KissMeData/354320/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	211200	2116423200	43250	43250	43250	43250	1049
3	20231113	211100	2116423200	43250	43250	43250	43250	0
4	20231113	211000	2116423200	43250	43250	43250	43250	0
5	20231113	210900	2116423200	43250	43250	43250	43250	0
6	20231113	210800	2116423200	43250	43250	43250	43250	0
7	20231113	210700	2116423200	43250	43250	43250	43250	0
8	20231113	210600	2116423200	43250	43250	43250	43250	0
9	20231113	210500	2116423200	43250	43250	43250	43250	0
10	20231113	210400	2116423200	43250	43250	43250	43250	0
11	20231113	210300	2116423200	43250	43250	43250	43250	0
12	20231113	210200	2116423200	43250	43250	43250	43250	0
13	20231113	210100	2116423200	43250	43250	43250	43250	0
14	20231113	210000	2116423200	43250	43250	43250	43250	0
15	20231113	205900	2116423200	43250	43250	43250	43250	0
16	20231113	205800	2116423200	43250	43250	43250	43250	0
17	20231113	205700	2116423200	43250	43250	43250	43250	0
18	20231113	205600	2116423200	43250	43250	43250	43250	0
19	20231113	205500	2116423200	43250	43250	43250	43250	0
20	20231113	205400	2116423200	43250	43250	43250	43250	0
21	20231113	205300	2116423200	43250	43250	43250	43250	0
22	20231113	205200	2116423200	43250	43250	43250	43250	0
23	20231113	205100	2116423200	43250	43250	43250	43250	0
24	20231113	205000	2116423200	43250	43250	43250	43250	0
25	20231113	204900	2116423200	43250	43250	43250	43250	0
26	20231113	204800	2116423200	43250	43250	43250	43250	0
27	20231113	204700	2116423200	43250	43250	43250	43250	0
28	20231113	204600	2116423200	43250	43250	43250	43250	0
29	20231113	204500	2116423200	43250	43250	43250	43250	0
30	20231113	204400	2116423200	43250	43250	43250	43250	0
31	20231113	204300	2116423200	43250	43250	43250	43250	0
32	20231113	204200	2116423200	43250	43250	43250	43250	1049
33	20231113	204100	2116423200	43250	43250	43250	43250	0
34	20231113	204000	2116423200	43250	43250	43250	43250	0
35	20231113	203900	2116423200	43250	43250	43250	43250	0
36	20231113	203800	2116423200	43250	43250	43250	43250	0
37	20231113	203700	2116423200	43250	43250	43250	43250	0
38	20231113	203600	2116423200	43250	43250	43250	43250	0
39	20231113	203500	2116423200	43250	43250	43250	43250	0
40	20231113	203400	2116423200	43250	43250	43250	43250	0
41	20231113	203300	2116423200	43250	43250	43250	43250	0
42	20231113	203200	2116423200	43250	43250	43250	43250	0
43	20231113	203100	2116423200	43250	43250	43250	43250	0
44	20231113	203000	2116423200	43250	43250	43250	43250	0
45	20231113	202900	2116423200	43250	43250	43250	43250	0
46	20231113	202800	2116423200	43250	43250	43250	43250	0
47	20231113	202700	2116423200	43250	43250	43250	43250	0
48	20231113	202600	2116423200	43250	43250	43250	43250	0
49	20231113	202500	2116423200	43250	43250	43250	43250	0
50	20231113	202400	2116423200	43250	43250	43250	43250	0
51	20231113	202300	2116423200	43250	43250	43250	43250	0
52	20231113	202200	2116423200	43250	43250	43250	43250	0
53	20231113	202100	2116423200	43250	43250	43250	43250	0
54	20231113	202000	2116423200	43250	43250	43250	43250	0
55	20231113	201900	2116423200	43250	43250	43250	43250	0
56	20231113	201800	2116423200	43250	43250	43250	43250	0
57	20231113	201700	2116423200	43250	43250	43250	43250	0
58	20231113	201600	2116423200	43250	43250	43250	43250	0
59	20231113	201500	2116423200	43250	43250	43250	43250	0
60	20231113	201400	2116423200	43250	43250	43250	43250	0
61	20231113	201300	2116423200	43250	43250	43250	43250	0
62	20231113	201200	2116423200	43250	43250	43250	43250	1049
63	20231113	201100	2116423200	43250	43250	43250	43250	0
64	20231113	201000	2116423200	43250	43250	43250	43250	0
65	20231113	200900	2116423200	43250	43250	43250	43250	0
66	20231113	200800	2116423200	43250	43250	43250	43250	0
67	20231113	200700	2116423200	43250	43250	43250	43250	0
68	20231113	200600	2116423200	43250	43250	43250	43250	0
69	20231113	200500	2116423200	43250	43250	43250	43250	0
70	20231113	200400	2116423200	43250	43250	43250	43250	0
71	20231113	200300	2116423200	43250	43250	43250	43250	0
72	20231113	200200	2116423200	43250	43250	43250	43250	0
73	20231113	200100	2116423200	43250	43250	43250	43250	0
74	20231113	200000	2116423200	43250	43250	43250	43250	0
75	20231113	195900	2116423200	43250	43250	43250	43250	0
76	20231113	195800	2116423200	43250	43250	43250	43250	0
77	20231113	195700	2116423200	43250	43250	43250	43250	0
78	20231113	195600	2116423200	43250	43250	43250	43250	0
79	20231113	195500	2116423200	43250	43250	43250	43250	0
80	20231113	195400	2116423200	43250	43250	43250	43250	0
81	20231113	195300	2116423200	43250	43250	43250	43250	0
82	20231113	195200	2116423200	43250	43250	43250	43250	0
83	20231113	195100	2116423200	43250	43250	43250	43250	0
84	20231113	195000	2116423200	43250	43250	43250	43250	0
85	20231113	194900	2116423200	43250	43250	43250	43250	0
86	20231113	194800	2116423200	43250	43250	43250	43250	0
87	20231113	194700	2116423200	43250	43250	43250	43250	0
88	20231113	194600	2116423200	43250	43250	43250	43250	0
89	20231113	194500	2116423200	43250	43250	43250	43250	0
90	20231113	194400	2116423200	43250	43250	43250	43250	0
91	20231113	194300	2116423200	43250	43250	43250	43250	0
92	20231113	194200	2116423200	43250	43250	43250	43250	1049
93	20231113	194100	2116423200	43250	43250	43250	43250	0
94	20231113	194000	2116423200	43250	43250	43250	43250	0
