KissMeData/056190/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	193600	1903520650	29600	29600	29600	29600	1609
3	20231115	193500	1903520650	29600	29600	29600	29600	0
4	20231115	193400	1903520650	29600	29600	29600	29600	0
5	20231115	193300	1903520650	29600	29600	29600	29600	0
6	20231115	193200	1903520650	29600	29600	29600	29600	0
7	20231115	193100	1903520650	29600	29600	29600	29600	0
8	20231115	193000	1903520650	29600	29600	29600	29600	0
9	20231115	192900	1903520650	29600	29600	29600	29600	0
10	20231115	192800	1903520650	29600	29600	29600	29600	0
11	20231115	192700	1903520650	29600	29600	29600	29600	0
12	20231115	192600	1903520650	29600	29600	29600	29600	0
13	20231115	192500	1903520650	29600	29600	29600	29600	0
14	20231115	192400	1903520650	29600	29600	29600	29600	0
15	20231115	192300	1903520650	29600	29600	29600	29600	0
16	20231115	192200	1903520650	29600	29600	29600	29600	0
17	20231115	192100	1903520650	29600	29600	29600	29600	0
18	20231115	192000	1903520650	29600	29600	29600	29600	0
19	20231115	191900	1903520650	29600	29600	29600	29600	0
20	20231115	191800	1903520650	29600	29600	29600	29600	0
21	20231115	191700	1903520650	29600	29600	29600	29600	0
22	20231115	191600	1903520650	29600	29600	29600	29600	0
23	20231115	191500	1903520650	29600	29600	29600	29600	0
24	20231115	191400	1903520650	29600	29600	29600	29600	0
25	20231115	191300	1903520650	29600	29600	29600	29600	0
26	20231115	191200	1903520650	29600	29600	29600	29600	0
27	20231115	191100	1903520650	29600	29600	29600	29600	0
28	20231115	191000	1903520650	29600	29600	29600	29600	0
29	20231115	190900	1903520650	29600	29600	29600	29600	0
30	20231115	190800	1903520650	29600	29600	29600	29600	0
31	20231115	190700	1903520650	29600	29600	29600	29600	0
32	20231115	190600	1903520650	29600	29600	29600	29600	1609
33	20231115	190500	1903520650	29600	29600	29600	29600	0
34	20231115	190400	1903520650	29600	29600	29600	29600	0
35	20231115	190300	1903520650	29600	29600	29600	29600	0
36	20231115	190200	1903520650	29600	29600	29600	29600	0
37	20231115	190100	1903520650	29600	29600	29600	29600	0
38	20231115	190000	1903520650	29600	29600	29600	29600	0
39	20231115	185900	1903520650	29600	29600	29600	29600	0
40	20231115	185800	1903520650	29600	29600	29600	29600	0
41	20231115	185700	1903520650	29600	29600	29600	29600	0
42	20231115	185600	1903520650	29600	29600	29600	29600	0
43	20231115	185500	1903520650	29600	29600	29600	29600	0
44	20231115	185400	1903520650	29600	29600	29600	29600	0
45	20231115	185300	1903520650	29600	29600	29600	29600	0
46	20231115	185200	1903520650	29600	29600	29600	29600	0
47	20231115	185100	1903520650	29600	29600	29600	29600	0
48	20231115	185000	1903520650	29600	29600	29600	29600	0
49	20231115	184900	1903520650	29600	29600	29600	29600	0
50	20231115	184800	1903520650	29600	29600	29600	29600	0
51	20231115	184700	1903520650	29600	29600	29600	29600	0
52	20231115	184600	1903520650	29600	29600	29600	29600	0
53	20231115	184500	1903520650	29600	29600	29600	29600	0
54	20231115	184400	1903520650	29600	29600	29600	29600	0
55	20231115	184300	1903520650	29600	29600	29600	29600	0
56	20231115	184200	1903520650	29600	29600	29600	29600	0
57	20231115	184100	1903520650	29600	29600	29600	29600	0
58	20231115	184000	1903520650	29600	29600	29600	29600	0
59	20231115	183900	1903520650	29600	29600	29600	29600	0
60	20231115	183800	1903520650	29600	29600	29600	29600	0
61	20231115	183700	1903520650	29600	29600	29600	29600	0
62	20231115	183600	1903520650	29600	29600	29600	29600	1609
63	20231115	183500	1903520650	29600	29600	29600	29600	0
64	20231115	183400	1903520650	29600	29600	29600	29600	0
65	20231115	183300	1903520650	29600	29600	29600	29600	0
66	20231115	183200	1903520650	29600	29600	29600	29600	0
67	20231115	183100	1903520650	29600	29600	29600	29600	0
68	20231115	183000	1903520650	29600	29600	29600	29600	0
69	20231115	182900	1903520650	29600	29600	29600	29600	0
70	20231115	182800	1903520650	29600	29600	29600	29600	0
71	20231115	182700	1903520650	29600	29600	29600	29600	0
72	20231115	182600	1903520650	29600	29600	29600	29600	0
73	20231115	182500	1903520650	29600	29600	29600	29600	0
74	20231115	182400	1903520650	29600	29600	29600	29600	0
75	20231115	182300	1903520650	29600	29600	29600	29600	0
76	20231115	182200	1903520650	29600	29600	29600	29600	0
77	20231115	182100	1903520650	29600	29600	29600	29600	0
78	20231115	182000	1903520650	29600	29600	29600	29600	0
79	20231115	181900	1903520650	29600	29600	29600	29600	0
80	20231115	181800	1903520650	29600	29600	29600	29600	0
81	20231115	181700	1903520650	29600	29600	29600	29600	0
82	20231115	181600	1903520650	29600	29600	29600	29600	0
