41650	41650	0
261	20231116	162000	806080600	41650	41650	41650	41650	0
262	20231116	161900	806080600	41650	41550	41700	41500	38
263	20231116	161800	804501600	41700	41700	41700	41600	11
264	20231116	161700	804043400	41700	41700	41700	41700	14
265	20231116	161600	803459600	41700	41700	41700	41550	36
266	20231116	161500	801961350	41700	41700	41700	41550	39
267	20231116	161400	800338650	41700	41600	41700	41550	50
268	20231116	161300	798258500	41700	41650	41700	41600	23
269	20231116	161200	797299900	41650	41600	41650	41600	24
270	20231116	161100	796300900	41600	41600	41600	41600	23
271	20231116	161000	795344100	41600	41600	41600	41600	20
272	20231116	160900	794512100	41600	41600	41600	41600	0
273	20231116	160800	794512100	41600	41550	41600	41550	24
274	20231116	160700	793514750	41550	41550	41550	41550	1
275	20231116	160600	793473200	41550	41550	41550	41550	16
276	20231116	160500	792808400	41550	41600	41600	41550	21
277	20231116	160400	791935800	41600	41600	41600	41600	0
278	20231116	160300	791935800	41600	41600	41600	41600	1
279	20231116	160200	791894200	41600	41650	41650	41600	45
280	20231116	160100	790021450	41650	41650	41650	41650	1
281	20231116	160000	789979800	41650	41650	41650	41650	3
282	20231116	155900	789854850	41700	41700	41700	41700	24
283	20231116	155800	788854050	41650	41650	41650	41650	4
284	20231116	155700	788687450	41650	41600	41650	41600	141
285	20231116	155600	782814850	41650	41650	41650	41650	23
286	20231116	155500	781856900	41600	41650	41650	41600	2
287	20231116	155400	781773650	41650	41650	41650	41650	24
288	20231116	155300	780774050	41650	41650	41650	41650	4
289	20231116	155200	780607450	41650	41650	41650	41650	23
290	20231116	155100	779649500	41650	41650	41650	41650	0
291	20231116	155000	779649500	41650	41650	41650	41650	0
292	20231116	154900	779649500	41650	41650	41650	41650	25
293	20231116	154800	778608250	41650	41650	41650	41650	0
294	20231116	154700	778608250	41650	41650	41650	41650	60
295	20231116	154600	776109250	41650	41650	41650	41650	0
296	20231116	154500	776109250	41650	41650	41650	41650	23
297	20231116	154400	775151300	41600	41650	41650	41600	17
298	20231116	154300	774443300	41650	41650	41650	41600	94
299	20231116	154200	770528450	41650	41650	41650	41650	49
300	20231116	154100	768487600	41600	41600	41600	41600	0
301	20231116	154000	768487600	41600	41600	41600	41600	18
302	20231116	153900	767738800	41600	41600	41600	41600	12
303	20231116	153800	767239600	41600	41650	41650	41600	57
304	20231116	153700	764867250	41600	41600	41600	41600	0
305	20231116	153600	764867250	41600	41600	41600	41600	0
306	20231116	153500	764867250	41600	41600	41600	41600	9
307	20231116	153400	764492850	41600	41600	41600	41600	3
308	20231116	153300	764368050	41600	41600	41600	41600	24
309	20231116	153200	763369650	41600	41600	41600	41600	24
310	20231116	153100	762371250	41600	41600	41600	41600	23
311	20231116	153000	761414450	41550	41550	41550	41550	0
312	20231116	152900	761414450	41550	41550	41550	41550	0
313	20231116	152800	761414450	41550	41500	41550	41500	80
314	20231116	152700	758091650	41500	41500	41500	41500	0
315	20231116	152600	758091650	41500	41550	41550	41500	34
316	20231116	152500	756680150	41500	41500	41500	41500	44
317	20231116	152400	754854150	41550	41550	41550	41550	23
318	20231116	152300	753898500	41550	41550	41550	41550	0
319	20231116	152200	753898500	41550	41550	41550	41550	0
320	20231116	152100	753898500	41550	41550	41550	41550	24
321	20231116	152000	752901300	41550	41550	41550	41550	7
322	20231116	151900	752610450	41550	41550	41550	41550	24
323	20231116	151800	751613250	41600	41600	41600	41600	0