95	20231113	193900	2116423200	43250	43250	43250	43250	0
96	20231113	193800	2116423200	43250	43250	43250	43250	0
97	20231113	193700	2116423200	43250	43250	43250	43250	0
98	20231113	193600	2116423200	43250	43250	43250	43250	0
99	20231113	193500	2116423200	43250	43250	43250	43250	0
100	20231113	193400	2116423200	43250	43250	43250	43250	0
101	20231113	193300	2116423200	43250	43250	43250	43250	0
102	20231113	193200	2116423200	43250	43250	43250	43250	0
103	20231113	193100	2116423200	43250	43250	43250	43250	0
104	20231113	193000	2116423200	43250	43250	43250	43250	0
105	20231113	192900	2116423200	43250	43250	43250	43250	0
106	20231113	192800	2116423200	43250	43250	43250	43250	0
107	20231113	192700	2116423200	43250	43250	43250	43250	0
108	20231113	192600	2116423200	43250	43250	43250	43250	0
109	20231113	192500	2116423200	43250	43250	43250	43250	0
110	20231113	192400	2116423200	43250	43250	43250	43250	0
111	20231113	192300	2116423200	43250	43250	43250	43250	0
112	20231113	192200	2116423200	43250	43250	43250	43250	0
113	20231113	192100	2116423200	43250	43250	43250	43250	0
114	20231113	192000	2116423200	43250	43250	43250	43250	0
115	20231113	191900	2116423200	43250	43250	43250	43250	0
116	20231113	191800	2116423200	43250	43250	43250	43250	0
117	20231113	191700	2116423200	43250	43250	43250	43250	0
118	20231113	191600	2116423200	43250	43250	43250	43250	0
119	20231113	191500	2116423200	43250	43250	43250	43250	0
120	20231113	191400	2116423200	43250	43250	43250	43250	0
121	20231113	191300	2116423200	43250	43250	43250	43250	0
122	20231113	191200	2116423200	43250	43250	43250	43250	1049
123	20231113	191100	2116423200	43250	43250	43250	43250	0
124	20231113	191000	2116423200	43250	43250	43250	43250	0
125	20231113	190900	2116423200	43250	43250	43250	43250	0
126	20231113	190800	2116423200	43250	43250	43250	43250	0
127	20231113	190700	2116423200	43250	43250	43250	43250	0
128	20231113	190600	2116423200	43250	43250	43250	43250	0
129	20231113	190500	2116423200	43250	43250	43250	43250	0
130	20231113	190400	2116423200	43250	43250	43250	43250	0
131	20231113	190300	2116423200	43250	43250	43250	43250	0
132	20231113	190200	2116423200	43250	43250	43250	43250	0
133	20231113	190100	2116423200	43250	43250	43250	43250	0
134	20231113	190000	2116423200	43250	43250	43250	43250	0
135	20231113	185900	2116423200	43250	43250	43250	43250	0
136	20231113	185800	2116423200	43250	43250	43250	43250	0
137	20231113	185700	2116423200	43250	43250	43250	43250	0
138	20231113	185600	2116423200	43250	43250	43250	43250	0
139	20231113	185500	2116423200	43250	43250	43250	43250	0
140	20231113	185400	2116423200	43250	43250	43250	43250	0
141	20231113	185300	2116423200	43250	43250	43250	43250	0
142	20231113	185200	2116423200	43250	43250	43250	43250	0
143	20231113	185100	2116423200	43250	43250	43250	43250	0
144	20231113	185000	2116423200	43250	43250	43250	43250	0
145	20231113	184900	2116423200	43250	43250	43250	43250	0
146	20231113	184800	2116423200	43250	43250	43250	43250	0
147	20231113	184700	2116423200	43250	43250	43250	43250	0
148	20231113	184600	2116423200	43250	43250	43250	43250	0
149	20231113	184500	2116423200	43250	43250	43250	43250	0
150	20231113	184400	2116423200	43250	43250	43250	43250	0
151	20231113	184300	2116423200	43250	43250	43250	43250	0
152	20231113	184200	2116423200	43250	43250	43250	43250	1049
153	20231113	184100	2116423200	43250	43250	43250	43250	0
154	20231113	184000	2116423200	43250	43250	43250	43250	0
155	20231113	183900	2116423200	43250	43250	43250	43250	0
156	20231113	183800	2116423200	43250	43250	43250	43250	0
157	20231113	183700	2116423200	43250	43250	43250	43250	0
158	20231113	183600	2116423200	43250	43250	43250	43250	0
159	20231113	183500	2116423200	43250	43250	43250	43250	0
160	20231113	183400	2116423200	43250	43250	43250	43250	0
161	20231113	183300	2116423200	43250	43250	43250	43250	0
162	20231113	183200	2116423200	43250	43250	43250	43250	0
163	20231113	183100	2116423200	43250	43250	43250	43250	0
164	20231113	183000	2116423200	43250	43250	43250	43250	0
165	20231113	182900	2116423200	43250	43250	43250	43250	0
166	20231113	182800	2116423200	43250	43250	43250	43250	0
167	20231113	182700	2116423200	43250	43250	43250	43250	0
168	20231113	182600	2116423200	43250	43250	43250	43250	0
169	20231113	182500	2116423200	43250	43250	43250	43250	0
170	20231113	182400	2116423200	43250	43250	43250	43250	0
171	20231113	182300	2116423200	43250	43250	43250	43250	0
172	20231113	182200	2116423200	43250	43250	43250	43250	0
173	20231113	182100	2116423200	43250	43250	43250	43250	0
174	20231113	182000	2116423200	43250	43250	43250	43250	0
175	20231113	181900	2116423200	43250	43250	43250	43250	0
176	20231113	181800	2116423200	43250	43250	43250	43250	0
177	20231113	181700	2116423200	43250	43250	43250	43250	0
178	20231113	181600	2116423200	43250	43250	43250	43250	0
179	20231113	181500	2116423200	43250	43250	43250	43250	0
180	20231113	181400	2116423200	43250	43250	43250	43250	0
181	20231113	181300	2116423200	43250	43250	43250	43250	0
182	20231113	181200	2116423200	43250	43250	43250	43250	1049
183	20231113	181100	2116423200	43250	43250	43250	43250	0
184	20231113	181000	2116423200	43250	43250	43250	43250	0
185	20231113	180900	2116423200	43250	43250	43250	43250	0
186	20231113	180800	2116423200	43250	43250	43250	43250	0
