KissMeData/064960/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	193600	785618450	43850	43850	43850	43850	214
3	20231116	193500	785618450	43850	43850	43850	43850	0
4	20231116	193400	785618450	43850	43850	43850	43850	0
5	20231116	193300	785618450	43850	43850	43850	43850	0
6	20231116	193200	785618450	43850	43850	43850	43850	0
7	20231116	193100	785618450	43850	43850	43850	43850	0
8	20231116	193000	785618450	43850	43850	43850	43850	0
9	20231116	192900	785618450	43850	43850	43850	43850	0
10	20231116	192800	785618450	43850	43850	43850	43850	0
11	20231116	192700	785618450	43850	43850	43850	43850	0
12	20231116	192600	785618450	43850	43850	43850	43850	0
13	20231116	192500	785618450	43850	43850	43850	43850	0
14	20231116	192400	785618450	43850	43850	43850	43850	0
15	20231116	192300	785618450	43850	43850	43850	43850	0
16	20231116	192200	785618450	43850	43850	43850	43850	0
17	20231116	192100	785618450	43850	43850	43850	43850	0
18	20231116	192000	785618450	43850	43850	43850	43850	0
19	20231116	191900	785618450	43850	43850	43850	43850	0
20	20231116	191800	785618450	43850	43850	43850	43850	0
21	20231116	191700	785618450	43850	43850	43850	43850	0
22	20231116	191600	785618450	43850	43850	43850	43850	0
23	20231116	191500	785618450	43850	43850	43850	43850	0
24	20231116	191400	785618450	43850	43850	43850	43850	0
25	20231116	191300	785618450	43850	43850	43850	43850	0
26	20231116	191200	785618450	43850	43850	43850	43850	0
27	20231116	191100	785618450	43850	43850	43850	43850	0
28	20231116	191000	785618450	43850	43850	43850	43850	0
29	20231116	190900	785618450	43850	43850	43850	43850	0
30	20231116	190800	785618450	43850	43850	43850	43850	0
31	20231116	190700	785618450	43850	43850	43850	43850	0
32	20231116	190600	785618450	43850	43850	43850	43850	214
33	20231116	190500	785618450	43850	43850	43850	43850	0
34	20231116	190400	785618450	43850	43850	43850	43850	0
35	20231116	190300	785618450	43850	43850	43850	43850	0
36	20231116	190200	785618450	43850	43850	43850	43850	0
37	20231116	190100	785618450	43850	43850	43850	43850	0
38	20231116	190000	785618450	43850	43850	43850	43850	0
39	20231116	185900	785618450	43850	43850	43850	43850	0
40	20231116	185800	785618450	43850	43850	43850	43850	0
41	20231116	185700	785618450	43850	43850	43850	43850	0
42	20231116	185600	785618450	43850	43850	43850	43850	0
43	20231116	185500	785618450	43850	43850	43850	43850	0
44	20231116	185400	785618450	43850	43850	43850	43850	0
45	20231116	185300	785618450	43850	43850	43850	43850	0
46	20231116	185200	785618450	43850	43850	43850	43850	0
47	20231116	185100	785618450	43850	43850	43850	43850	0
48	20231116	185000	785618450	43850	43850	43850	43850	0
49	20231116	184900	785618450	43850	43850	43850	43850	0
50	20231116	184800	785618450	43850	43850	43850	43850	0
51	20231116	184700	785618450	43850	43850	43850	43850	0
52	20231116	184600	785618450	43850	43850	43850	43850	0
53	20231116	184500	785618450	43850	43850	43850	43850	0
54	20231116	184400	785618450	43850	43850	43850	43850	0
55	20231116	184300	785618450	43850	43850	43850	43850	0
56	20231116	184200	785618450	43850	43850	43850	43850	0
57	20231116	184100	785618450	43850	43850	43850	43850	0
58	20231116	184000	785618450	43850	43850	43850	43850	0
59	20231116	183900	785618450	43850	43850	43850	43850	0
60	20231116	183800	785618450	43850	43850	43850	43850	0
61	20231116	183700	785618450	43850	43850	43850	43850	0
62	20231116	183600	785618450	43850	43850	43850	43850	214
63	20231116	183500	785618450	43850	43850	43850	43850	0
64	20231116	183400	785618450	43850	43850	43850	43850	0
65	20231116	183300	785618450	43850	43850	43850	43850	0
66	20231116	183200	785618450	43850	43850	43850	43850	0
67	20231116	183100	785618450	43850	43850	43850	43850	0
68	20231116	183000	785618450	43850	43850	43850	43850	0
69	20231116	182900	785618450	43850	43850	43850	43850	0
70	20231116	182800	785618450	43850	43850	43850	43850	0
71	20231116	182700	785618450	43850	43850	43850	43850	0
72	20231116	182600	785618450	43850	43850	43850	43850	0
73	20231116	182500	785618450	43850	43850	43850	43850	0
74	20231116	182400	785618450	43850	43850	43850	43850	0