83	20231115	181500	1903520650	29600	29600	29600	29600	0
84	20231115	181400	1903520650	29600	29600	29600	29600	0
85	20231115	181300	1903520650	29600	29600	29600	29600	0
86	20231115	181200	1903520650	29600	29600	29600	29600	0
87	20231115	181100	1903520650	29600	29600	29600	29600	0
88	20231115	181000	1903520650	29600	29600	29600	29600	0
89	20231115	180900	1903520650	29600	29600	29600	29600	0
90	20231115	180800	1903520650	29600	29600	29600	29600	0
91	20231115	180700	1903520650	29600	29600	29600	29600	0
92	20231115	180600	1903520650	29600	29600	29600	29600	1609
93	20231115	180500	1903520650	29600	29600	29600	29600	0
94	20231115	180400	1903520650	29600	29600	29600	29600	0
95	20231115	180300	1903520650	29600	29600	29600	29600	0
96	20231115	180200	1903520650	29600	29600	29600	29600	0
97	20231115	180100	1903520650	29600	29600	29600	29600	0
98	20231115	180000	1903520650	29600	29600	29600	29600	0
99	20231115	175900	1903520650	29600	29600	29600	29600	0
100	20231115	175800	1903520650	29600	29600	29600	29600	0
101	20231115	175700	1903520650	29600	29600	29600	29600	0
102	20231115	175600	1903520650	29600	29600	29600	29600	0
103	20231115	175500	1903520650	29600	29600	29600	29600	0
104	20231115	175400	1903520650	29600	29600	29600	29600	0
105	20231115	175300	1903520650	29600	29600	29600	29600	0
106	20231115	175200	1903520650	29600	29600	29600	29600	0
107	20231115	175100	1903520650	29600	29600	29600	29600	0
108	20231115	175000	1903520650	29600	29600	29600	29600	0
109	20231115	174900	1903520650	29600	29600	29600	29600	0
110	20231115	174800	1903520650	29600	29600	29600	29600	0
111	20231115	174700	1903520650	29600	29600	29600	29600	0
112	20231115	174600	1903520650	29600	29600	29600	29600	0
113	20231115	174500	1903520650	29600	29600	29600	29600	0
114	20231115	174400	1903520650	29600	29600	29600	29600	0
115	20231115	174300	1903520650	29600	29600	29600	29600	0
116	20231115	174200	1903520650	29600	29600	29600	29600	0
117	20231115	174100	1903520650	29600	29600	29600	29600	0
118	20231115	174000	1903520650	29600	29600	29600	29600	0
119	20231115	173900	1903520650	29600	29600	29600	29600	0
120	20231115	173800	1903520650	29600	29600	29600	29600	0
121	20231115	173700	1903520650	29600	29600	29600	29600	0
122	20231115	173600	1903520650	29600	29600	29600	29600	1609
123	20231115	173500	1903520650	29600	29600	29600	29600	0
124	20231115	173400	1903520650	29600	29600	29600	29600	0
125	20231115	173300	1903520650	29600	29600	29600	29600	0
126	20231115	173200	1903520650	29600	29600	29600	29600	0
127	20231115	173100	1903520650	29600	29600	29600	29600	0
128	20231115	173000	1903520650	29600	29600	29600	29600	0
129	20231115	172900	1903520650	29600	29600	29600	29600	0
130	20231115	172800	1903520650	29600	29600	29600	29600	0
131	20231115	172700	1903520650	29600	29600	29600	29600	0
132	20231115	172600	1903520650	29600	29600	29600	29600	0
133	20231115	172500	1903520650	29600	29600	29600	29600	0
134	20231115	172400	1903520650	29600	29600	29600	29600	0
135	20231115	172300	1903520650	29600	29600	29600	29600	0
136	20231115	172200	1903520650	29600	29600	29600	29600	0
137	20231115	172100	1903520650	29600	29600	29600	29600	0
138	20231115	172000	1903520650	29600	29600	29600	29600	0
139	20231115	171900	1903520650	29600	29600	29600	29600	0
140	20231115	171800	1903520650	29600	29600	29600	29600	0
141	20231115	171700	1903520650	29600	29600	29600	29600	0
142	20231115	171600	1903520650	29600	29600	29600	29600	0
143	20231115	171500	1903520650	29600	29600	29600	29600	0
144	20231115	171400	1903520650	29600	29600	29600	29600	0
145	20231115	171300	1903520650	29600	29600	29600	29600	0
146	20231115	171200	1903520650	29600	29600	29600	29600	0
147	20231115	171100	1903520650	29600	29600	29600	29600	0
148	20231115	171000	1903520650	29600	29600	29600	29600	0
149	20231115	170900	1903520650	29600	29600	29600	29600	0
150	20231115	170800	1903520650	29600	29600	29600	29600	0
151	20231115	170700	1903520650	29600	29600	29600	29600	0
152	20231115	170600	1903520650	29600	29600	29600	29600	1609
153	20231115	170500	1903520650	29600	29600	29600	29600	0
154	20231115	170400	1903520650	29600	29600	29600	29600	0
155	20231115	170300	1903520650	29600	29600	29600	29600	0
156	20231115	170200	1903520650	29600	29600	29600	29600	0
157	20231115	170100	1903520650	29600	29600	29600	29600	0
158	20231115	170000	1903520650	29600	29600	29600	29600	0
159	20231115	165900	1903520650	29600	29600	29600	29600	0
160	20231115	165800	1903520650	29600	29600	29600	29600	0
161	20231115	165700	1903520650	29600	29600	29600	29600	0
162	20231115	165600	1903520650	29600	29600	29600	29600	0