324	20231116	151700	751613250	41600	41600	41600	41550	25
325	20231116	151600	750573300	41550	41600	41600	41550	12
326	20231116	151500	750074550	41550	41550	41550	41550	24
327	20231116	151400	749077350	41550	41550	41550	41550	23
328	20231116	151300	748121700	41550	41550	41550	41550	1
329	20231116	151200	748080150	41550	41500	41550	41500	34
330	20231116	151100	746667550	41550	41550	41550	41550	1
331	20231116	151000	746626000	41450	41550	41550	41450	25
332	20231116	150900	745587400	41500	41500	41500	41500	474
333	20231116	150800	725916400	41550	41550	41550	41550	110
334	20231116	150700	721345900	41600	41600	41600	41600	24
335	20231116	150600	720347500	41600	41600	41600	41600	86
336	20231116	150500	716769900	41650	41650	41650	41650	24
337	20231116	150400	715770300	41650	41650	41650	41650	1
338	20231116	150300	715728650	41650	41700	41700	41650	24
339	20231116	150200	714727900	41650	41650	41650	41650	0
340	20231116	150100	714727900	41650	41650	41650	41650	0
341	20231116	150000	714727900	41650	41600	41650	41600	25
342	20231116	145900	713686700	41650	41650	41650	41650	0
343	20231116	145800	713686700	41650	41650	41650	41650	34
344	20231116	145700	712270600	41650	41650	41650	41650	7
345	20231116	145600	711979050	41700	41700	41700	41700	23
346	20231116	145500	711019950	41650	41650	41650	41650	0
347	20231116	145400	711019950	41650	41650	41650	41650	2
348	20231116	145300	710936650	41700	41700	41700	41650	44
349	20231116	145200	709102700	41700	41700	41700	41700	40
350	20231116	145100	707434700	41700	41700	41700	41700	24
351	20231116	145000	706433900	41700	41700	41700	41700	0
352	20231116	144900	706433900	41700	41700	41700	41700	23
353	20231116	144800	705474800	41700	41700	41700	41700	0
354	20231116	144700	705474800	41700	41700	41700	41700	0
355	20231116	144600	705474800	41700	41700	41700	41700	34
356	20231116	144500	704057000	41700	41700	41700	41700	0
357	20231116	144400	704057000	41700	41700	41700	41700	24
358	20231116	144300	703056200	41700	41700	41700	41700	0
359	20231116	144200	703056200	41700	41700	41700	41700	23
360	20231116	144100	702097100	41700	41700	41700	41700	1
361	20231116	144000	702055400	41700	41700	41700	41700	0
362	20231116	143900	702055400	41700	41700	41700	41700	24
363	20231116	143800	701054600	41700	41700	41700	41700	0
364	20231116	143700	701054600	41700	41700	41700	41700	25
365	20231116	143600	700012100	41700	41700	41700	41700	0
366	20231116	143500	700012100	41700	41700	41700	41700	23
367	20231116	143400	699053000	41700	41700	41700	41700	0
368	20231116	143300	699053000	41700	41700	41700	41700	3
369	20231116	143200	698927900	41700	41700	41700	41700	24
370	20231116	143100	697927100	41650	41650	41650	41650	0
371	20231116	143000	697927100	41650	41650	41650	41650	15
372	20231116	142900	697302350	41650	41650	41650	41650	0
373	20231116	142800	697302350	41650	41650	41650	41650	23
374	20231116	142700	696344400	41650	41650	41650	41650	0
375	20231116	142600	696344400	41650	41650	41650	41650	0
376	20231116	142500	696344400	41650	41600	41650	41600	29
377	20231116	142400	695136800	41600	41600	41600	41600	0
378	20231116	142300	695136800	41600	41600	41600	41600	12
379	20231116	142200	694637600	41600	41600	41600	41600	0
380	20231116	142100	694637600	41600	41600	41600	41600	25
381	20231116	142000	693597600	41600	41600	41600	41600	21
382	20231116	141900	692724000	41650	41650	41650	41650	8
383	20231116	141800	692390800	41650	41650	41650	41650	16
384	20231116	141700	691724400	41650	41650	41650	41650	0
385	20231116	141600	691724400	41650	41650	41650	41650	24
386	20231116	141500	690724800	41650	41650	41650	41650	2
387	20231116	141400	690641500	41650	41650	41650	41650	23