75	20231116	182300	785618450	43850	43850	43850	43850	0
76	20231116	182200	785618450	43850	43850	43850	43850	0
77	20231116	182100	785618450	43850	43850	43850	43850	0
78	20231116	182000	785618450	43850	43850	43850	43850	0
79	20231116	181900	785618450	43850	43850	43850	43850	0
80	20231116	181800	785618450	43850	43850	43850	43850	0
81	20231116	181700	785618450	43850	43850	43850	43850	0
82	20231116	181600	785618450	43850	43850	43850	43850	0
83	20231116	181500	785618450	43850	43850	43850	43850	0
84	20231116	181400	785618450	43850	43850	43850	43850	0
85	20231116	181300	785618450	43850	43850	43850	43850	0
86	20231116	181200	785618450	43850	43850	43850	43850	0
87	20231116	181100	785618450	43850	43850	43850	43850	0
88	20231116	181000	785618450	43850	43850	43850	43850	0
89	20231116	180900	785618450	43850	43850	43850	43850	0
90	20231116	180800	785618450	43850	43850	43850	43850	0
91	20231116	180700	785618450	43850	43850	43850	43850	0
92	20231116	180600	785618450	43850	43850	43850	43850	214
93	20231116	180500	785618450	43850	43850	43850	43850	0
94	20231116	180400	785618450	43850	43850	43850	43850	0
95	20231116	180300	785618450	43850	43850	43850	43850	0
96	20231116	180200	785618450	43850	43850	43850	43850	0
97	20231116	180100	785618450	43850	43850	43850	43850	0
98	20231116	180000	785618450	43850	43850	43850	43850	0
99	20231116	175900	785618450	43850	43850	43850	43850	0
100	20231116	175800	785618450	43850	43850	43850	43850	0
101	20231116	175700	785618450	43850	43850	43850	43850	0
102	20231116	175600	785618450	43850	43850	43850	43850	0
103	20231116	175500	785618450	43850	43850	43850	43850	0
104	20231116	175400	785618450	43850	43850	43850	43850	0
105	20231116	175300	785618450	43850	43850	43850	43850	0
106	20231116	175200	785618450	43850	43850	43850	43850	0
107	20231116	175100	785618450	43850	43850	43850	43850	0
108	20231116	175000	785618450	43850	43850	43850	43850	0
109	20231116	174900	785618450	43850	43850	43850	43850	0
110	20231116	174800	785618450	43850	43850	43850	43850	0
111	20231116	174700	785618450	43850	43850	43850	43850	0
112	20231116	174600	785618450	43850	43850	43850	43850	0
113	20231116	174500	785618450	43850	43850	43850	43850	0
114	20231116	174400	785618450	43850	43850	43850	43850	0
115	20231116	174300	785618450	43850	43850	43850	43850	0
116	20231116	174200	785618450	43850	43850	43850	43850	0
117	20231116	174100	785618450	43850	43850	43850	43850	0
118	20231116	174000	785618450	43850	43850	43850	43850	0
119	20231116	173900	785618450	43850	43850	43850	43850	0
120	20231116	173800	785618450	43850	43850	43850	43850	0
121	20231116	173700	785618450	43850	43850	43850	43850	0
122	20231116	173600	785618450	43850	43850	43850	43850	214
123	20231116	173500	785618450	43850	43850	43850	43850	0
124	20231116	173400	785618450	43850	43850	43850	43850	0
125	20231116	173300	785618450	43850	43850	43850	43850	0
126	20231116	173200	785618450	43850	43850	43850	43850	0
127	20231116	173100	785618450	43850	43850	43850	43850	0
128	20231116	173000	785618450	43850	43850	43850	43850	0
129	20231116	172900	785618450	43850	43850	43850	43850	0
130	20231116	172800	785618450	43850	43850	43850	43850	0
131	20231116	172700	785618450	43850	43850	43850	43850	0
132	20231116	172600	785618450	43850	43850	43850	43850	0
133	20231116	172500	785618450	43850	43850	43850	43850	0
134	20231116	172400	785618450	43850	43850	43850	43850	0
135	20231116	172300	785618450	43850	43850	43850	43850	0
136	20231116	172200	785618450	43850	43850	43850	43850	0
137	20231116	172100	785618450	43850	43850	43850	43850	0
138	20231116	172000	785618450	43850	43850	43850	43850	0
139	20231116	171900	785618450	43850	43850	43850	43850	0
140	20231116	171800	785618450	43850	43850	43850	43850	0
141	20231116	171700	785618450	43850	43850	43850	43850	0
142	20231116	171600	785618450	43850	43850	43850	43850	0
143	20231116	171500	785618450	43850	43850	43850	43850	0
144	20231116	171400	785618450	43850	43850	43850	43850	0
145	20231116	171300	785618450	43850	43850	43850	43850	0
146	20231116	171200	785618450	43850	43850	43850	43850	0
147	20231116	171100	785618450	43850	43850	43850	43850	0