187	20231113	180700	2116423200	43250	43250	43250	43250	0
188	20231113	180600	2116423200	43250	43250	43250	43250	0
189	20231113	180500	2116423200	43250	43250	43250	43250	0
190	20231113	180400	2116423200	43250	43250	43250	43250	0
191	20231113	180300	2116423200	43250	43250	43250	43250	0
192	20231113	180200	2116423200	43250	43250	43250	43250	0
193	20231113	180100	2116423200	43250	43250	43250	43250	0
194	20231113	180000	2116423200	43250	43250	43250	43250	0
195	20231113	175900	2116423200	43250	43250	43250	43250	0
196	20231113	175800	2116423200	43250	43250	43250	43250	0
197	20231113	175700	2116423200	43250	43250	43250	43250	0
198	20231113	175600	2116423200	43250	43250	43250	43250	0
199	20231113	175500	2116423200	43250	43250	43250	43250	0
200	20231113	175400	2116423200	43250	43250	43250	43250	0
201	20231113	175300	2116423200	43250	43250	43250	43250	0
202	20231113	175200	2116423200	43250	43250	43250	43250	0
203	20231113	175100	2116423200	43250	43250	43250	43250	0
204	20231113	175000	2116423200	43250	43250	43250	43250	0
205	20231113	174900	2116423200	43250	43250	43250	43250	0
206	20231113	174800	2116423200	43250	43250	43250	43250	0
207	20231113	174700	2116423200	43250	43250	43250	43250	0
208	20231113	174600	2116423200	43250	43250	43250	43250	0
209	20231113	174500	2116423200	43250	43250	43250	43250	0
210	20231113	174400	2116423200	43250	43250	43250	43250	0
211	20231113	174300	2116423200	43250	43250	43250	43250	0
212	20231113	174200	2116423200	43250	43250	43250	43250	1049
213	20231113	174100	2116423200	43250	43250	43250	43250	0
214	20231113	174000	2116423200	43250	43250	43250	43250	0
215	20231113	173900	2116423200	43250	43250	43250	43250	0
216	20231113	173800	2116423200	43250	43250	43250	43250	0
217	20231113	173700	2116423200	43250	43250	43250	43250	0
218	20231113	173600	2116423200	43250	43250	43250	43250	0
219	20231113	173500	2116423200	43250	43250	43250	43250	0
220	20231113	173400	2116423200	43250	43250	43250	43250	0
221	20231113	173300	2116423200	43250	43250	43250	43250	0
222	20231113	173200	2116423200	43250	43250	43250	43250	0
223	20231113	173100	2116423200	43250	43250	43250	43250	0
224	20231113	173000	2116423200	43250	43250	43250	43250	0
225	20231113	172900	2116423200	43250	43250	43250	43250	0
226	20231113	172800	2116423200	43250	43250	43250	43250	0
227	20231113	172700	2116423200	43250	43250	43250	43250	0
228	20231113	172600	2116423200	43250	43250	43250	43250	0
229	20231113	172500	2116423200	43250	43250	43250	43250	0
230	20231113	172400	2116423200	43250	43250	43250	43250	0
231	20231113	172300	2116423200	43250	43250	43250	43250	0
232	20231113	172200	2116423200	43250	43250	43250	43250	0
233	20231113	172100	2116423200	43250	43250	43250	43250	0
234	20231113	172000	2116423200	43250	43250	43250	43250	0
235	20231113	171900	2116423200	43250	43250	43250	43250	0
236	20231113	171800	2116423200	43250	43250	43250	43250	0
237	20231113	171700	2116423200	43250	43250	43250	43250	0
238	20231113	171600	2116423200	43250	43250	43250	43250	0
239	20231113	171500	2116423200	43250	43250	43250	43250	0
240	20231113	171400	2116423200	43250	43250	43250	43250	0
241	20231113	171300	2116423200	43250	43250	43250	43250	0
242	20231113	171200	2116423200	43250	43250	43250	43250	1049
243	20231113	171100	2116423200	43250	43250	43250	43250	0
244	20231113	171000	2116423200	43250	43250	43250	43250	0
245	20231113	170900	2116423200	43250	43250	43250	43250	0
246	20231113	170800	2116423200	43250	43250	43250	43250	0
247	20231113	170700	2116423200	43250	43250	43250	43250	0
248	20231113	170600	2116423200	43250	43250	43250	43250	0
249	20231113	170500	2116423200	43250	43250	43250	43250	0
250	20231113	170400	2116423200	43250	43250	43250	43250	0
251	20231113	170300	2116423200	43250	43250	43250	43250	0
252	20231113	170200	2116423200	43250	43250	43250	43250	0
253	20231113	170100	2116423200	43250	43250	43250	43250	0
254	20231113	170000	2116423200	43250	43250	43250	43250	0
255	20231113	165900	2116423200	43250	43250	43250	43250	0
256	20231113	165800	2116423200	43250	43250	43250	43250	0
257	20231113	165700	2116423200	43250	43250	43250	43250	0
258	20231113	165600	2116423200	43250	43250	43250	43250	0
259	20231113	165500	2116423200	43250	43250	43250	43250	0
260	20231113	165400	2116423200	43250	43250	43250	43250	0
261	20231113	165300	2116423200	43250	43250	43250	43250	0
262	20231113	165200	2116423200	43250	43250	43250	43250	0
263	20231113	165100	2116423200	43250	43250	43250	43250	0
264	20231113	165000	2116423200	43250	43250	43250	43250	0
265	20231113	164900	2116423200	43250	43250	43250	43250	0
266	20231113	164800	2116423200	43250	43250	43250	43250	0
267	20231113	164700	2116423200	43250	43250	43250	43250	0
268	20231113	164600	2116423200	43250	43250	43250	43250	0
269	20231113	164500	2116423200	43250	43250	43250	43250	0
270	20231113	164400	2116423200	43250	43250	43250	43250	0
271	20231113	164300	2116423200	43250	43250	43250	43250	0
272	20231113	164200	2116423200	43250	43250	43250	43250	1049
273	20231113	164100	2116423200	43250	43250	43250	43250	0
274	20231113	164000	2116423200	43250	43250	43250	43250	0
275	20231113	163900	2116423200	43250	43250	43250	43250	0
276	20231113	163800	2116423200	43250	43250	43250	43250	0
277	20231113	163700	2116423200	43250	43250	43250	43250	0
278	20231113	163600	2116423200	43250	43250	43250	43250	0