163	20231115	165500	1903520650	29600	29600	29600	29600	0
164	20231115	165400	1903520650	29600	29600	29600	29600	0
165	20231115	165300	1903520650	29600	29600	29600	29600	0
166	20231115	165200	1903520650	29600	29600	29600	29600	0
167	20231115	165100	1903520650	29600	29600	29600	29600	0
168	20231115	165000	1903520650	29600	29600	29600	29600	0
169	20231115	164900	1903520650	29600	29600	29600	29600	0
170	20231115	164800	1903520650	29600	29600	29600	29600	0
171	20231115	164700	1903520650	29600	29600	29600	29600	0
172	20231115	164600	1903520650	29600	29600	29600	29600	0
173	20231115	164500	1903520650	29600	29600	29600	29600	0
174	20231115	164400	1903520650	29600	29600	29600	29600	0
175	20231115	164300	1903520650	29600	29600	29600	29600	0
176	20231115	164200	1903520650	29600	29600	29600	29600	0
177	20231115	164100	1903520650	29600	29600	29600	29600	0
178	20231115	164000	1903520650	29600	29600	29600	29600	0
179	20231115	163900	1903520650	29600	29600	29600	29600	0
180	20231115	163800	1903520650	29600	29600	29600	29600	0
181	20231115	163700	1903520650	29600	29600	29600	29600	0
182	20231115	163600	1903520650	29600	29600	29600	29600	1609
183	20231115	163500	1903520650	29600	29600	29600	29600	0
184	20231115	163400	1903520650	29600	29600	29600	29600	0
185	20231115	163300	1903520650	29600	29600	29600	29600	0
186	20231115	163200	1903520650	29600	29600	29600	29600	0
187	20231115	163100	1903520650	29600	29600	29600	29600	0
188	20231115	163000	1903520650	29600	29600	29600	29600	0
189	20231115	162900	1903520650	29600	29600	29600	29600	0
190	20231115	162800	1903520650	29600	29600	29600	29600	0
191	20231115	162700	1903520650	29600	29600	29600	29600	0
192	20231115	162600	1903520650	29600	29600	29600	29600	0
193	20231115	162500	1903520650	29600	29600	29600	29600	0
194	20231115	162400	1903520650	29600	29600	29600	29600	0
195	20231115	162300	1903520650	29600	29600	29600	29600	0
196	20231115	162200	1903520650	29600	29600	29600	29600	0
197	20231115	162100	1903520650	29600	29600	29600	29600	0
198	20231115	162000	1903520650	29600	29600	29600	29600	0
199	20231115	161900	1903520650	29600	29600	29600	29600	0
200	20231115	161800	1903520650	29600	29600	29600	29600	0
201	20231115	161700	1903520650	29600	29600	29600	29600	0
202	20231115	161600	1903520650	29600	29600	29600	29600	0
203	20231115	161500	1903520650	29600	29600	29600	29600	0
204	20231115	161400	1903520650	29600	29600	29600	29600	0
205	20231115	161300	1903520650	29600	29600	29600	29600	0
206	20231115	161200	1903520650	29600	29600	29600	29600	0
207	20231115	161100	1903520650	29600	29600	29600	29600	0
208	20231115	161000	1903520650	29600	29600	29600	29600	0
209	20231115	160900	1903520650	29600	29600	29600	29600	0
210	20231115	160800	1903520650	29600	29600	29600	29600	0
211	20231115	160700	1903520650	29600	29600	29600	29600	0
212	20231115	160600	1903520650	29600	29600	29600	29600	1609
213	20231115	160500	1903520650	29600	29600	29600	29600	0
214	20231115	160400	1903520650	29600	29600	29600	29600	0
215	20231115	160300	1903520650	29600	29600	29600	29600	0
216	20231115	160200	1903520650	29600	29600	29600	29600	0
217	20231115	160100	1903520650	29600	29600	29600	29600	0
218	20231115	160000	1903520650	29600	29600	29600	29600	0
219	20231115	155900	1903520650	29600	29600	29600	29600	0
220	20231115	155800	1903520650	29600	29600	29600	29600	0
221	20231115	155700	1903520650	29600	29600	29600	29600	0
222	20231115	155600	1903520650	29600	29600	29600	29600	0
223	20231115	155500	1903520650	29600	29600	29600	29600	0
224	20231115	155400	1903520650	29600	29600	29600	29600	0
225	20231115	155300	1903520650	29600	29600	29600	29600	0
226	20231115	155200	1903520650	29600	29600	29600	29600	0
227	20231115	155100	1903520650	29600	29600	29600	29600	0
228	20231115	155000	1903520650	29600	29600	29600	29600	0
229	20231115	154900	1903520650	29600	29600	29600	29600	0
230	20231115	154800	1903520650	29600	29600	29600	29600	0
231	20231115	154700	1903520650	29600	29600	29600	29600	0
232	20231115	154600	1903520650	29600	29600	29600	29600	0
233	20231115	154500	1903520650	29600	29600	29600	29600	0
234	20231115	154400	1903520650	29600	29600	29600	29600	0
235	20231115	154300	1903520650	29600	29600	29600	29600	0
236	20231115	154200	1903520650	29600	29600	29600	29600	0
237	20231115	154100	1903520650	29600	29600	29600	29600	0
238	20231115	154000	1903520650	29600	29600	29600	29600	0
239	20231115	153900	1903520650	29600	29600	29600	29600	0
240	20231115	153800	1903520650	29600	29600	29600	29600	0
241	20231115	153700	1903520650	29600	29600	29600	29600	0
242	20231115	153600	1903520650	29600	29600	29600	29600	1609