388	20231116	141300	689683550	41650	41650	41650	41650	1
389	20231116	141200	689641900	41650	41650	41650	41650	0
390	20231116	141100	689641900	41650	41650	41650	41650	48
391	20231116	141000	687642700	41600	41600	41600	41600	0
392	20231116	140900	687642700	41600	41600	41600	41600	0
393	20231116	140800	687642700	41600	41600	41600	41600	0
394	20231116	140700	687642700	41600	41650	41650	41600	25
395	20231116	140600	686601550	41650	41650	41650	41650	0
396	20231116	140500	686601550	41650	41650	41650	41650	16
397	20231116	140400	685935150	41700	41700	41700	41700	24
398	20231116	140300	684934350	41650	41650	41650	41650	0
399	20231116	140200	684934350	41650	41700	41700	41650	46
400	20231116	140100	683017150	41700	41700	41700	41700	8
401	20231116	140000	682683550	41700	41700	41700	41700	25
402	20231116	135900	681641050	41650	41650	41650	41650	0
403	20231116	135800	681641050	41650	41650	41650	41650	0
404	20231116	135700	681641050	41650	41650	41650	41650	12
405	20231116	135600	681141250	41650	41650	41650	41650	0
406	20231116	135500	681141250	41650	41600	41650	41600	39
407	20231116	135400	679517650	41650	41650	41650	41650	6
408	20231116	135300	679267750	41650	41600	41650	41600	18
409	20231116	135200	678518800	41600	41550	41600	41550	81
410	20231116	135100	675153100	41550	41550	41550	41550	0
411	20231116	135000	675153100	41550	41550	41550	41550	28
412	20231116	134900	673989700	41550	41550	41550	41550	30
413	20231116	134800	672743200	41550	41550	41550	41550	34
414	20231116	134700	671330500	41550	41550	41550	41550	0
415	20231116	134600	671330500	41550	41500	41550	41500	34
416	20231116	134500	669919350	41450	41450	41450	41450	0
417	20231116	134400	669919350	41450	41450	41450	41450	0
418	20231116	134300	669919350	41450	41450	41450	41450	0
419	20231116	134200	669919350	41450	41500	41500	41450	72
420	20231116	134100	666933050	41500	41500	41500	41500	41
421	20231116	134000	665231550	41500	41600	41600	41500	15
422	20231116	133900	664607650	41600	41600	41600	41600	30
423	20231116	133800	663359650	41550	41550	41550	41550	47
424	20231116	133700	661406800	41550	41550	41550	41550	0
425	20231116	133600	661406800	41550	41550	41550	41550	0
426	20231116	133500	661406800	41550	41550	41550	41550	143
427	20231116	133400	655465150	41550	41550	41550	41550	25
428	20231116	133300	654426400	41500	41500	41500	41500	12
429	20231116	133200	653928400	41450	41450	41450	41450	64
430	20231116	133100	651275600	41400	41400	41400	41400	4
431	20231116	133000	651110000	41450	41450	41450	41450	9
432	20231116	132900	650736950	41450	41400	41450	41400	25
433	20231116	132800	649700750	41450	41450	41450	41450	58
434	20231116	132700	647296650	41450	41550	41550	41450	79
435	20231116	132600	644017550	41450	41450	41450	41450	0
436	20231116	132500	644017550	41450	41450	41450	41450	0
437	20231116	132400	644017550	41450	41550	41550	41450	31
438	20231116	132300	642731000	41550	41550	41550	41550	26
439	20231116	132200	641650700	41550	41550	41550	41550	134
440	20231116	132100	636083000	41550	41600	41600	41550	13
441	20231116	132000	635542350	41600	41600	41600	41600	24
442	20231116	131900	634543950	41550	41550	41550	41550	0
443	20231116	131800	634543950	41550	41550	41550	41550	20
444	20231116	131700	633712950	41500	41500	41500	41400	53
445	20231116	131600	631515400	41500	41500	41500	41500	0
446	20231116	131500	631515400	41500	41500	41500	41500	10
447	20231116	131400	631100400	41450	41450	41450	41450	0
448	20231116	131300	631100400	41450	41550	41600	41450	200
449	20231116	131200	622801850	41550	41550	41550	41550	4
450	20231116	131100	622635650	41500	41450	41500	41450	73
451	20231116	131000	619606200	41400	41400	41400	41400	156