279	20231113	163500	2116423200	43250	43250	43250	43250	0
280	20231113	163400	2116423200	43250	43250	43250	43250	0
281	20231113	163300	2116423200	43250	43250	43250	43250	0
282	20231113	163200	2116423200	43250	43250	43250	43250	0
283	20231113	163100	2116423200	43250	43250	43250	43250	0
284	20231113	163000	2116423200	43250	43250	43250	43250	0
285	20231113	162900	2116423200	43250	43250	43250	43250	0
286	20231113	162800	2116423200	43250	43250	43250	43250	0
287	20231113	162700	2116423200	43250	43250	43250	43250	0
288	20231113	162600	2116423200	43250	43250	43250	43250	0
289	20231113	162500	2116423200	43250	43250	43250	43250	0
290	20231113	162400	2116423200	43250	43250	43250	43250	0
291	20231113	162300	2116423200	43250	43250	43250	43250	0
292	20231113	162200	2116423200	43250	43250	43250	43250	0
293	20231113	162100	2116423200	43250	43250	43250	43250	0
294	20231113	162000	2116423200	43250	43250	43250	43250	0
295	20231113	161900	2116423200	43250	43250	43250	43250	0
296	20231113	161800	2116423200	43250	43250	43250	43250	0
297	20231113	161700	2116423200	43250	43250	43250	43250	0
298	20231113	161600	2116423200	43250	43250	43250	43250	0
299	20231113	161500	2116423200	43250	43250	43250	43250	0
300	20231113	161400	2116423200	43250	43250	43250	43250	0
301	20231113	161300	2116423200	43250	43250	43250	43250	0
302	20231113	161200	2116423200	43250	43250	43250	43250	1049
303	20231113	161100	2116423200	43250	43250	43250	43250	0
304	20231113	161000	2116423200	43250	43250	43250	43250	0
305	20231113	160900	2116423200	43250	43250	43250	43250	0
306	20231113	160800	2116423200	43250	43250	43250	43250	0
307	20231113	160700	2116423200	43250	43250	43250	43250	0
308	20231113	160600	2116423200	43250	43250	43250	43250	0
309	20231113	160500	2116423200	43250	43250	43250	43250	0
310	20231113	160400	2116423200	43250	43250	43250	43250	0
311	20231113	160300	2116423200	43250	43250	43250	43250	0
312	20231113	160200	2116423200	43250	43250	43250	43250	0
313	20231113	160100	2116423200	43250	43250	43250	43250	0
314	20231113	160000	2116423200	43250	43250	43250	43250	0
315	20231113	155900	2116423200	43250	43250	43250	43250	0
316	20231113	155800	2116423200	43250	43250	43250	43250	0
317	20231113	155700	2116423200	43250	43250	43250	43250	0
318	20231113	155600	2116423200	43250	43250	43250	43250	0
319	20231113	155500	2116423200	43250	43250	43250	43250	0
320	20231113	155400	2116423200	43250	43250	43250	43250	0
321	20231113	155300	2116423200	43250	43250	43250	43250	0
322	20231113	155200	2116423200	43250	43250	43250	43250	0
323	20231113	155100	2116423200	43250	43250	43250	43250	0
324	20231113	155000	2116423200	43250	43250	43250	43250	0
325	20231113	154900	2116423200	43250	43250	43250	43250	0
326	20231113	154800	2116423200	43250	43250	43250	43250	0
327	20231113	154700	2116423200	43250	43250	43250	43250	0
328	20231113	154600	2116423200	43250	43250	43250	43250	0
329	20231113	154500	2116423200	43250	43250	43250	43250	0
330	20231113	154400	2116423200	43250	43250	43250	43250	0
331	20231113	154300	2116423200	43250	43250	43250	43250	0
332	20231113	154200	2116423200	43250	43250	43250	43250	1049
333	20231113	154100	2116423200	43250	43250	43250	43250	0
334	20231113	154000	2116423200	43250	43250	43250	43250	0
335	20231113	153900	2116423200	43250	43250	43250	43250	0
336	20231113	153800	2116423200	43250	43250	43250	43250	0
337	20231113	153700	2116423200	43250	43250	43250	43250	0
338	20231113	153600	2116423200	43250	43250	43250	43250	0
339	20231113	153500	2116423200	43250	43250	43250	43250	0
340	20231113	153400	2116423200	43250	43250	43250	43250	0
341	20231113	153300	2116423200	43250	43250	43250	43250	0
342	20231113	153200	2116423200	43250	43250	43250	43250	0
343	20231113	153100	2116423200	43250	43250	43250	43250	0
344	20231113	153000	2116423200	43250	43250	43250	43250	1049
345	20231113	152900	2071053950	43250	43250	43250	43250	0
346	20231113	152800	2071053950	43250	43250	43250	43250	0
347	20231113	152700	2071053950	43250	43250	43250	43250	0
348	20231113	152600	2071053950	43250	43250	43250	43250	0
349	20231113	152500	2071053950	43250	43250	43250	43250	0
350	20231113	152400	2071053950	43250	43250	43250	43250	0
351	20231113	152300	2071053950	43250	43250	43250	43250	0
352	20231113	152200	2071053950	43250	43250	43250	43250	0
353	20231113	152100	2071053950	43250	43250	43250	43250	0
354	20231113	152000	2071053950	43250	43250	43250	43250	0
355	20231113	151900	2071053950	43250	43200	43250	43150	38
356	20231113	151800	2069411750	43200	43200	43200	43200	32
357	20231113	151700	2068029350	43250	43300	43300	43250	78
358	20231113	151600	2064652700	43300	43250	43300	43250	30
359	20231113	151500	2063354200	43250	43250	43250	43250	10
360	20231113	151400	2062921700	43250	43250	43250	43200	19
361	20231113	151300	2062100400	43200	43200	43200	43200	61
362	20231113	151200	2059465200	43200	43200	43200	43200	52
363	20231113	151100	2057218800	43250	43250	43250	43250	15
364	20231113	151000	2056570050	43250	43150	43250	43150	89
365	20231113	150900	2052728800	43150	43200	43200	43150	60
366	20231113	150800	2050136850	43150	43100	43150	43100	99
367	20231113	150700	2045867550	43100	43100	43150	43100	286
368	20231113	150600	2033540000	43150	43100	43150	43100	16
369	20231113	150500	2032849700	43100	43100	43100	43100	11
370	20231113	150400	2032375600	43100	43100	43100	42950	32