148	20231116	171000	785618450	43850	43850	43850	43850	0
149	20231116	170900	785618450	43850	43850	43850	43850	0
150	20231116	170800	785618450	43850	43850	43850	43850	0
151	20231116	170700	785618450	43850	43850	43850	43850	0
152	20231116	170600	785618450	43850	43850	43850	43850	214
153	20231116	170500	785618450	43850	43850	43850	43850	0
154	20231116	170400	785618450	43850	43850	43850	43850	0
155	20231116	170300	785618450	43850	43850	43850	43850	0
156	20231116	170200	785618450	43850	43850	43850	43850	0
157	20231116	170100	785618450	43850	43850	43850	43850	0
158	20231116	170000	785618450	43850	43850	43850	43850	0
159	20231116	165900	785618450	43850	43850	43850	43850	0
160	20231116	165800	785618450	43850	43850	43850	43850	0
161	20231116	165700	785618450	43850	43850	43850	43850	0
162	20231116	165600	785618450	43850	43850	43850	43850	0
163	20231116	165500	785618450	43850	43850	43850	43850	0
164	20231116	165400	785618450	43850	43850	43850	43850	0
165	20231116	165300	785618450	43850	43850	43850	43850	0
166	20231116	165200	785618450	43850	43850	43850	43850	0
167	20231116	165100	785618450	43850	43850	43850	43850	0
168	20231116	165000	785618450	43850	43850	43850	43850	0
169	20231116	164900	785618450	43850	43850	43850	43850	0
170	20231116	164800	785618450	43850	43850	43850	43850	0
171	20231116	164700	785618450	43850	43850	43850	43850	0
172	20231116	164600	785618450	43850	43850	43850	43850	0
173	20231116	164500	785618450	43850	43850	43850	43850	0
174	20231116	164400	785618450	43850	43850	43850	43850	0
175	20231116	164300	785618450	43850	43850	43850	43850	0
176	20231116	164200	785618450	43850	43850	43850	43850	0
177	20231116	164100	785618450	43850	43850	43850	43850	0
178	20231116	164000	785618450	43850	43850	43850	43850	0
179	20231116	163900	785618450	43850	43850	43850	43850	0
180	20231116	163800	785618450	43850	43850	43850	43850	0
181	20231116	163700	785618450	43850	43850	43850	43850	0
182	20231116	163600	785618450	43850	43850	43850	43850	214
183	20231116	163500	785618450	43850	43850	43850	43850	0
184	20231116	163400	785618450	43850	43850	43850	43850	0
185	20231116	163300	785618450	43850	43850	43850	43850	0
186	20231116	163200	785618450	43850	43850	43850	43850	0
187	20231116	163100	785618450	43850	43850	43850	43850	0
188	20231116	163000	785618450	43850	43850	43850	43850	214
189	20231116	162900	776234550	43800	43800	43800	43800	0
190	20231116	162800	776234550	43800	43800	43800	43800	0
191	20231116	162700	776234550	43800	43800	43800	43800	0
192	20231116	162600	776234550	43800	43800	43800	43800	0
193	20231116	162500	776234550	43800	43800	43800	43800	0
194	20231116	162400	776234550	43800	43800	43800	43800	0
195	20231116	162300	776234550	43800	43800	43800	43800	0
196	20231116	162200	776234550	43800	43800	43800	43800	0
197	20231116	162100	776234550	43800	43800	43800	43800	0
198	20231116	162000	776234550	43800	43800	43800	43800	0
199	20231116	161900	776234550	43800	43800	43850	43800	12
200	20231116	161800	775708500	43850	43850	43850	43850	6
201	20231116	161700	775445400	43850	43850	43850	43850	4
202	20231116	161600	775270000	43800	43800	43800	43800	2
203	20231116	161500	775182400	43850	43850	43850	43850	7
204	20231116	161400	774875450	43850	43850	43850	43850	2
205	20231116	161300	774787750	43800	43800	43800	43800	30
206	20231116	161200	773473750	43850	43850	43850	43850	47
207	20231116	161100	771412800	43850	43850	43850	43850	0
208	20231116	161000	771412800	43850	43850	43850	43850	25
209	20231116	160900	770316550	43850	43850	43850	43850	1
210	20231116	160800	770272700	43850	43850	43850	43850	5
211	20231116	160700	770053450	43850	43850	43850	43850	25
212	20231116	160600	768957200	43900	43900	43900	43900	1
213	20231116	160500	768913300	43850	43850	43850	43850	6
214	20231116	160400	768650200	43900	43900	43900	43900	100
215	20231116	160300	764260200	43850	43850	43850	43850	25
216	20231116	160200	763163950	43900	43900	43900	43900	6
217	20231116	160100	762900550	43850	43850	43850	43850	0
218	20231116	160000	762900550	43850	43900	43900	43850	41
219	20231116	155900	761102250	43850	43850	43850	43850	2