452	20231116	130900	613147800	41400	41400	41400	41400	0
453	20231116	130800	613147800	41400	41600	41600	41400	405
454	20231116	130700	596360850	41600	41650	41650	41600	40
455	20231116	130600	594696600	41700	41750	41750	41700	35
456	20231116	130500	593235900	41750	41750	41750	41750	0
457	20231116	130400	593235900	41750	41750	41750	41750	45
458	20231116	130300	591357150	41800	41800	41800	41800	0
459	20231116	130200	591357150	41800	41800	41800	41800	0
460	20231116	130100	591357150	41800	41850	41850	41800	44
461	20231116	130000	589516750	41850	41850	41850	41850	1
462	20231116	125900	589474900	41800	41800	41800	41800	24
463	20231116	125800	588471700	41800	41800	41800	41800	0
464	20231116	125700	588471700	41800	41800	41800	41800	23
465	20231116	125600	587510300	41750	41750	41750	41750	0
466	20231116	125500	587510300	41750	41750	41750	41750	29
467	20231116	125400	586299550	41750	41700	41750	41700	6
468	20231116	125300	586049100	41700	41700	41700	41700	0
469	20231116	125200	586049100	41700	41750	41750	41650	104
470	20231116	125100	581713950	41750	41750	41750	41750	0
471	20231116	125000	581713950	41750	41750	41750	41750	0
472	20231116	124900	581713950	41750	41750	41750	41750	17
473	20231116	124800	581004200	41800	41800	41800	41800	0
474	20231116	124700	581004200	41800	41800	41800	41800	24
475	20231116	124600	580001000	41800	41800	41800	41800	0
476	20231116	124500	580001000	41800	41850	41850	41800	52
477	20231116	124400	577826200	41900	41900	41900	41900	0
478	20231116	124300	577826200	41900	41900	41900	41900	1
479	20231116	124200	577784300	41900	41850	41900	41850	300
480	20231116	124100	565217050	41800	41800	41800	41800	10
481	20231116	124000	564799050	41850	41800	41850	41800	30
482	20231116	123900	563543850	41800	41800	41800	41800	0
483	20231116	123800	563543850	41800	41800	41800	41800	45
484	20231116	123700	561662850	41800	41800	41800	41800	33
485	20231116	123600	560283450	41800	41800	41800	41800	0
486	20231116	123500	560283450	41800	41800	41800	41800	0
487	20231116	123400	560283450	41800	41850	41850	41800	35
488	20231116	123300	558820350	41850	41850	41850	41850	29
489	20231116	123200	557606700	41850	41850	41850	41850	0
490	20231116	123100	557606700	41850	41900	41900	41850	27
491	20231116	123000	556475550	41900	41900	41900	41900	29
492	20231116	122900	555260450	41900	41900	41900	41850	55
493	20231116	122800	552956950	41900	41850	41900	41850	15
494	20231116	122700	552329100	41900	41900	41900	41900	12
495	20231116	122600	551826300	41900	41850	41900	41850	41
496	20231116	122500	550109250	41900	41900	41900	41900	1
497	20231116	122400	550067350	41850	41850	41850	41850	4
498	20231116	122300	549899950	41850	41850	41850	41850	6
499	20231116	122200	549648850	41850	41850	41850	41850	23
500	20231116	122100	548686300	41800	41800	41800	41800	11
501	20231116	122000	548226500	41800	41800	41800	41800	0
502	20231116	121900	548226500	41800	41800	41800	41800	24
503	20231116	121800	547223300	41800	41800	41800	41800	0
504	20231116	121700	547223300	41800	41800	41800	41800	27
505	20231116	121600	546094700	41750	41850	41850	41750	60
506	20231116	121500	543589100	41850	41850	41850	41850	23
507	20231116	121400	542626550	41850	41900	41900	41850	35
508	20231116	121300	541161550	41850	41850	41850	41850	33
509	20231116	121200	539780500	41850	41850	41850	41850	3
510	20231116	121100	539654950	41850	41850	41850	41850	112
511	20231116	121000	534967750	41900	41900	41900	41900	24
512	20231116	120900	533962150	41900	41900	41900	41900	2
513	20231116	120800	533878350	41900	41850	41900	41850	24
514	20231116	120700	532872800	41850	41850	41850	41850	0