371	20231113	150300	2030996550	43100	43100	43100	43100	10
372	20231113	150200	2030565550	43100	42950	43100	42900	235
373	20231113	150100	2020464350	42950	42950	43000	42950	207
374	20231113	150000	2011565300	42950	42900	42950	42900	112
375	20231113	145900	2006759900	42900	43050	43050	42900	62
376	20231113	145800	2004098300	42900	42900	43050	42900	193
377	20231113	145700	1995817350	42900	43000	43000	42900	109
378	20231113	145600	1991140050	42900	42950	42950	42900	154
379	20231113	145500	1984531700	42900	42950	43100	42900	101
380	20231113	145400	1980190250	42950	43000	43000	42950	41
381	20231113	145300	1978428000	42950	43000	43000	42950	170
382	20231113	145200	1971121600	42950	42950	43000	42950	70
383	20231113	145100	1968114600	42950	42950	43050	42950	54
384	20231113	145000	1965794000	42900	42950	43000	42900	138
385	20231113	144900	1959865600	42850	42850	42950	42850	377
386	20231113	144800	1943709950	42900	42900	42900	42900	44
387	20231113	144700	1941822350	42900	42950	43000	42900	88
388	20231113	144600	1938044400	42950	42950	42950	42950	147
389	20231113	144500	1931730750	42950	43050	43050	42950	264
390	20231113	144400	1920378500	43050	43050	43050	43050	50
391	20231113	144300	1918226000	43150	43100	43150	43050	59
392	20231113	144200	1915683550	43150	43200	43200	43150	44
393	20231113	144100	1913784350	43150	43150	43150	43150	58
394	20231113	144000	1911281650	43150	43200	43200	43150	59
395	20231113	143900	1908735200	43150	43200	43200	43150	87
396	20231113	143800	1904979350	43200	43250	43250	43200	95
397	20231113	143700	1900874750	43200	43250	43250	43200	64
398	20231113	143600	1898109650	43250	43300	43300	43250	42
399	20231113	143500	1896293050	43300	43300	43350	43200	61
400	20231113	143400	1893655250	43300	43200	43300	43200	42
401	20231113	143300	1891839950	43200	43300	43300	43200	54
402	20231113	143200	1889506400	43300	43300	43300	43300	5
403	20231113	143100	1889289900	43200	43250	43250	43200	187
404	20231113	143000	1881210250	43200	43300	43300	43200	53
405	20231113	142900	1878919450	43250	43150	43300	43150	96
406	20231113	142800	1874770800	43150	43250	43250	43150	48
407	20231113	142700	1872695650	43250	43400	43400	43250	75
408	20231113	142600	1869451150	43400	43300	43400	43200	55
409	20231113	142500	1867071850	43300	43350	43350	43200	59
410	20231113	142400	1864519200	43300	43300	43300	43250	50
411	20231113	142300	1862356350	43350	43450	43500	43350	55
412	20231113	142200	1859967950	43450	43450	43450	43300	63
413	20231113	142100	1857237600	43450	43350	43450	43150	55
414	20231113	142000	1854853150	43400	43350	43400	43300	66
415	20231113	141900	1851991450	43350	43150	43350	43150	48
416	20231113	141800	1849914400	43150	43200	43250	43150	45
417	20231113	141700	1847972350	43100	43150	43150	43100	74
418	20231113	141600	1844781950	43100	43150	43150	43100	111
419	20231113	141500	1839995750	43100	43000	43100	43000	108
420	20231113	141400	1835349100	43000	43150	43150	43000	47
421	20231113	141300	1833324150	43050	43100	43100	43000	28
422	20231113	141200	1832118000	43150	43050	43150	43000	54
423	20231113	141100	1829794150	43150	43100	43150	43000	26
424	20231113	141000	1828673650	43050	43100	43100	43050	53
425	20231113	140900	1826391600	43050	43100	43100	43050	46
426	20231113	140800	1824410700	43050	43000	43100	43000	106
427	20231113	140700	1819847750	43050	43100	43100	43050	13
428	20231113	140600	1819287900	43000	43050	43100	43000	58
429	20231113	140500	1816792450	43000	43050	43050	42950	287
430	20231113	140400	1804452650	43050	43050	43100	43000	47
431	20231113	140300	1802430300	43000	43050	43050	43000	48
432	20231113	140200	1800366050	42950	43100	43100	42950	42
433	20231113	140100	1798559400	43100	43000	43100	43000	61
434	20231113	140000	1795932950	43100	43100	43100	42950	97
435	20231113	135900	1791759500	43100	43050	43100	43050	23
436	20231113	135800	1790769150	43000	43000	43050	42950	82
437	20231113	135700	1787243400	42950	42950	43000	42900	45
438	20231113	135600	1785309850	42850	42850	42950	42850	139
439	20231113	135500	1779352500	42850	42900	42950	42800	92
440	20231113	135400	1775411850	42900	42850	42900	42750	284
441	20231113	135300	1763260450	42750	42900	42950	42750	156
442	20231113	135200	1756582000	42900	42750	42900	42750	42
443	20231113	135100	1754784700	42750	42950	42950	42750	47
444	20231113	135000	1752773050	42900	42750	42900	42750	78
445	20231113	134900	1749437250	42700	42750	42950	42700	131
446	20231113	134800	1743834700	42800	42800	42800	42800	76
447	20231113	134700	1740581900	42800	42900	43000	42800	76
448	20231113	134600	1737326000	42850	42900	42900	42850	44
449	20231113	134500	1735440350	42750	42750	42950	42700	172
450	20231113	134400	1728085650	42750	42950	42950	42750	6
451	20231113	134300	1727828950	42950	42750	43000	42700	127
452	20231113	134200	1722387000	42750	43000	43000	42750	540
453	20231113	134100	1699258150	42950	42950	42950	42900	61
454	20231113	134000	1696640050	43000	42950	43000	42900	58
455	20231113	133900	1694148550	42950	42950	42950	42950	71
456	20231113	133800	1691099100	42900	42900	42900	42900	0
457	20231113	133700	1691099100	42900	42900	43100	42900	73
458	20231113	133600	1687965000	42900	42950	42950	42900	74
459	20231113	133500	1684789900	42900	42950	42950	42900	64
460	20231113	133400	1682041750	42900	43100	43100	42900	47