243	20231115	153500	1903520650	29600	29600	29600	29600	0
244	20231115	153400	1903520650	29600	29600	29600	29600	0
245	20231115	153300	1903520650	29600	29600	29600	29600	0
246	20231115	153200	1903520650	29600	29600	29600	29600	0
247	20231115	153100	1903520650	29600	29600	29600	29600	0
248	20231115	153000	1903520650	29600	29600	29600	29600	1609
249	20231115	152900	1855894250	29650	29650	29650	29650	0
250	20231115	152800	1855894250	29650	29650	29650	29650	0
251	20231115	152700	1855894250	29650	29650	29650	29650	0
252	20231115	152600	1855894250	29650	29650	29650	29650	0
253	20231115	152500	1855894250	29650	29650	29650	29650	0
254	20231115	152400	1855894250	29650	29650	29650	29650	0
255	20231115	152300	1855894250	29650	29650	29650	29650	0
256	20231115	152200	1855894250	29650	29650	29650	29650	0
257	20231115	152100	1855894250	29650	29650	29650	29650	0
258	20231115	152000	1855894250	29650	29650	29650	29650	0
259	20231115	151900	1855894250	29650	29600	29650	29600	141
260	20231115	151800	1851716250	29650	29650	29700	29600	181
261	20231115	151700	1846344350	29650	29650	29650	29600	288
262	20231115	151600	1837805800	29650	29650	29650	29600	165
263	20231115	151500	1832914950	29600	29650	29650	29600	57
264	20231115	151400	1831225050	29650	29650	29650	29600	147
265	20231115	151300	1826872550	29600	29600	29600	29550	651
266	20231115	151200	1807603750	29600	29550	29600	29550	418
267	20231115	151100	1795249100	29600	29600	29600	29600	90
268	20231115	151000	1792585100	29600	29600	29600	29550	100
269	20231115	150900	1789626350	29600	29600	29600	29600	367
270	20231115	150800	1778763150	29600	29550	29600	29500	435
271	20231115	150700	1765909700	29550	29500	29550	29500	141
272	20231115	150600	1761749650	29500	29550	29550	29500	47
273	20231115	150500	1760362600	29550	29500	29550	29500	379
274	20231115	150400	1749176800	29550	29500	29550	29500	86
275	20231115	150300	1746636850	29550	29550	29550	29550	226
276	20231115	150200	1739958550	29550	29500	29550	29500	133
277	20231115	150100	1736030450	29550	29500	29550	29500	62
278	20231115	150000	1734199950	29550	29500	29550	29500	78
279	20231115	145900	1731896050	29550	29550	29550	29550	0
280	20231115	145800	1731896050	29550	29500	29550	29500	73
281	20231115	145700	1729740500	29550	29500	29550	29500	108
282	20231115	145600	1726554000	29500	29600	29600	29500	1107
283	20231115	145500	1693842550	29600	29600	29600	29600	56
284	20231115	145400	1692184950	29600	29600	29600	29600	60
285	20231115	145300	1690408950	29600	29600	29600	29600	0
286	20231115	145200	1690408950	29600	29600	29600	29600	1
287	20231115	145100	1690379350	29550	29600	29600	29550	140
288	20231115	145000	1686237350	29550	29600	29600	29550	176
289	20231115	144900	1681027800	29600	29600	29600	29600	27
290	20231115	144800	1680228600	29650	29600	29650	29600	149
291	20231115	144700	1675817700	29600	29600	29600	29600	0
292	20231115	144600	1675817700	29600	29600	29600	29600	102
293	20231115	144500	1672798500	29650	29650	29650	29650	0
294	20231115	144400	1672798500	29650	29600	29650	29550	814
295	20231115	144300	1648691350	29550	29600	29600	29550	296
296	20231115	144200	1639930300	29600	29600	29600	29600	52
297	20231115	144100	1638391100	29650	29600	29650	29600	71
298	20231115	144000	1636289350	29600	29600	29600	29600	80
299	20231115	143900	1633921350	29650	29650	29650	29600	33
300	20231115	143800	1632942950	29600	29600	29600	29600	416
301	20231115	143700	1620629350	29600	29600	29600	29600	143
302	20231115	143600	1616396550	29600	29650	29650	29600	126
303	20231115	143500	1612666700	29600	29600	29600	29600	46
304	20231115	143400	1611305100	29600	29600	29600	29600	0
305	20231115	143300	1611305100	29600	29600	29650	29600	195
306	20231115	143200	1605532350	29600	29650	29650	29600	105
307	20231115	143100	1602424100	29650	29650	29650	29650	11
308	20231115	143000	1602097950	29600	29650	29650	29600	16
309	20231115	142900	1601623850	29650	29600	29650	29600	959
310	20231115	142800	1573236950	29550	29600	29600	29550	82
311	20231115	142700	1570811800	29550	29550	29600	29550	240
312	20231115	142600	1563719200	29550	29550	29550	29550	41
313	20231115	142500	1562507650	29550	29550	29550	29550	88
314	20231115	142400	1559907250	29550	29550	29550	29550	13
315	20231115	142300	1559523100	29600	29550	29600	29550	34
316	20231115	142200	1558517350	29550	29550	29550	29550	60
317	20231115	142100	1556744350	29500	29600	29600	29500	580
318	20231115	142000	1539579950	29600	29550	29600	29550	22
319	20231115	141900	1538929350	29550	29550	29550	29550	11
320	20231115	141800	1538604300	29550	29600	29600	29550	44