220	20231116	155800	761014550	43800	43800	43800	43800	8
221	20231116	155700	760664150	43900	43850	43900	43850	73
222	20231116	155600	757463050	43900	43950	43950	43900	19
223	20231116	155500	756628500	43900	43900	43900	43900	13
224	20231116	155400	756057800	43900	43900	43900	43850	17
225	20231116	155300	755311850	43900	43900	43900	43900	9
226	20231116	155200	754916750	43950	43950	43950	43950	0
227	20231116	155100	754916750	43950	43900	43950	43900	30
228	20231116	155000	753599200	43900	43850	43900	43850	54
229	20231116	154900	751229850	43900	43900	43900	43900	24
230	20231116	154800	750176250	43850	43850	43850	43850	32
231	20231116	154700	748773050	43900	43900	43900	43900	10
232	20231116	154600	748334050	43900	43900	43900	43900	4
233	20231116	154500	748158450	43950	43900	43950	43900	16
234	20231116	154400	747455600	43850	43850	43850	43850	0
235	20231116	154300	747455600	43850	43850	43850	43850	29
236	20231116	154200	746183950	43900	43900	43900	43900	5
237	20231116	154100	745964450	43950	43900	43950	43900	10
238	20231116	154000	745525000	43900	43900	43900	43900	3
239	20231116	153900	745393300	43850	43900	43900	43850	32
240	20231116	153800	743989900	43900	43900	43900	43900	5
241	20231116	153700	743770400	43900	43900	43900	43900	0
242	20231116	153600	743770400	43900	43900	43900	43850	41
243	20231116	153500	741971750	43900	43900	43900	43900	43
244	20231116	153400	740084050	43900	43900	43900	43900	9
245	20231116	153300	739688950	43900	43850	43900	43850	18
246	20231116	153200	738899100	43850	43900	43900	43850	34
247	20231116	153100	737407750	43900	43900	43900	43900	9
248	20231116	153000	737012650	43900	43850	43900	43850	29
249	20231116	152900	735739900	43850	43900	43900	43850	43
250	20231116	152800	733853900	43900	43900	43900	43900	0
251	20231116	152700	733853900	43900	43850	43900	43850	16
252	20231116	152600	733151850	43850	43850	43850	43850	25
253	20231116	152500	732055600	43900	43900	43900	43900	9
254	20231116	152400	731660500	43900	43850	43900	43850	100
255	20231116	152300	727271300	43850	43800	43850	43800	11
256	20231116	152200	726789050	43850	43900	43900	43850	16
257	20231116	152100	726087000	43850	43850	43850	43850	8
258	20231116	152000	725736200	43900	43900	43900	43900	9
259	20231116	151900	725341100	43850	43800	43850	43800	64
260	20231116	151800	722535950	43850	43850	43850	43850	56
261	20231116	151700	720080350	43850	43900	43900	43850	124
262	20231116	151600	714641950	43900	43900	43900	43900	22
263	20231116	151500	713676150	43900	43900	43900	43900	40
264	20231116	151400	711920150	43950	43950	43950	43950	21
265	20231116	151300	710997200	43950	43900	43950	43900	11
266	20231116	151200	710513800	43900	43900	43900	43900	183
267	20231116	151100	702480100	43900	43850	43900	43850	652
268	20231116	151000	673889450	43800	43800	43800	43800	1
269	20231116	150900	673845650	43800	43850	43850	43800	95
270	20231116	150800	669684150	43800	43800	43800	43800	25
271	20231116	150700	668589150	43850	43800	43850	43800	12
272	20231116	150600	668063100	43800	43800	43800	43800	7
273	20231116	150500	667756500	43850	43800	43850	43800	34
274	20231116	150400	666266850	43850	43850	43850	43850	9
275	20231116	150300	665872200	43800	43800	43800	43800	22
276	20231116	150200	664908600	43850	43800	43850	43800	34
277	20231116	150100	663418950	43850	43850	43850	43850	0
278	20231116	150000	663418950	43850	43800	43850	43800	17
279	20231116	145900	662673900	43800	43800	43800	43800	0
280	20231116	145800	662673900	43800	43850	43850	43800	34
281	20231116	145700	661184250	43800	43800	43800	43800	58
282	20231116	145600	658643850	43750	43750	43750	43750	1
283	20231116	145500	658600100	43750	43800	43800	43750	35
284	20231116	145400	657068350	43750	43750	43750	43750	10
285	20231116	145300	656630850	43800	43800	43800	43800	32
286	20231116	145200	655229250	43800	43800	43800	43800	0
287	20231116	145100	655229250	43800	43850	43850	43800	12
288	20231116	145000	654703500	43850	43850	43850	43850	120
289	20231116	144900	649441500	43800	43800	43800	43800	18
290	20231116	144800	648653100	43750	43750	43750	43750	34
291	20231116	144700	647165600	43800	43800	43800	43800	9