461	20231113	133300	1680023050	42900	42950	42950	42900	137
462	20231113	133200	1674145300	42950	43150	43150	42950	53
463	20231113	133100	1671866550	43150	42900	43150	42900	80
464	20231113	133000	1668429950	43000	43000	43000	43000	28
465	20231113	132900	1667225950	42800	43000	43000	42800	102
466	20231113	132800	1662857350	43000	43000	43000	42800	74
467	20231113	132700	1659679950	43000	43000	43050	42900	63
468	20231113	132600	1656970400	42900	43000	43150	42900	134
469	20231113	132500	1651211300	43000	43050	43050	43000	56
470	20231113	132400	1648802800	43000	43100	43150	43000	71
471	20231113	132300	1645746000	43000	43150	43150	43000	87
472	20231113	132200	1641993850	43100	42950	43100	42950	153
473	20231113	132100	1635412650	42750	42950	43000	42750	333
474	20231113	132000	1621138500	42950	43250	43250	42400	4791
475	20231113	131900	1416543500	43150	43150	43150	43150	40
476	20231113	131800	1414817500	43300	43250	43300	43150	114
477	20231113	131700	1409890400	43200	43250	43250	42950	93
478	20231113	131600	1405882700	43250	43250	43250	42900	1631
479	20231113	131500	1335731650	43250	43250	43250	43250	76
480	20231113	131400	1332444650	43200	43200	43250	43200	47
481	20231113	131300	1330414200	43200	43250	43300	43150	139
482	20231113	131200	1324410000	43250	43250	43250	43250	59
483	20231113	131100	1321858250	43200	43200	43200	43200	49
484	20231113	131000	1319741450	43150	43150	43150	43150	44
485	20231113	130900	1317842850	43400	43150	43400	43150	62
486	20231113	130800	1315164550	43150	43400	43400	43150	39
487	20231113	130700	1313481200	43400	43250	43400	43250	54
488	20231113	130600	1311142500	43300	43300	43300	43300	46
489	20231113	130500	1309150700	43300	43300	43300	43300	67
490	20231113	130400	1306249600	43150	43200	43250	43150	66
491	20231113	130300	1303400050	43200	43250	43250	43100	350
492	20231113	130200	1288301600	43200	43350	43350	43150	242
493	20231113	130100	1277847650	43350	43350	43350	43300	31
494	20231113	130000	1276503850	43300	43450	43450	43300	63
495	20231113	125900	1273774150	43300	43350	43350	43300	47
496	20231113	125800	1271738550	43500	43500	43500	43300	41
497	20231113	125700	1269960650	43300	43350	43350	43300	57
498	20231113	125600	1267490200	43450	43400	43450	43350	115
499	20231113	125500	1262499750	43300	43300	43350	43300	48
500	20231113	125400	1260421100	43400	43400	43400	43400	12
501	20231113	125300	1259900300	43300	43400	43400	43300	78
502	20231113	125200	1256519400	43350	43400	43400	43350	55
503	20231113	125100	1254134550	43350	43350	43350	43350	32
504	20231113	125000	1252747350	43350	43400	43450	43300	84
505	20231113	124900	1249105750	43450	43350	43450	43250	81
506	20231113	124800	1245593000	43300	43550	43550	43300	63
507	20231113	124700	1242860650	43700	43250	43700	43200	201
508	20231113	124600	1234109900	43200	43150	43200	43000	175
509	20231113	124500	1226571900	43250	42950	43600	42950	246
510	20231113	124400	1215919200	43200	43100	43200	43000	487
511	20231113	124300	1194951500	43100	43200	43200	43100	30
512	20231113	124200	1193657100	43200	43200	43300	43200	69
513	20231113	124100	1190676150	43400	43400	43400	43400	13
514	20231113	124000	1190111950	43200	43300	43300	43200	77
515	20231113	123900	1186785250	43400	43300	43400	43300	22
516	20231113	123800	1185831450	43300	43400	43400	43300	61
517	20231113	123700	1183187700	43400	43400	43450	43400	391
518	20231113	123600	1166217700	43300	43300	43300	43300	37
519	20231113	123500	1164615600	43300	43300	43350	43300	95
520	20231113	123400	1160501500	43150	43200	43200	43150	283
521	20231113	123300	1148281450	43250	43150	43300	43150	167
522	20231113	123200	1141071800	43150	43150	43150	43150	102
523	20231113	123100	1136670500	43100	43200	43300	43100	62
524	20231113	123000	1133995000	43100	43100	43100	43100	38
525	20231113	122900	1132357200	43050	43150	43350	43000	154
526	20231113	122800	1125723700	43250	43200	43250	43200	63
527	20231113	122700	1123000100	43150	43100	43150	43050	105
528	20231113	122600	1118476550	43000	43100	43200	43000	134
529	20231113	122500	1112694250	42800	43050	43050	42800	48
530	20231113	122400	1110634500	43050	42950	43050	42950	69
531	20231113	122300	1107667450	43000	43000	43000	43000	50
532	20231113	122200	1105517450	43050	43000	43050	43000	32
533	20231113	122100	1104140850	42950	43000	43000	42950	154
534	20231113	122000	1097520200	43050	43000	43100	43000	192
535	20231113	121900	1089262450	43000	43000	43050	43000	98
536	20231113	121800	1085047000	42950	42950	43050	42800	855
537	20231113	121700	1048409150	43000	43000	43000	43000	563
538	20231113	121600	1024200150	43050	43100	43100	43050	309
539	20231113	121500	1010892500	43050	43050	43050	43050	33
540	20231113	121400	1009471850	43200	43050	43200	43050	103
541	20231113	121300	1005033400	43100	43100	43100	43050	66
542	20231113	121200	1002190400	43150	43100	43150	43050	121
543	20231113	121100	996973400	43150	43100	43150	43050	74
544	20231113	121000	993784700	43100	43100	43150	43100	129
545	20231113	120900	988224200	43100	43200	43200	43100	97
546	20231113	120800	984042200	43150	43200	43200	43150	321
547	20231113	120700	970189300	43150	43200	43200	43150	75
548	20231113	120600	966951800	43200	43250	43250	43200	543
549	20231113	120500	943493650	43250	43250	43300	43250	584
550	20231113	120400	918235000	43250	43300	43300	43250	82