321	20231115	141700	1537303600	29550	29550	29550	29550	19
322	20231115	141600	1536742150	29550	29550	29550	29500	383
323	20231115	141500	1525439800	29550	29550	29550	29550	1073
324	20231115	141400	1493732650	29550	29550	29550	29550	0
325	20231115	141300	1493732650	29550	29500	29600	29500	927
326	20231115	141200	1466339500	29500	29500	29500	29500	12
327	20231115	141100	1465985500	29500	29500	29500	29500	12
328	20231115	141000	1465631500	29500	29550	29550	29500	53
329	20231115	140900	1464066000	29550	29550	29550	29550	127
330	20231115	140800	1460313150	29550	29550	29550	29550	26
331	20231115	140700	1459544850	29550	29550	29550	29550	179
332	20231115	140600	1454255400	29550	29550	29550	29550	20
333	20231115	140500	1453664400	29550	29550	29550	29550	176
334	20231115	140400	1448463600	29550	29600	29600	29550	37
335	20231115	140300	1447368650	29550	29550	29550	29550	18
336	20231115	140200	1446836750	29550	29550	29550	29550	27
337	20231115	140100	1446038900	29600	29550	29600	29550	250
338	20231115	140000	1438649800	29550	29550	29600	29550	972
339	20231115	135900	1409924950	29550	29550	29550	29550	10
340	20231115	135800	1409629450	29550	29550	29550	29550	0
341	20231115	135700	1409629450	29550	29550	29550	29550	68
342	20231115	135600	1407620050	29550	29550	29550	29550	105
343	20231115	135500	1404517300	29550	29550	29550	29550	17
344	20231115	135400	1404014950	29550	29600	29600	29550	27
345	20231115	135300	1403216250	29600	29600	29600	29600	10
346	20231115	135200	1402920250	29600	29600	29600	29600	33
347	20231115	135100	1401943450	29550	29550	29550	29550	10
348	20231115	135000	1401647950	29600	29550	29600	29550	125
349	20231115	134900	1397949100	29600	29600	29600	29600	1
350	20231115	134800	1397919500	29600	29550	29600	29550	45
351	20231115	134700	1396588000	29550	29500	29550	29500	1665
352	20231115	134600	1347390300	29500	29500	29500	29500	223
353	20231115	134500	1340811800	29500	29500	29500	29500	40
354	20231115	134400	1339631800	29500	29500	29500	29500	0
355	20231115	134300	1339631800	29500	29500	29500	29500	14
356	20231115	134200	1339218800	29500	29500	29500	29500	0
357	20231115	134100	1339218800	29500	29500	29500	29500	4
358	20231115	134000	1339100800	29500	29450	29500	29450	957
359	20231115	133900	1310869700	29450	29500	29500	29450	11
360	20231115	133800	1310545250	29500	29500	29500	29500	3
361	20231115	133700	1310456750	29500	29500	29500	29500	1
362	20231115	133600	1310427250	29500	29500	29500	29500	32
363	20231115	133500	1309483250	29500	29500	29500	29500	132
364	20231115	133400	1305589250	29450	29500	29500	29450	56
365	20231115	133300	1303938100	29500	29500	29500	29500	31
366	20231115	133200	1303023600	29500	29500	29500	29500	0
367	20231115	133100	1303023600	29500	29500	29500	29500	2
368	20231115	133000	1302964600	29450	29450	29500	29450	85
369	20231115	132900	1300458850	29450	29450	29450	29450	19
370	20231115	132800	1299899300	29450	29450	29450	29450	26
371	20231115	132700	1299133600	29450	29450	29450	29450	0
372	20231115	132600	1299133600	29450	29450	29450	29450	0
373	20231115	132500	1299133600	29450	29450	29450	29450	2
374	20231115	132400	1299074700	29500	29500	29500	29500	34
375	20231115	132300	1298071700	29450	29450	29450	29450	61
376	20231115	132200	1296275250	29450	29500	29500	29450	83
377	20231115	132100	1293827050	29450	29450	29450	29450	13
378	20231115	132000	1293444200	29450	29450	29450	29450	13
379	20231115	131900	1293061350	29450	29450	29450	29450	0
380	20231115	131800	1293061350	29450	29450	29450	29450	0
381	20231115	131700	1293061350	29450	29450	29450	29450	23
382	20231115	131600	1292384000	29400	29400	29400	29400	24
383	20231115	131500	1291678400	29400	29400	29400	29400	13
384	20231115	131400	1291296200	29400	29400	29400	29400	13
385	20231115	131300	1290914000	29400	29400	29400	29400	0
386	20231115	131200	1290914000	29400	29500	29500	29400	25
387	20231115	131100	1290178000	29400	29400	29400	29400	0
388	20231115	131000	1290178000	29400	29400	29400	29400	28
389	20231115	130900	1289354800	29400	29400	29400	29400	13
390	20231115	130800	1288972600	29400	29400	29450	29400	412
391	20231115	130700	1276859650	29400	29500	29500	29400	34
392	20231115	130600	1275858000	29400	29550	29550	29400	1316
393	20231115	130500	1237068800	29550	29550	29550	29500	535
394	20231115	130400	1221271100	29500	29500	29500	29500	20
395	20231115	130300	1220681100	29500	29550	29550	29500	8
396	20231115	130200	1220445050	29500	29500	29500	29500	33
397	20231115	130100	1219471550	29550	29500	29550	29500	14
398	20231115	130000	1219058450	29550	29450	29550	29400	1915
399	20231115	125900	1162636850	29400	29400	29400	29400	10