515	20231116	120600	532872800	41850	41850	41850	41850	6
516	20231116	120500	532621700	41850	41850	41850	41850	6
517	20231116	120400	532370600	41850	41850	41850	41850	22
518	20231116	120300	531449900	41850	41850	41850	41850	64
519	20231116	120200	528771500	41900	41900	41900	41900	65
520	20231116	120100	526048000	41900	41900	41900	41900	6
521	20231116	120000	525796600	41950	41950	41950	41950	0
522	20231116	115900	525796600	41950	41950	41950	41950	0
523	20231116	115800	525796600	41950	41950	41950	41950	0
524	20231116	115700	525796600	41950	41950	41950	41950	13
525	20231116	115600	525251250	41950	41900	41950	41850	587
526	20231116	115500	500677050	41950	41950	41950	41950	1
527	20231116	115400	500635100	41950	41850	41950	41850	44
528	20231116	115300	498792450	41900	41900	41900	41900	8
529	20231116	115200	498457250	41900	41900	41900	41900	1
530	20231116	115100	498415350	41900	42000	42000	41900	81
531	20231116	115000	495018100	42000	41950	42000	41950	361
532	20231116	114900	479874050	41950	41850	41950	41850	170
533	20231116	114800	472751550	41850	41850	41850	41850	0
534	20231116	114700	472751550	41850	41850	41900	41850	43
535	20231116	114600	470950850	41850	41800	41850	41800	71
536	20231116	114500	467980400	41750	41750	41750	41750	1
537	20231116	114400	467938650	41800	41750	41800	41750	30
538	20231116	114300	466684950	41750	41750	41750	41750	0
539	20231116	114200	466684950	41750	41750	41750	41750	8
540	20231116	114100	466350950	41750	41750	41750	41750	0
541	20231116	114000	466350950	41750	41700	41750	41700	63
542	20231116	113900	463722700	41700	41700	41750	41700	72
543	20231116	113800	460720250	41700	41700	41700	41700	1
544	20231116	113700	460678550	41700	41700	41700	41700	41
545	20231116	113600	458968850	41700	41700	41700	41700	0
546	20231116	113500	458968850	41700	41700	41700	41700	56
547	20231116	113400	456633650	41700	41700	41700	41700	101
548	20231116	113300	452421950	41650	41650	41650	41650	437
549	20231116	113200	434220900	41600	41600	41600	41600	1
550	20231116	113100	434179300	41600	41550	41600	41550	3
551	20231116	113000	434054550	41550	41550	41550	41550	2
552	20231116	112900	433971450	41600	41600	41600	41600	33
553	20231116	112800	432598650	41650	41600	41650	41600	25
554	20231116	112700	431557450	41600	41600	41600	41600	0
555	20231116	112600	431557450	41600	41600	41600	41600	0
556	20231116	112500	431557450	41600	41550	41600	41550	35
557	20231116	112400	430102200	41600	41600	41600	41600	84
558	20231116	112300	426607800	41650	41650	41650	41650	24
559	20231116	112200	425608200	41650	41650	41650	41650	20
560	20231116	112100	424775200	41650	41650	41650	41650	14
561	20231116	112000	424192100	41650	41650	41650	41650	0
562	20231116	111900	424192100	41650	41650	41700	41650	85
563	20231116	111800	420650700	41700	41700	41700	41700	1
564	20231116	111700	420609000	41600	41650	41650	41600	31
565	20231116	111600	419317950	41600	41600	41600	41600	0
566	20231116	111500	419317950	41600	41600	41600	41600	36
567	20231116	111400	417820350	41550	41400	41550	41400	1262
568	20231116	111300	365460700	41400	41400	41400	41400	18
569	20231116	111200	364715500	41250	41400	41400	41250	298
570	20231116	111100	352417100	41400	41450	41450	41400	7
571	20231116	111000	352127100	41450	41500	41500	41450	21
572	20231116	110900	351256600	41450	41450	41450	41450	10
573	20231116	110800	350842100	41450	41450	41450	41450	9
574	20231116	110700	350469050	41500	41500	41500	41450	39
575	20231116	110600	348851050	41450	41450	41450	41450	0
576	20231116	110500	348851050	41450	41450	41450	41450	9
577	20231116	110400	348478000	41400	41500	41500	41400	30
578	20231116	110300	347235650	41450	41450	41450	41450	41