551	20231113	120300	914687200	43350	43250	43350	43250	47
552	20231113	120200	912653150	43300	43300	43300	43300	267
553	20231113	120100	901092050	43250	43250	43300	43250	162
554	20231113	120000	894084400	43300	43300	43300	43250	164
555	20231113	115900	886990050	43300	43250	43300	43250	43
556	20231113	115800	885129650	43250	43250	43250	43250	72
557	20231113	115700	882015650	43300	43250	43300	43250	65
558	20231113	115600	879202900	43300	43350	43350	43300	107
559	20231113	115500	874568500	43350	43300	43350	43300	50
560	20231113	115400	872402850	43250	43250	43250	43250	55
561	20231113	115300	870024100	43300	43250	43300	43250	56
562	20231113	115200	867601450	43300	43300	43300	43250	87
563	20231113	115100	863836200	43250	43250	43250	43250	29
564	20231113	115000	862581950	43250	43250	43250	43200	63
565	20231113	114900	859857650	43250	43200	43250	43200	38
566	20231113	114800	858215800	43250	43250	43250	43250	81
567	20231113	114700	854712550	43200	43200	43200	43200	46
568	20231113	114600	852725350	43200	43250	43250	43200	77
569	20231113	114500	849398150	43200	43200	43250	43200	86
570	20231113	114400	845681700	43200	43250	43250	43200	51
571	20231113	114300	843477850	43200	43200	43200	43200	145
572	20231113	114200	837213850	43250	43300	43350	43250	207
573	20231113	114100	828259450	43300	43350	43350	43300	44
574	20231113	114000	826352700	43350	43300	43350	43300	89
575	20231113	113900	822498400	43350	43400	43400	43350	36
576	20231113	113800	820937100	43400	43400	43400	43350	95
577	20231113	113700	816815850	43500	43500	43500	43500	0
578	20231113	113600	816815850	43500	43400	43500	43400	78
579	20231113	113500	813429900	43400	43450	43450	43400	62
580	20231113	113400	810737950	43400	43400	43450	43400	67
581	20231113	113300	807829350	43350	43350	43350	43300	209
582	20231113	113200	798774100	43350	43400	43400	43350	279
583	20231113	113100	786679000	43450	43450	43450	43400	131
584	20231113	113000	780991800	43450	43400	43450	43400	75
585	20231113	112900	777735550	43500	43450	43500	43400	48
586	20231113	112800	775650950	43450	43450	43450	43450	48
587	20231113	112700	773565350	43500	43500	43500	43500	13
588	20231113	112600	772999850	43450	43550	43550	43450	105
589	20231113	112500	768434350	43550	43550	43550	43500	25
590	20231113	112400	767346050	43500	43600	43600	43500	159
591	20231113	112300	760427750	43550	43550	43550	43500	66
592	20231113	112200	757555650	43500	43550	43550	43500	79
593	20231113	112100	754117000	43550	43500	43550	43500	136
594	20231113	112000	748199750	43500	43550	43550	43500	88
595	20231113	111900	744371150	43550	43550	43550	43500	245
596	20231113	111800	733706550	43600	43600	43600	43550	107
597	20231113	111700	729042750	43600	43650	43650	43600	324
598	20231113	111600	714916150	43650	43600	43650	43600	51
599	20231113	111500	712691900	43600	43600	43600	43600	20
600	20231113	111400	711819900	43600	43650	43650	43600	42
601	20231113	111300	709987950	43600	43700	43700	43600	98
602	20231113	111200	705709450	43600	43600	43700	43600	128
603	20231113	111100	700126250	43550	43600	43600	43550	73
604	20231113	111000	696945850	43700	43550	43700	43550	82
605	20231113	110900	693372800	43550	43600	43600	43550	57
606	20231113	110800	690888550	43600	43650	43750	43600	243
607	20231113	110700	680284300	43700	43650	43700	43650	133
608	20231113	110600	674477600	43750	43650	43750	43650	69
609	20231113	110500	671464400	43700	43750	43750	43700	82
610	20231113	110400	667880950	43700	43700	43750	43700	124
611	20231113	110300	662461500	43750	43800	43800	43750	72
612	20231113	110200	659310800	43700	43700	43700	43700	50
613	20231113	110100	657125800	43700	43700	43850	43700	45
614	20231113	110000	655157350	43750	43750	43750	43750	51
615	20231113	105900	652926100	43650	43850	43850	43650	46
616	20231113	105800	650915600	43650	43800	43800	43650	74
617	20231113	105700	647678650	43800	43850	43850	43650	39
618	20231113	105600	645973550	43700	43800	43800	43700	114
619	20231113	105500	640987150	43750	43700	43750	43700	81
620	20231113	105400	637445800	43700	43700	43700	43700	31
621	20231113	105300	636091100	43700	43750	43750	43650	75
622	20231113	105200	632813850	43750	43650	43750	43650	65
623	20231113	105100	629974100	43650	43700	43750	43650	54
624	20231113	105000	627614200	43750	43650	43750	43650	62
625	20231113	104900	624907800	43650	43600	43650	43600	98
626	20231113	104800	620633750	43600	43650	43650	43600	29
627	20231113	104700	619368050	43750	43650	43750	43600	46
628	20231113	104600	617359900	43600	43800	43800	43600	55
629	20231113	104500	614959300	43600	43700	43700	43600	53
630	20231113	104400	612647100	43700	43700	43750	43600	75
631	20231113	104300	609372750	43650	43550	43650	43550	72
632	20231113	104200	606234850	43600	43550	43650	43550	92
633	20231113	104100	602225350	43600	43550	43650	43550	29
634	20231113	104000	600959850	43600	43650	43650	43600	216
635	20231113	103900	591541600	43600	43600	43600	43600	64
636	20231113	103800	588751200	43650	43700	43700	43650	36
637	20231113	103700	587179000	43650	43750	43750	43650	166
638	20231113	103600	579928450	43700	43700	43700	43700	26
639	20231113	103500	578792250	43650	43750	43750	43650	40
640	20231113	103400	577044500	43700	43750	43750	43650	48
641	20231113	103300	574945900	43700	43800	43800	43700	93
642	20231113	103200	570875850	43800	43650	43800	43650	59