400	20231115	125800	1162342850	29450	29400	29450	29400	5
401	20231115	125700	1162195650	29400	29400	29400	29400	11
402	20231115	125600	1161872250	29400	29400	29400	29400	0
403	20231115	125500	1161872250	29400	29400	29400	29400	12
404	20231115	125400	1161519450	29450	29450	29450	29450	0
405	20231115	125300	1161519450	29450	29450	29450	29450	0
406	20231115	125200	1161519450	29450	29450	29450	29450	0
407	20231115	125100	1161519450	29450	29450	29450	29450	5
408	20231115	125000	1161372200	29450	29450	29450	29400	134
409	20231115	124900	1157427000	29400	29450	29450	29400	455
410	20231115	124800	1144030750	29400	29400	29400	29400	0
411	20231115	124700	1144030750	29400	29400	29400	29400	0
412	20231115	124600	1144030750	29400	29450	29450	29400	122
413	20231115	124500	1140438950	29400	29400	29400	29400	36
414	20231115	124400	1139380550	29400	29400	29400	29400	0
415	20231115	124300	1139380550	29400	29400	29400	29400	10
416	20231115	124200	1139086550	29400	29400	29400	29400	0
417	20231115	124100	1139086550	29400	29450	29450	29400	90
418	20231115	124000	1136438050	29400	29400	29400	29400	0
419	20231115	123900	1136438050	29400	29400	29400	29400	12
420	20231115	123800	1136085250	29400	29400	29400	29400	0
421	20231115	123700	1136085250	29400	29400	29400	29400	0
422	20231115	123600	1136085250	29400	29400	29400	29400	0
423	20231115	123500	1136085250	29400	29400	29400	29400	11
424	20231115	123400	1135761850	29400	29400	29400	29400	0
425	20231115	123300	1135761850	29400	29450	29450	29400	26
426	20231115	123200	1134997400	29450	29450	29450	29450	0
427	20231115	123100	1134997400	29450	29400	29450	29400	29
428	20231115	123000	1134144650	29450	29450	29450	29450	1
429	20231115	122900	1134115200	29450	29450	29450	29450	0
430	20231115	122800	1134115200	29450	29450	29450	29450	5
431	20231115	122700	1133967950	29400	29400	29400	29400	13
432	20231115	122600	1133585750	29400	29400	29400	29400	22
433	20231115	122500	1132938950	29400	29400	29400	29400	26
434	20231115	122400	1132174550	29450	29450	29450	29400	11
435	20231115	122300	1131851050	29450	29450	29450	29450	0
436	20231115	122200	1131851050	29450	29450	29450	29450	4
437	20231115	122100	1131733250	29400	29400	29400	29400	12
438	20231115	122000	1131380450	29400	29400	29400	29400	0
439	20231115	121900	1131380450	29400	29400	29400	29400	0
440	20231115	121800	1131380450	29400	29400	29400	29400	16
441	20231115	121700	1130910050	29450	29400	29450	29400	189
442	20231115	121600	1125353300	29400	29400	29400	29400	24
443	20231115	121500	1124647700	29400	29400	29400	29400	25
444	20231115	121400	1123912700	29400	29400	29400	29400	12
445	20231115	121300	1123559900	29400	29400	29400	29400	0
446	20231115	121200	1123559900	29400	29400	29400	29400	0
447	20231115	121100	1123559900	29400	29400	29400	29400	1
448	20231115	121000	1123530500	29400	29400	29400	29400	10
449	20231115	120900	1123236500	29400	29400	29400	29400	24
450	20231115	120800	1122530900	29450	29450	29450	29450	2
451	20231115	120700	1122472000	29400	29400	29400	29400	90
452	20231115	120600	1119826000	29400	29400	29400	29400	0
453	20231115	120500	1119826000	29400	29400	29400	29400	12
454	20231115	120400	1119473200	29400	29400	29400	29400	0
455	20231115	120300	1119473200	29400	29400	29400	29400	26
456	20231115	120200	1118708800	29400	29400	29400	29400	119
457	20231115	120100	1115210200	29400	29400	29400	29400	4
458	20231115	120000	1115092600	29400	29400	29400	29400	2
459	20231115	115900	1115033800	29400	29400	29400	29400	0
460	20231115	115800	1115033800	29400	29400	29400	29400	0
461	20231115	115700	1115033800	29400	29400	29400	29400	24
462	20231115	115600	1114328200	29400	29450	29450	29400	114
463	20231115	115500	1110973200	29400	29400	29400	29400	2
464	20231115	115400	1110914400	29400	29400	29400	29400	0
465	20231115	115300	1110914400	29400	29400	29400	29400	0
466	20231115	115200	1110914400	29400	29350	29400	29350	46
467	20231115	115100	1109563800	29400	29400	29400	29400	20
468	20231115	115000	1108975800	29400	29400	29400	29400	1
469	20231115	114900	1108946400	29350	29350	29350	29350	0
470	20231115	114800	1108946400	29350	29350	29350	29350	50
471	20231115	114700	1107478900	29350	29350	29350	29350	0
472	20231115	114600	1107478900	29350	29400	29400	29350	494
473	20231115	114500	1092957950	29400	29450	29450	29400	1048
474	20231115	114400	1062143400	29400	29400	29400	29400	0
475	20231115	114300	1062143400	29400	29400	29400	29400	0
476	20231115	114200	1062143400	29400	29400	29400	29400	11
477	20231115	114100	1061820000	29400	29400	29400	29400	13
478	20231115	114000	1061437800	29450	29400	29450	29400	30
479	20231115	113900	1060555300	29400	29400	29400	29400	20