292	20231116	144600	646771400	43750	43750	43750	43750	0
293	20231116	144500	646771400	43750	43700	43750	43700	35
294	20231116	144400	645241400	43750	43750	43750	43750	10
295	20231116	144300	644803900	43700	43700	43700	43700	0
296	20231116	144200	644803900	43700	43750	43750	43700	17
297	20231116	144100	644060550	43750	43750	43750	43750	8
298	20231116	144000	643710550	43750	43750	43750	43750	1
299	20231116	143900	643666800	43750	43750	43750	43750	8
300	20231116	143800	643316800	43750	43750	43750	43750	78
301	20231116	143700	639904300	43800	43800	43800	43800	0
302	20231116	143600	639904300	43800	43750	43800	43750	16
303	20231116	143500	639203850	43800	43800	43800	43800	9
304	20231116	143400	638809650	43750	43750	43750	43750	25
305	20231116	143300	637715900	43800	43800	43800	43750	60
306	20231116	143200	635088300	43700	43700	43700	43700	0
307	20231116	143100	635088300	43700	43700	43700	43700	25
308	20231116	143000	633995800	43750	43750	43750	43750	8
309	20231116	142900	633645800	43750	43700	43750	43700	26
310	20231116	142800	632508350	43700	43700	43700	43700	16
311	20231116	142700	631809150	43700	43750	43750	43650	131
312	20231116	142600	626085100	43800	43750	43800	43750	12
313	20231116	142500	625559650	43750	43750	43750	43750	1
314	20231116	142400	625515900	43750	43800	43800	43750	41
315	20231116	142300	623721700	43800	43800	43800	43800	0
316	20231116	142200	623721700	43800	43800	43800	43800	9
317	20231116	142100	623327500	43750	43750	43750	43750	33
318	20231116	142000	621883750	43750	43800	43850	43750	52
319	20231116	141900	619607300	43850	43800	43850	43800	4
320	20231116	141800	619432050	43800	43750	43800	43750	9
321	20231116	141700	619038200	43750	43750	43750	43750	27
322	20231116	141600	617856950	43750	43750	43750	43750	26
323	20231116	141500	616719450	43700	43650	43700	43650	8
324	20231116	141400	616370200	43650	43750	43750	43650	139
325	20231116	141300	610296250	43800	43800	43800	43800	1
326	20231116	141200	610252450	43750	43750	43750	43750	125
327	20231116	141100	604783700	43750	43750	43750	43750	1
328	20231116	141000	604739950	43700	43700	43700	43700	26
329	20231116	140900	603603750	43750	43700	43750	43700	17
330	20231116	140800	602860400	43700	43750	43750	43700	29
331	20231116	140700	601592650	43750	43750	43750	43750	2
332	20231116	140600	601505150	43750	43750	43750	43750	7
333	20231116	140500	601198900	43800	43800	43800	43800	3
334	20231116	140400	601067500	43800	43750	43800	43750	31
335	20231116	140300	599710950	43750	43750	43750	43750	7
336	20231116	140200	599404700	43800	43800	43800	43800	9
337	20231116	140100	599010500	43750	43750	43750	43750	1
338	20231116	140000	598966750	43750	43750	43750	43700	199
339	20231116	135900	590261750	43750	43800	43800	43750	11
340	20231116	135800	589780000	43750	43750	43750	43750	4
341	20231116	135700	589605000	43800	43800	43800	43800	84
342	20231116	135600	585925800	43850	43850	43850	43850	0
343	20231116	135500	585925800	43850	43850	43850	43850	1
344	20231116	135400	585881950	43800	43750	43800	43700	750
345	20231116	135300	553102500	43750	43800	43800	43750	34
346	20231116	135200	551614550	43800	43800	43800	43800	0
347	20231116	135100	551614550	43800	43750	43800	43750	24
348	20231116	135000	550564100	43750	43750	43750	43750	42
349	20231116	134900	548726600	43750	43750	43750	43750	0
350	20231116	134800	548726600	43750	43800	43800	43750	16
351	20231116	134700	548026150	43800	43800	43800	43800	0
352	20231116	134600	548026150	43800	43750	43800	43750	11
353	20231116	134500	547544450	43750	43750	43750	43750	7
354	20231116	134400	547238200	43800	43800	43800	43800	0
355	20231116	134300	547238200	43800	43800	43800	43700	85
356	20231116	134200	543520400	43850	43800	43850	43800	16
357	20231116	134100	542819150	43850	43850	43850	43850	0
358	20231116	134000	542819150	43850	43750	43850	43750	131
359	20231116	133900	537087600	43800	43750	43800	43750	17
360	20231116	133800	536343350	43750	43750	43750	43750	1
361	20231116	133700	536299600	43750	43800	43800	43750	17
362	20231116	133600	535555400	43800	43800	43800	43800	9
363	20231116	133500	535161200	43850	43850	43850	43850	9