643	20231113	103100	568295100	43650	43650	43650	43650	36
644	20231113	103000	566723700	43650	43700	43700	43650	47
645	20231113	102900	564671500	43700	43650	43700	43650	87
646	20231113	102800	560872700	43600	43600	43600	43600	50
647	20231113	102700	558692700	43550	43700	43700	43550	44
648	20231113	102600	556774550	43650	43600	43650	43550	95
649	20231113	102500	552633550	43700	43700	43700	43600	71
650	20231113	102400	549536550	43600	43600	43650	43600	355
651	20231113	102300	534056050	43600	43650	43650	43600	50
652	20231113	102200	531874950	43700	43700	43700	43700	52
653	20231113	102100	529602550	43700	43650	43700	43650	54
654	20231113	102000	527244000	43650	43650	43700	43650	77
655	20231113	101900	523882900	43650	43600	43850	43550	84
656	20231113	101800	520215900	43650	43700	43700	43650	99
657	20231113	101700	515894300	43650	43750	43750	43650	59
658	20231113	101600	513315150	43800	43800	43800	43750	55
659	20231113	101500	510907700	43800	43950	43950	43800	306
660	20231113	101400	497485450	43950	43900	43950	43900	67
661	20231113	101300	494542900	43900	43900	43950	43850	74
662	20231113	101200	491294200	43950	44200	44200	43900	53
663	20231113	101100	488961200	44000	44000	44000	44000	7
664	20231113	101000	488653200	44050	44000	44050	44000	28
665	20231113	100900	487419950	44000	44000	44050	44000	124
666	20231113	100800	481961750	44050	44050	44300	44050	89
667	20231113	100700	478038050	44050	44200	44200	44050	243
668	20231113	100600	467316300	44150	44250	44250	44150	48
669	20231113	100500	465195800	44250	44150	44250	44100	524
670	20231113	100400	442078900	44350	44300	44350	44150	50
671	20231113	100300	439868450	44250	44200	44250	44150	93
672	20231113	100200	435759500	44200	44150	44200	44150	62
673	20231113	100100	433021550	44200	44250	44250	44150	80
674	20231113	100000	429487450	44300	44200	44350	44200	52
675	20231113	095900	427187000	44200	44200	44200	44200	17
676	20231113	095800	426435600	44150	44350	44350	44150	38
677	20231113	095700	424755300	44200	44400	44400	44200	90
678	20231113	095600	420773100	44400	44200	44400	44150	91
679	20231113	095500	416750050	44150	44200	44200	44150	70
680	20231113	095400	413658900	44100	44150	44150	44100	89
681	20231113	095300	409731000	44150	44200	44200	44100	102
682	20231113	095200	405229400	44150	44200	44200	44100	95
683	20231113	095100	401035050	44150	44200	44200	44150	35
684	20231113	095000	399489150	44250	44150	44250	44150	64
685	20231113	094900	396660750	44300	44100	44300	44100	59
686	20231113	094800	394056250	44100	44150	44200	44100	78
687	20231113	094700	390612150	44200	44250	44250	44200	14
688	20231113	094600	389992700	44200	44200	44200	44150	144
689	20231113	094500	383632500	44250	44250	44250	44250	54
690	20231113	094400	381243000	44150	44100	44150	44100	50
691	20231113	094300	379035550	44200	44100	44200	44100	63
692	20231113	094200	376255450	44100	44100	44100	44100	42
693	20231113	094100	374403250	44300	44150	44300	44100	73
694	20231113	094000	371179050	44100	44100	44200	44100	146
695	20231113	093900	364734900	44300	44100	44350	44100	199
696	20231113	093800	355934100	44050	44250	44250	44050	45
697	20231113	093700	353948300	44150	44050	44150	44050	108
698	20231113	093600	349186950	44100	44250	44300	44050	577
699	20231113	093500	323696150	44250	44250	44300	44250	95
700	20231113	093400	319492300	44250	44250	44300	44250	97
701	20231113	093300	315199350	44250	44400	44400	44250	136
702	20231113	093200	309171400	44350	44400	44400	44300	384
703	20231113	093100	292142550	44400	44400	44400	44400	0
704	20231113	093000	292142550	44400	44500	44500	44400	180
705	20231113	092900	284143800	44500	44550	44600	44500	129
706	20231113	092800	278399500	44550	44550	44650	44550	108
707	20231113	092700	273586800	44650	44650	44650	44650	0
708	20231113	092600	273586800	44650	44650	44650	44550	85
709	20231113	092500	269796050	44700	44700	44700	44650	11
710	20231113	092400	269304800	44700	44700	44700	44700	17
711	20231113	092300	268544900	44700	44700	44700	44700	12
712	20231113	092200	268008500	44700	44600	44700	44600	119
713	20231113	092100	262699300	44600	44700	44700	44600	92
714	20231113	092000	258591350	44650	44650	44650	44650	5
715	20231113	091900	258368100	44750	44600	44750	44600	171
716	20231113	091800	250731650	44550	44550	44550	44550	11
717	20231113	091700	250241600	44550	44550	44650	44550	51
718	20231113	091600	247966950	44550	44650	44650	44550	198
719	20231113	091500	239145550	44700	44700	44700	44700	14
720	20231113	091400	238519750	44750	44750	44800	44750	96
721	20231113	091300	234222500	44750	44450	44750	44450	34
722	20231113	091200	232701300	44450	44650	44650	44450	219
723	20231113	091100	222960600	44650	44600	44650	44500	31
724	20231113	091000	221577500	44600	44500	44600	44500	12
725	20231113	090900	221042950	44450	44500	44500	44400	283
726	20231113	090800	208470900	44500	44650	44750	44450	218
727	20231113	090700	198768400	44650	44550	44700	44500	313
728	20231113	090600	184822500	44550	44650	44750	44550	81
729	20231113	090500	181209400	44650	44650	44650	44500	279
730	20231113	090400	168766650	44700	45100	45100	44700	266
731	20231113	090300	156863400	44750	45200	45200	44700	321
732	20231113	090200	142443050	45200	45200	45350	44950	1208
733	20231113	090100	87918250	44950	44550	45200	44550	1351
734	20231113	090000	27101300	44500	44500	44550	44500	609