480	20231115	113800	1059967300	29400	29400	29400	29400	0
481	20231115	113700	1059967300	29400	29400	29400	29400	0
482	20231115	113600	1059967300	29400	29400	29400	29400	0
483	20231115	113500	1059967300	29400	29400	29400	29400	12
484	20231115	113400	1059614500	29450	29450	29450	29450	99
485	20231115	113300	1056698950	29400	29450	29450	29400	173
486	20231115	113200	1051606650	29400	29400	29400	29400	19
487	20231115	113100	1051048050	29400	29400	29400	29400	0
488	20231115	113000	1051048050	29400	29400	29400	29400	218
489	20231115	112900	1044638850	29400	29400	29400	29400	75
490	20231115	112800	1042433850	29450	29450	29450	29450	2
491	20231115	112700	1042374950	29400	29400	29400	29400	0
492	20231115	112600	1042374950	29400	29450	29450	29400	16
493	20231115	112500	1041904500	29400	29400	29400	29400	1
494	20231115	112400	1041875100	29400	29450	29450	29400	314
495	20231115	112300	1032627850	29450	29400	29450	29400	151
496	20231115	112200	1028181450	29400	29400	29400	29400	0
497	20231115	112100	1028181450	29400	29400	29400	29400	762
498	20231115	112000	1005778650	29450	29450	29450	29450	730
499	20231115	111900	984280150	29500	29500	29500	29500	0
500	20231115	111800	984280150	29500	29500	29500	29500	0
501	20231115	111700	984280150	29500	29500	29500	29500	2
502	20231115	111600	984221150	29500	29500	29500	29500	1
503	20231115	111500	984191650	29500	29500	29500	29500	10
504	20231115	111400	983896650	29500	29500	29500	29450	157
505	20231115	111300	979267600	29500	29500	29500	29500	75
506	20231115	111200	977055100	29450	29500	29500	29450	101
507	20231115	111100	974076200	29500	29500	29500	29500	193
508	20231115	111000	968382700	29500	29500	29500	29500	336
509	20231115	110900	958470700	29500	29500	29500	29500	0
510	20231115	110800	958470700	29500	29500	29500	29500	25
511	20231115	110700	957733200	29550	29500	29550	29500	110
512	20231115	110600	954488150	29500	29500	29500	29500	0
513	20231115	110500	954488150	29500	29550	29550	29500	10
514	20231115	110400	954193050	29500	29500	29500	29500	0
515	20231115	110300	954193050	29500	29500	29500	29500	508
516	20231115	110200	939207050	29500	29500	29500	29500	8
517	20231115	110100	938971050	29500	29500	29500	29500	26
518	20231115	110000	938204050	29450	29500	29500	29450	63
519	20231115	105900	936346200	29450	29450	29450	29450	15
520	20231115	105800	935904450	29450	29450	29450	29450	59
521	20231115	105700	934166900	29450	29450	29450	29450	0
522	20231115	105600	934166900	29450	29450	29450	29450	0
523	20231115	105500	934166900	29450	29450	29450	29450	14
524	20231115	105400	933754600	29450	29500	29500	29450	31
525	20231115	105300	932840150	29450	29450	29450	29450	104
526	20231115	105200	929777350	29500	29500	29500	29500	0
527	20231115	105100	929777350	29500	29500	29500	29500	6
528	20231115	105000	929600350	29500	29500	29500	29500	0
529	20231115	104900	929600350	29500	29500	29500	29500	208
530	20231115	104800	923464350	29500	29500	29500	29450	76
531	20231115	104700	921222400	29500	29500	29500	29500	200
532	20231115	104600	915322400	29500	29500	29500	29500	9
533	20231115	104500	915056900	29450	29450	29450	29450	51
534	20231115	104400	913554950	29500	29500	29500	29500	2
535	20231115	104300	913495950	29450	29450	29450	29450	3
536	20231115	104200	913407600	29500	29500	29500	29500	1
537	20231115	104100	913378100	29500	29450	29500	29450	123
538	20231115	104000	909751650	29450	29450	29450	29450	0
539	20231115	103900	909751650	29450	29450	29450	29450	35
540	20231115	103800	908720900	29500	29500	29500	29500	0
541	20231115	103700	908720900	29500	29450	29500	29450	86
542	20231115	103600	906185400	29450	29450	29450	29450	2
543	20231115	103500	906126500	29450	29450	29450	29450	0
544	20231115	103400	906126500	29450	29500	29500	29450	28
545	20231115	103300	905301100	29500	29550	29550	29500	506
546	20231115	103200	890351700	29550	29550	29550	29550	142
547	20231115	103100	886155600	29600	29600	29600	29600	5
548	20231115	103000	886007600	29600	29600	29600	29600	113
549	20231115	102900	882662800	29550	29600	29600	29550	187
550	20231115	102800	877136900	29600	29550	29600	29500	159
551	20231115	102700	872442100	29550	29550	29550	29550	150
552	20231115	102600	868009600	29550	29550	29550	29550	133
553	20231115	102500	864079450	29500	29500	29500	29500	1
554	20231115	102400	864049950	29500	29500	29500	29500	30
555	20231115	102300	863164950	29550	29600	29600	29550	250
556	20231115	102200	855776650	29600	29550	29600	29550	737
557	20231115	102100	833996600	29550	29550	29550	29550	0
558	20231115	102000	833996600	29550	29500	29550	29500	1329