364	20231116	133400	534766550	43800	43800	43800	43800	1
365	20231116	133300	534722750	43750	43800	43800	43750	32
366	20231116	133200	533322400	43800	43800	43800	43800	53
367	20231116	133100	531001000	43800	43800	43800	43800	9
368	20231116	133000	530606800	43750	43800	43800	43750	22
369	20231116	132900	529643850	43800	43850	43850	43800	12
370	20231116	132800	529118100	43800	43800	43800	43800	0
371	20231116	132700	529118100	43800	43800	43800	43800	8
372	20231116	132600	528767700	43800	43800	43800	43800	66
373	20231116	132500	525876900	43800	43800	43800	43800	1
374	20231116	132400	525833100	43800	43800	43800	43800	8
375	20231116	132300	525482700	43800	43800	43800	43800	25
376	20231116	132200	524387700	43750	43800	43800	43750	20
377	20231116	132100	523511800	43850	43800	43850	43800	16
378	20231116	132000	522810550	43800	43800	43800	43800	10
379	20231116	131900	522372550	43850	43800	43850	43800	24
380	20231116	131800	521320200	43800	43800	43800	43800	8
381	20231116	131700	520969800	43850	43850	43850	43850	92
382	20231116	131600	516935600	43750	43750	43750	43750	25
383	20231116	131500	515841850	43850	43800	43850	43800	17
384	20231116	131400	515096800	43800	43800	43800	43800	1
385	20231116	131300	515053000	43800	43800	43800	43800	10
386	20231116	131200	514615000	43750	43750	43800	43750	71
387	20231116	131100	511508200	43750	43800	43800	43750	11
388	20231116	131000	511026550	43800	43750	43800	43750	2
389	20231116	130900	510939000	43750	43750	43750	43750	34
390	20231116	130800	509451500	43800	43800	43800	43800	9
391	20231116	130700	509057300	43800	43800	43800	43800	2
392	20231116	130600	508969700	43800	43750	43800	43750	9
393	20231116	130500	508575900	43750	43750	43750	43750	25
394	20231116	130400	507482150	43800	43800	43800	43800	0
395	20231116	130300	507482150	43800	43750	43800	43750	78
396	20231116	130200	504068800	43750	43700	43750	43700	30
397	20231116	130100	502757550	43800	43800	43800	43800	14
398	20231116	130000	502144350	43750	43750	43750	43750	0
399	20231116	125900	502144350	43750	43700	43750	43700	133
400	20231116	125800	496327200	43750	43750	43750	43750	0
401	20231116	125700	496327200	43750	43700	43750	43700	14
402	20231116	125600	495714950	43750	43750	43750	43750	0
403	20231116	125500	495714950	43750	43700	43750	43700	43
404	20231116	125400	493835400	43750	43750	43750	43750	38
405	20231116	125300	492172900	43700	43700	43700	43700	0
406	20231116	125200	492172900	43700	43750	43750	43700	115
407	20231116	125100	487143200	43700	43700	43700	43700	1
408	20231116	125000	487099500	43700	43700	43700	43700	1
409	20231116	124900	487055800	43700	43700	43700	43700	7
410	20231116	124800	486749900	43700	43700	43700	43700	25
411	20231116	124700	485657400	43650	43700	43700	43650	8
412	20231116	124600	485307850	43700	43650	43700	43650	9
413	20231116	124500	484914900	43650	43700	43700	43650	36
414	20231116	124400	483342950	43650	43650	43650	43650	8
415	20231116	124300	482993750	43650	43650	43700	43650	37
416	20231116	124200	481378250	43700	43700	43700	43700	0
417	20231116	124100	481378250	43700	43700	43700	43700	14
418	20231116	124000	480766450	43700	43700	43700	43700	24
419	20231116	123900	479717650	43700	43650	43700	43650	14
420	20231116	123800	479106100	43650	43650	43650	43650	26
421	20231116	123700	477971200	43700	43700	43700	43700	10
422	20231116	123600	477534200	43750	43700	43750	43700	29
423	20231116	123500	476265750	43700	43650	43700	43650	27
424	20231116	123400	475087100	43700	43700	43700	43700	23
425	20231116	123300	474082000	43600	43600	43600	43600	0
426	20231116	123200	474082000	43600	43600	43600	43600	1
427	20231116	123100	474038400	43600	43650	43650	43600	36
428	20231116	123000	472468650	43700	43650	43700	43650	14
429	20231116	122900	471857100	43650	43650	43650	43650	3
430	20231116	122800	471726150	43700	43650	43700	43600	54
431	20231116	122700	469369850	43650	43650	43650	43650	192
432	20231116	122600	460989050	43650	43600	43650	43600	16
433	20231116	122500	460291000	43650	43600	43650	43600	14
434	20231116	122400	459680150	43600	43600	43600	43600	30
435	20231116	122300	458372150	43650	43650	43650	43650	9