579	20231116	110200	345536200	41450	41450	41450	41450	0
580	20231116	110100	345536200	41450	41450	41450	41450	37
581	20231116	110000	344002550	41450	41450	41450	41350	32
582	20231116	105900	342679050	41350	41400	41400	41350	2
583	20231116	105800	342596300	41350	41350	41400	41350	31
584	20231116	105700	341313300	41400	41400	41400	41400	27
585	20231116	105600	340195500	41400	41350	41400	41350	3
586	20231116	105500	340071350	41350	41350	41350	41350	0
587	20231116	105400	340071350	41350	41350	41350	41350	14
588	20231116	105300	339492450	41400	41450	41450	41400	42
589	20231116	105200	337752450	41450	41500	41500	41450	11
590	20231116	105100	337296450	41450	41400	41450	41400	38
591	20231116	105000	335722100	41400	41400	41400	41400	0
592	20231116	104900	335722100	41400	41400	41400	41400	6
593	20231116	104800	335473700	41400	41450	41450	41400	90
594	20231116	104700	331745200	41500	41500	41500	41500	1
595	20231116	104600	331703700	41550	41550	41550	41550	24
596	20231116	104500	330706500	41500	41500	41500	41500	0
597	20231116	104400	330706500	41500	41500	41500	41500	22
598	20231116	104300	329793500	41450	41450	41450	41450	7
599	20231116	104200	329503350	41450	41500	41500	41450	26
600	20231116	104100	328424450	41450	41500	41500	41450	15
601	20231116	104000	327802200	41500	41500	41550	41500	5
602	20231116	103900	327594650	41500	41500	41500	41500	11
603	20231116	103800	327138150	41500	41500	41500	41500	0
604	20231116	103700	327138150	41500	41450	41500	41450	75
605	20231116	103600	324028250	41500	41600	41600	41500	160
606	20231116	103500	317382100	41600	41600	41600	41600	22
607	20231116	103400	316466900	41600	41600	41600	41600	0
608	20231116	103300	316466900	41600	41650	41650	41600	31
609	20231116	103200	315177250	41600	41600	41600	41600	30
610	20231116	103100	313929250	41600	41550	41600	41550	24
611	20231116	103000	312931450	41550	41550	41550	41550	50
612	20231116	102900	310853950	41600	41700	41700	41600	122
613	20231116	102800	305773050	41700	41650	41700	41650	701
614	20231116	102700	276542100	41650	41650	41650	41650	50
615	20231116	102600	274459600	41650	41700	41700	41650	63
616	20231116	102500	271835600	41650	41600	41650	41600	165
617	20231116	102400	264966450	41550	41550	41550	41550	0
618	20231116	102300	264966450	41550	41500	41550	41500	32
619	20231116	102200	263637400	41500	41500	41500	41500	28
620	20231116	102100	262475400	41500	41550	41550	41500	138
621	20231116	102000	256741550	41550	41550	41550	41550	94
622	20231116	101900	252835850	41550	41550	41550	41550	1
623	20231116	101800	252794300	41500	41550	41550	41500	17
624	20231116	101700	252088300	41550	41400	41550	41350	106
625	20231116	101600	247704050	41400	41250	41400	41250	246
626	20231116	101500	237537950	41250	41200	41250	41150	268
627	20231116	101400	226496350	41200	41050	41200	41050	109
628	20231116	101300	222021750	40900	40900	40900	40900	0
629	20231116	101200	222021750	40900	41250	41250	40900	2126
630	20231116	101100	134929450	41150	41350	41350	41050	1198
631	20231116	101000	85609100	41350	41400	41400	41350	83
632	20231116	100900	82176500	41400	41500	41500	41400	74
633	20231116	100800	79107350	41500	41500	41500	41450	8
634	20231116	100700	78775400	41500	41450	41550	41450	283
635	20231116	100600	67024050	41350	41200	41400	41200	112
636	20231116	100500	62388400	41200	41350	41400	41200	43
637	20231116	100400	60613700	41250	41250	41250	41250	144
638	20231116	100300	54673700	41400	41450	41450	41400	100
639	20231116	100200	50532950	41500	41700	41700	41500	876
640	20231116	100100	14073300	41700	41700	41750	41700	133
641	20231116	100000	8524700	41700	42000	42000	41700	202