559	20231115	101900	794781450	29500	29500	29500	29500	50
560	20231115	101800	793306450	29500	29450	29500	29450	1254
561	20231115	101700	756375300	29450	29450	29450	29450	0
562	20231115	101600	756375300	29450	29450	29450	29450	62
563	20231115	101500	754549400	29400	29400	29450	29400	77
564	20231115	101400	752282550	29400	29400	29400	29350	309
565	20231115	101300	743198000	29350	29350	29350	29350	12
566	20231115	101200	742845800	29400	29400	29400	29400	24
567	20231115	101100	742140200	29400	29400	29400	29400	0
568	20231115	101000	742140200	29400	29400	29400	29350	127
569	20231115	100900	738406450	29400	29400	29400	29400	1
570	20231115	100800	738377050	29350	29350	29350	29350	22
571	20231115	100700	737731350	29350	29400	29400	29350	744
572	20231115	100600	715858350	29400	29400	29400	29400	34
573	20231115	100500	714858750	29400	29450	29450	29400	17
574	20231115	100400	714358700	29400	29400	29400	29400	1
575	20231115	100300	714329300	29400	29400	29400	29400	171
576	20231115	100200	709301900	29400	29450	29450	29400	16
577	20231115	100100	708831450	29400	29450	29450	29400	12
578	20231115	100000	708478600	29450	29450	29450	29450	4
579	20231115	095900	708360800	29400	29400	29400	29400	163
580	20231115	095800	703568600	29400	29400	29400	29400	13
581	20231115	095700	703186400	29400	29400	29400	29400	239
582	20231115	095600	696159800	29400	29400	29400	29400	13
583	20231115	095500	695777600	29400	29400	29400	29400	42
584	20231115	095400	694542800	29450	29400	29450	29400	78
585	20231115	095300	692247200	29450	29450	29450	29450	100
586	20231115	095200	689302200	29450	29400	29450	29400	21
587	20231115	095100	688684300	29400	29400	29450	29400	38
588	20231115	095000	687566100	29450	29400	29450	29400	64
589	20231115	094900	685684450	29400	29400	29450	29400	105
590	20231115	094800	682597400	29350	29350	29350	29350	0
591	20231115	094700	682597400	29350	29400	29400	29350	176
592	20231115	094600	677423650	29450	29400	29450	29400	85
593	20231115	094500	674924550	29400	29400	29450	29400	67
594	20231115	094400	672954650	29450	29400	29450	29400	1026
595	20231115	094300	642739850	29400	29400	29400	29400	230
596	20231115	094200	635977850	29400	29400	29400	29400	570
597	20231115	094100	619219850	29400	29400	29400	29400	1
598	20231115	094000	619190450	29400	29400	29400	29400	265
599	20231115	093900	611399450	29350	29350	29350	29350	72
600	20231115	093800	609286250	29350	29350	29350	29300	415
601	20231115	093700	597109850	29350	29400	29400	29350	8
602	20231115	093600	596874800	29350	29350	29350	29350	34
603	20231115	093500	595876900	29350	29350	29400	29350	583
604	20231115	093400	578745850	29300	29350	29350	29300	1281
605	20231115	093300	541148950	29350	29350	29350	29350	138
606	20231115	093200	537098650	29350	29350	29350	29350	28
607	20231115	093100	536276850	29350	29350	29350	29350	195
608	20231115	093000	530553600	29350	29350	29350	29350	250
609	20231115	092900	523216100	29350	29350	29350	29350	184
610	20231115	092800	517815700	29350	29400	29400	29350	343
611	20231115	092700	507735550	29400	29400	29400	29350	296
612	20231115	092600	499034600	29400	29450	29450	29400	207
613	20231115	092500	492948450	29450	29400	29450	29400	4
614	20231115	092400	492830750	29450	29400	29450	29400	110
615	20231115	092300	489591750	29400	29400	29450	29400	1080
616	20231115	092200	457839000	29400	29400	29400	29400	42
617	20231115	092100	456604200	29400	29350	29400	29350	15
618	20231115	092000	456163800	29350	29400	29400	29350	11
619	20231115	091900	455840700	29400	29400	29400	29400	1
620	20231115	091800	455811300	29350	29350	29400	29350	229
621	20231115	091700	449090050	29350	29350	29350	29350	181
622	20231115	091600	443777700	29300	29300	29400	29300	255
623	20231115	091500	436302950	29350	29400	29400	29350	820
624	20231115	091400	412220700	29400	29400	29450	29400	228
625	20231115	091300	405508500	29400	29400	29450	29400	261
626	20231115	091200	397822250	29400	29400	29400	29400	885
627	20231115	091100	371803250	29400	29350	29400	29350	231
628	20231115	091000	365015550	29400	29300	29400	29300	154
629	20231115	090900	360500350	29300	29300	29300	29300	32
630	20231115	090800	359562750	29350	29400	29400	29250	497
631	20231115	090700	344976250	29350	29300	29400	29300	401
632	20231115	090600	333207850	29300	29300	29350	29250	1035
633	20231115	090500	302868700	29250	29200	29250	29200	1174
634	20231115	090400	268544750	29250	29200	29300	29200	221
635	20231115	090300	262090050	29300	29250	29300	29250	423
636	20231115	090200	249717250	29250	29250	29250	29250	100
637	20231115	090100	246792250	29150	29250	29350	29150	57
638	20231115	090000	245122600	29400	29050	29400	29050	6471