436	20231116	122200	457979300	43600	43600	43600	43600	7
437	20231116	122100	457674100	43600	43600	43650	43600	39
438	20231116	122000	455973250	43650	43650	43650	43650	2
439	20231116	121900	455885950	43650	43650	43650	43650	16
440	20231116	121800	455187550	43650	43650	43650	43650	27
441	20231116	121700	454009000	43650	43650	43650	43650	5
442	20231116	121600	453790750	43650	43650	43650	43650	28
443	20231116	121500	452568550	43650	43650	43650	43650	10
444	20231116	121400	452132050	43650	43600	43650	43600	10
445	20231116	121300	451695600	43650	43650	43650	43650	11
446	20231116	121200	451215450	43650	43650	43650	43650	3
447	20231116	121100	451084500	43650	43650	43650	43650	26
448	20231116	121000	449949600	43650	43650	43650	43650	13
449	20231116	120900	449382150	43650	43650	43650	43650	5
450	20231116	120800	449163900	43600	43600	43600	43600	1
451	20231116	120700	449120300	43600	43650	43650	43600	43
452	20231116	120600	447244650	43600	43600	43600	43600	0
453	20231116	120500	447244650	43600	43600	43600	43600	1
454	20231116	120400	447201050	43600	43550	43600	43550	32
455	20231116	120300	445807100	43600	43650	43650	43600	17
456	20231116	120200	445065450	43650	43650	43650	43650	0
457	20231116	120100	445065450	43650	43600	43650	43600	12
458	20231116	120000	444541800	43600	43650	43650	43600	32
459	20231116	115900	443146250	43700	43700	43700	43700	11
460	20231116	115800	442665550	43700	43700	43700	43700	9
461	20231116	115700	442272250	43650	43700	43700	43650	54
462	20231116	115600	439914200	43700	43700	43700	43700	9
463	20231116	115500	439520900	43700	43700	43700	43700	13
464	20231116	115400	438952800	43700	43700	43750	43700	98
465	20231116	115300	434669750	43750	43750	43750	43750	0
466	20231116	115200	434669750	43750	43750	43750	43750	9
467	20231116	115100	434276000	43700	43700	43700	43700	7
468	20231116	115000	433970100	43750	43750	43750	43700	36
469	20231116	114900	432396350	43750	43750	43750	43750	12
470	20231116	114800	431871350	43700	43700	43700	43700	7
471	20231116	114700	431565450	43700	43750	43750	43700	46
472	20231116	114600	429554700	43750	43750	43750	43750	4
473	20231116	114500	429379700	43750	43700	43750	43700	51
474	20231116	114400	427148550	43700	43700	43700	43700	7
475	20231116	114300	426842650	43700	43750	43750	43700	34
476	20231116	114200	425356400	43700	43750	43750	43700	9
477	20231116	114100	424963000	43750	43700	43750	43700	310
478	20231116	114000	411415550	43650	43650	43650	43650	67
479	20231116	113900	408491000	43600	43600	43600	43600	8
480	20231116	113800	408142200	43650	43650	43650	43650	9
481	20231116	113700	407749350	43600	43600	43600	43600	27
482	20231116	113600	406572150	43650	43650	43650	43650	9
483	20231116	113500	406179300	43600	43600	43600	43600	12
484	20231116	113400	405656100	43650	43600	43650	43600	3
485	20231116	113300	405525250	43600	43650	43650	43600	36
486	20231116	113200	403955400	43650	43650	43650	43650	9
487	20231116	113100	403562550	43600	43600	43600	43600	0
488	20231116	113000	403562550	43600	43600	43600	43600	32
489	20231116	112900	402167350	43600	43650	43650	43600	16
490	20231116	112800	401469300	43600	43600	43600	43600	10
491	20231116	112700	401033300	43600	43600	43600	43600	23
492	20231116	112600	400030500	43600	43600	43600	43600	9
493	20231116	112500	399638100	43600	43600	43600	43600	1
494	20231116	112400	399594500	43600	43600	43600	43600	1
495	20231116	112300	399550900	43600	43550	43600	43550	41
496	20231116	112200	397764900	43600	43600	43600	43600	223
497	20231116	112100	388042100	43600	43600	43600	43600	9
498	20231116	112000	387649700	43550	43550	43600	43550	54
499	20231116	111900	385297550	43550	43550	43550	43550	25
500	20231116	111800	384208800	43600	43550	43600	43550	16
501	20231116	111700	383511550	43600	43600	43600	43600	0
502	20231116	111600	383511550	43600	43600	43600	43550	35
503	20231116	111500	381986800	43600	43600	43600	43600	68
504	20231116	111400	379022000	43600	43550	43600	43550	18
505	20231116	111300	378237600	43550	43550	43550	43500	57
506	20231116	111200	375756750	43600	43550	43600	43550	62
507	20231116	111100	373056200	43600	43600	43600	43600	9
508	20231116	111000	372663800	43550	43550	43550	43550	31
509	20231116	110900	371313750	43550	43550	43600	43550	155
510	20231116	110800	364563050	43600	43600	43600	43600	0
511	20231116	110700	364563050	43600	43600	43600	43600	40
512	20231116	110600	362819050	43600	43600	43600	43600	106
513	20231116	110500	358197450	43650	43650	43650	43650	19
514	20231116	110400	357368100	43650	43650	43650	43650	0
515	20231116	110300	357368100	43650	43600	43650	43600	11
516	20231116	110200	356888050	43600	43700	43700	43600	47
517	20231116	110100	354837450	43700	43700	43700	43700	3
518	20231116	110000	354706350	43650	43650	43650	43650	14
519	20231116	105900	354095250	43600	43600	43600	43600	32
520	20231116	105800	352700050	43600	43600	43650	43600	79
521	20231116	105700	349255200	43650	43650	43650	43650	0
522	20231116	105600	349255200	43650	43650	43650	43600	15
523	20231116	105500	348600500	43650	43650	43650	43650	9
524	20231116	105400	348207650	43700	43700	43700	43700	9
525	20231116	105300	347814350	43700	43700	43700	43700	9
526	20231116	105200	347421050	43650	43650	43650	43650	30
527	20231116	105100	346111550	43650	43700	43700	43650	21
528	20231116	105000	345194450	43700	43700	43700	43700	1
529	20231116	104900	345150750	43600	43600	43600	43600	185
530	20231116	104800	337084750	43600	43650	43650	43550	441
531	20231116	104700	317863400	43650	43800	43800	43650	109
532	20231116	104600	313099250	43800	43800	43800	43800	25
533	20231116	104500	312004250	43850	43800	43850	43800	34
534	20231116	104400	310514600	43800	43850	43850	43800	13
535	20231116	104300	309944750	43850	43850	43850	43850	0
536	20231116	104200	309944750	43850	43850	43900	43850	83
537	20231116	104100	306304750	43850	43900	43900	43850	51
538	20231116	104000	304066350	43950	43900	43950	43900	14
539	20231116	103900	303451300	43900	43900	43900	43900	159
540	20231116	103800	296471200	43950	43950	43950	43900	38
541	20231116	103700	294802350	43900	43900	43900	43900	20
542	20231116	103600	293924350	43950	43950	43950	43950	20
543	20231116	103500	293045350	43950	43950	43950	43850	393
544	20231116	103400	275780000	43900	43950	43950	43900	71
545	20231116	103300	272659800	44000	44050	44050	44000	59
546	20231116	103200	270063350	44000	44050	44050	44000	53
547	20231116	103100	267731300	44050	43950	44050	43950	279
548	20231116	103000	255455550	43850	43850	43850	43850	110
549	20231116	102900	250632050	43850	43850	43850	43850	0
550	20231116	102800	250632050	43850	43950	43950	43650	1459
551	20231116	102700	186811150	44000	44000	44000	44000	19
552	20231116	102600	185975150	44000	44050	44050	44000	30
553	20231116	102500	184654650	44050	44100	44100	44050	211
554	20231116	102400	175357600	44100	44050	44100	44050	58
555	20231116	102300	172800450	44050	44150	44150	44050	131
556	20231116	102200	167024900	44150	44050	44150	44050	209
557	20231116	102100	157800850	44050	44050	44050	44050	0
558	20231116	102000	157800850	44050	43950	44050	43950	316
559	20231116	101900	143897000	43950	43900	43950	43900	90
560	20231116	101800	139942950	43900	43850	43900	43850	40
561	20231116	101700	138187900	43800	43800	43800	43800	92
562	20231116	101600	134158300	43800	43800	43800	43800	1
563	20231116	101500	134114500	43700	43850	43900	43700	1089
564	20231116	101400	86507800	43850	43800	43850	43800	105
565	20231116	101300	81905150	43800	43800	43800	43800	0
566	20231116	101200	81905150	43800	43800	43800	43800	0
567	20231116	101100	81905150	43800	43750	43800	43750	40
568	20231116	101000	80153600	43750	43750	43750	43750	0
569	20231116	100900	80153600	43750	43750	43750	43750	54
570	20231116	100800	77791100	43750	43750	43750	43750	9
571	20231116	100700	77397350	43750	43750	43750	43600	228
572	20231116	100600	67435050	43650	43650	43650	43650	0
573	20231116	100500	67435050	43650	43600	43650	43600	6
574	20231116	100400	67173200	43600	43800	43800	43550	3
575	20231116	100300	67042250	43650	43450	43650	43350	883
576	20231116	100200	28610500	43200	43200	43200	43200	0
577	20231116	100100	28610500	43200	43200	43200	43200	0
578	20231116	100000	28610500	43200	43500	43500	43200	660